KissMeData/051600/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193000	5052069600	35750	35750	35750	35750	13010
3	20231215	192900	5052069600	35750	35750	35750	35750	0
4	20231215	192800	5052069600	35750	35750	35750	35750	0
5	20231215	192700	5052069600	35750	35750	35750	35750	0
6	20231215	192600	5052069600	35750	35750	35750	35750	0
7	20231215	192500	5052069600	35750	35750	35750	35750	0
8	20231215	192400	5052069600	35750	35750	35750	35750	0
9	20231215	192300	5052069600	35750	35750	35750	35750	0
10	20231215	192200	5052069600	35750	35750	35750	35750	0
11	20231215	192100	5052069600	35750	35750	35750	35750	0
12	20231215	192000	5052069600	35750	35750	35750	35750	0
13	20231215	191900	5052069600	35750	35750	35750	35750	0
14	20231215	191800	5052069600	35750	35750	35750	35750	0
15	20231215	191700	5052069600	35750	35750	35750	35750	0
16	20231215	191600	5052069600	35750	35750	35750	35750	0
17	20231215	191500	5052069600	35750	35750	35750	35750	0
18	20231215	191400	5052069600	35750	35750	35750	35750	0
19	20231215	191300	5052069600	35750	35750	35750	35750	0
20	20231215	191200	5052069600	35750	35750	35750	35750	0
21	20231215	191100	5052069600	35750	35750	35750	35750	0
22	20231215	191000	5052069600	35750	35750	35750	35750	0
23	20231215	190900	5052069600	35750	35750	35750	35750	0
24	20231215	190800	5052069600	35750	35750	35750	35750	0
25	20231215	190700	5052069600	35750	35750	35750	35750	0
26	20231215	190600	5052069600	35750	35750	35750	35750	0
27	20231215	190500	5052069600	35750	35750	35750	35750	0
28	20231215	190400	5052069600	35750	35750	35750	35750	0
29	20231215	190300	5052069600	35750	35750	35750	35750	0
30	20231215	190200	5052069600	35750	35750	35750	35750	0
31	20231215	190100	5052069600	35750	35750	35750	35750	0
32	20231215	190000	5052069600	35750	35750	35750	35750	13010
33	20231215	185900	5052069600	35750	35750	35750	35750	0
34	20231215	185800	5052069600	35750	35750	35750	35750	0
35	20231215	185700	5052069600	35750	35750	35750	35750	0
36	20231215	185600	5052069600	35750	35750	35750	35750	0
37	20231215	185500	5052069600	35750	35750	35750	35750	0
38	20231215	185400	5052069600	35750	35750	35750	35750	0
39	20231215	185300	5052069600	35750	35750	35750	35750	0
40	20231215	185200	5052069600	35750	35750	35750	35750	0
41	20231215	185100	5052069600	35750	35750	35750	35750	0
42	20231215	185000	5052069600	35750	35750	35750	35750	0
43	20231215	184900	5052069600	35750	35750	35750	35750	0
44	20231215	184800	5052069600	35750	35750	35750	35750	0
45	20231215	184700	5052069600	35750	35750	35750	35750	0
46	20231215	184600	5052069600	35750	35750	35750	35750	0
47	20231215	184500	5052069600	35750	35750	35750	35750	0
48	20231215	184400	5052069600	35750	35750	35750	35750	0
49	20231215	184300	5052069600	35750	35750	35750	35750	0
50	20231215	184200	5052069600	35750	35750	35750	35750	0
51	20231215	184100	5052069600	35750	35750	35750	35750	0
52	20231215	184000	5052069600	35750	35750	35750	35750	0
53	20231215	183900	5052069600	35750	35750	35750	35750	0
54	20231215	183800	5052069600	35750	35750	35750	35750	0
55	20231215	183700	5052069600	35750	35750	35750	35750	0
56	20231215	183600	5052069600	35750	35750	35750	35750	0
57	20231215	183500	5052069600	35750	35750	35750	35750	0
58	20231215	183400	5052069600	35750	35750	35750	35750	0
59	20231215	183300	5052069600	35750	35750	35750	35750	0
60	20231215	183200	5052069600	35750	35750	35750	35750	0
61	20231215	183100	5052069600	35750	35750	35750	35750	0
62	20231215	183000	5052069600	35750	35750	35750	35750	13010
63	20231215	182900	5052069600	35750	35750	35750	35750	0
64	20231215	182800	5052069600	35750	35750	35750	35750	0
65	20231215	182700	5052069600	35750	35750	35750	35750	0
66	20231215	182600	5052069600	35750	35750	35750	35750	0
67	20231215	182500	5052069600	35750	35750	35750	35750	0
68	20231215	182400	5052069600	35750	35750	35750	35750	0
69	20231215	182300	5052069600	35750	35750	35750	35750	0
70	20231215	182200	5052069600	35750	35750	35750	35750	0
71	20231215	182100	5052069600	35750	35750	35750	35750	0
72	20231215	182000	5052069600	35750	35750	35750	35750	0
73	20231215	181900	5052069600	35750	35750	35750	35750	0
74	20231215	181800	5052069600	35750	35750	35750	35750	0
75	20231215	181700	5052069600	35750	35750	35750	35750	0
76	20231215	181600	5052069600	35750	35750	35750	35750	0
77	20231215	181500	5052069600	35750	35750	35750	35750	0
78	20231215	181400	5052069600	35750	35750	35750	35750	0
79	20231215	181300	5052069600	35750	35750	35750	35750	0
80	20231215	181200	5052069600	35750	35750	35750	35750	0
81	20231215	181100	5052069600	35750	35750	35750	35750	0
82	20231215	181000	5052069600	35750	35750	35750	35750	0
83	20231215	180900	5052069600	35750	35750	35750	35750	0
84	20231215	180800	5052069600	35750	35750	35750	35750	0
85	20231215	180700	5052069600	35750	35750	35750	35750	0
86	20231215	180600	5052069600	35750	35750	35750	35750	0
87	20231215	180500	5052069600	35750	35750	35750	35750	0
88	20231215	180400	5052069600	35750	35750	35750	35750	0
89	20231215	180300	5052069600	35750	35750	35750	35750	0
90	20231215	180200	5052069600	35750	35750	35750	35750	0
91	20231215	180100	5052069600	35750	35750	35750	35750	0
92	20231215	180000	5052069600	35750	35750	35750	35750	13010
93	20231215	175900	5052069600	35750	35750	35750	35750	0
94	20231215	175800	5052069600	35750	35750	35750	35750	0
95	20231215	175700	5052069600	35750	35750	35750	35750	0
96	20231215	175600	5052069600	35750	35750	35750	35750	0
97	20231215	175500	5052069600	35750	35750	35750	35750	0
98	20231215	175400	5052069600	35750	35750	35750	35750	0
99	20231215	175300	5052069600	35750	35750	35750	35750	0
100	20231215	175200	5052069600	35750	35750	35750	35750	0
101	20231215	175100	5052069600	35750	35750	35750	35750	0
102	20231215	175000	5052069600	35750	35750	35750	35750	0
103	20231215	174900	5052069600	35750	35750	35750	35750	0
104	20231215	174800	5052069600	35750	35750	35750	35750	0
105	20231215	174700	5052069600	35750	35750	35750	35750	0
106	20231215	174600	5052069600	35750	35750	35750	35750	0
107	20231215	174500	5052069600	35750	35750	35750	35750	0
108	20231215	174400	5052069600	35750	35750	35750	35750	0
109	20231215	174300	5052069600	35750	35750	35750	35750	0
110	20231215	174200	5052069600	35750	35750	35750	35750	0
111	20231215	174100	5052069600	35750	35750	35750	35750	0
112	20231215	174000	5052069600	35750	35750	35750	35750	0
113	20231215	173900	5052069600	35750	35750	35750	35750	0
114	20231215	173800	5052069600	35750	35750	35750	35750	0
115	20231215	173700	5052069600	35750	35750	35750	35750	0
116	20231215	173600	5052069600	35750	35750	35750	35750	0
117	20231215	173500	5052069600	35750	35750	35750	35750	0
118	20231215	173400	5052069600	35750	35750	35750	35750	0
119	20231215	173300	5052069600	35750	35750	35750	35750	0
120	20231215	173200	5052069600	35750	35750	35750	35750	0
121	20231215	173100	5052069600	35750	35750	35750	35750	0
122	20231215	173000	5052069600	35750	35750	35750	35750	13010
123	20231215	172900	5052069600	35750	35750	35750	35750	0
124	20231215	172800	5052069600	35750	35750	35750	35750	0
125	20231215	172700	5052069600	35750	35750	35750	35750	0
126	20231215	172600	5052069600	35750	35750	35750	35750	0
127	20231215	172500	5052069600	35750	35750	35750	35750	0
128	20231215	172400	5052069600	35750	35750	35750	35750	0
129	20231215	172300	5052069600	35750	35750	35750	35750	0
130	20231215	172200	5052069600	35750	35750	35750	35750	0
131	20231215	172100	5052069600	35750	35750	35750	35750	0
132	20231215	172000	5052069600	35750	35750	35750	35750	0
133	20231215	171900	5052069600	35750	35750	35750	35750	0
134	20231215	171800	5052069600	35750	35750	35750	35750	0
135	20231215	171700	5052069600	35750	35750	35750	35750	0
136	20231215	171600	5052069600	35750	35750	35750	35750	0
137	20231215	171500	5052069600	35750	35750	35750	35750	0
138	20231215	171400	5052069600	35750	35750	35750	35750	0
139	20231215	171300	5052069600	35750	35750	35750	35750	0
140	20231215	171200	5052069600	35750	35750	35750	35750	0
141	20231215	171100	5052069600	35750	35750	35750	35750	0
142	20231215	171000	5052069600	35750	35750	35750	35750	0
143	20231215	170900	5052069600	35750	35750	35750	35750	0
144	20231215	170800	5052069600	35750	35750	35750	35750	0
145	20231215	170700	5052069600	35750	35750	35750	35750	0
146	20231215	170600	5052069600	35750	35750	35750	35750	0
147	20231215	170500	5052069600	35750	35750	35750	35750	0
148	20231215	170400	5052069600	35750	35750	35750	35750	0
149	20231215	170300	5052069600	35750	35750	35750	35750	0
150	20231215	170200	5052069600	35750	35750	35750	35750	0
151	20231215	170100	5052069600	35750	35750	35750	35750	0
152	20231215	170000	5052069600	35750	35750	35750	35750	13010
153	20231215	165900	5052069600	35750	35750	35750	35750	0
154	20231215	165800	5052069600	35750	35750	35750	35750	0
155	20231215	165700	5052069600	35750	35750	35750	35750	0
156	20231215	165600	5052069600	35750	35750	35750	35750	0
157	20231215	165500	5052069600	35750	35750	35750	35750	0
158	20231215	165400	5052069600	35750	35750	35750	35750	0
159	20231215	165300	5052069600	35750	35750	35750	35750	0
160	20231215	165200	5052069600	35750	35750	35750	35750	0
161	20231215	165100	5052069600	35750	35750	35750	35750	0
162	20231215	165000	5052069600	35750	35750	35750	35750	0
163	20231215	164900	5052069600	35750	35750	35750	35750	0
164	20231215	164800	5052069600	35750	35750	35750	35750	0
165	20231215	164700	5052069600	35750	35750	35750	35750	0
166	20231215	164600	5052069600	35750	35750	35750	35750	0
167	20231215	164500	5052069600	35750	35750	35750	35750	0
168	20231215	164400	5052069600	35750	35750	35750	35750	0
169	20231215	164300	5052069600	35750	35750	35750	35750	0
170	20231215	164200	5052069600	35750	35750	35750	35750	0
171	20231215	164100	5052069600	35750	35750	35750	35750	0
172	20231215	164000	5052069600	35750	35750	35750	35750	0
173	20231215	163900	5052069600	35750	35750	35750	35750	0
174	20231215	163800	5052069600	35750	35750	35750	35750	0
175	20231215	163700	5052069600	35750	35750	35750	35750	0
176	20231215	163600	5052069600	35750	35750	35750	35750	0
177	20231215	163500	5052069600	35750	35750	35750	35750	0
178	20231215	163400	5052069600	35750	35750	35750	35750	0
179	20231215	163300	5052069600	35750	35750	35750	35750	0
180	20231215	163200	5052069600	35750	35750	35750	35750	0
181	20231215	163100	5052069600	35750	35750	35750	35750	0
182	20231215	163000	5052069600	35750	35750	35750	35750	13010
183	20231215	162900	5052069600	35750	35750	35750	35750	0
184	20231215	162800	5052069600	35750	35750	35750	35750	0
185	20231215	162700	5052069600	35750	35750	35750	35750	0
186	20231215	162600	5052069600	35750	35750	35750	35750	0
187	20231215	162500	5052069600	35750	35750	35750	35750	0
188	20231215	162400	5052069600	35750	35750	35750	35750	0
189	20231215	162300	5052069600	35750	35750	35750	35750	0
190	20231215	162200	5052069600	35750	35750	35750	35750	0
191	20231215	162100	5052069600	35750	35750	35750	35750	0
192	20231215	162000	5052069600	35750	35750	35750	35750	0
193	20231215	161900	5052069600	35750	35750	35750	35750	0
194	20231215	161800	5052069600	35750	35750	35750	35750	0
195	20231215	161700	5052069600	35750	35750	35750	35750	0
196	20231215	161600	5052069600	35750	35750	35750	35750	0
197	20231215	161500	5052069600	35750	35750	35750	35750	0
198	20231215	161400	5052069600	35750	35750	35750	35750	0
199	20231215	161300	5052069600	35750	35750	35750	35750	0
200	20231215	161200	5052069600	35750	35750	35750	35750	0
201	20231215	161100	5052069600	35750	35750	35750	35750	0
202	20231215	161000	5052069600	35750	35750	35750	35750	0
203	20231215	160900	5052069600	35750	35750	35750	35750	0
204	20231215	160800	5052069600	35750	35750	35750	35750	0
205	20231215	160700	5052069600	35750	35750	35750	35750	0
206	20231215	160600	5052069600	35750	35750	35750	35750	0
207	20231215	160500	5052069600	35750	35750	35750	35750	0
208	20231215	160400	5052069600	35750	35750	35750	35750	0
209	20231215	160300	5052069600	35750	35750	35750	35750	0
210	20231215	160200	5052069600	35750	35750	35750	35750	0
211	20231215	160100	5052069600	35750	35750	35750	35750	0
212	20231215	160000	5052069600	35750	35750	35750	35750	13010
213	20231215	155900	5052069600	35750	35750	35750	35750	0
214	20231215	155800	5052069600	35750	35750	35750	35750	0
215	20231215	155700	5052069600	35750	35750	35750	35750	0
216	20231215	155600	5052069600	35750	35750	35750	35750	0
217	20231215	155500	5052069600	35750	35750	35750	35750	0
218	20231215	155400	5052069600	35750	35750	35750	35750	0
219	20231215	155300	5052069600	35750	35750	35750	35750	0
220	20231215	155200	5052069600	35750	35750	35750	35750	0
221	20231215	155100	5052069600	35750	35750	35750	35750	0
222	20231215	155000	5052069600	35750	35750	35750	35750	0
223	20231215	154900	5052069600	35750	35750	35750	35750	0
224	20231215	154800	5052069600	35750	35750	35750	35750	0
225	20231215	154700	5052069600	35750	35750	35750	35750	0
226	20231215	154600	5052069600	35750	35750	35750	35750	0
227	20231215	154500	5052069600	35750	35750	35750	35750	0
228	20231215	154400	5052069600	35750	35750	35750	35750	0
229	20231215	154300	5052069600	35750	35750	35750	35750	0
230	20231215	154200	5052069600	35750	35750	35750	35750	0
231	20231215	154100	5052069600	35750	35750	35750	35750	0
232	20231215	154000	5052069600	35750	35750	35750	35750	0
233	20231215	153900	5052069600	35750	35750	35750	35750	0
234	20231215	153800	5052069600	35750	35750	35750	35750	0
235	20231215	153700	5052069600	35750	35750	35750	35750	0
236	20231215	153600	5052069600	35750	35750	35750	35750	0
237	20231215	153500	5052069600	35750	35750	35750	35750	0
238	20231215	153400	5052069600	35750	35750	35750	35750	0
239	20231215	153300	5052069600	35750	35750	35750	35750	0
240	20231215	153200	5052069600	35750	35750	35750	35750	0
241	20231215	153100	5052069600	35750	35750	35750	35750	0
242	20231215	153000	5052069600	35750	35750	35750	35750	26020
243	20231215	152900	4586962100	35800	35800	35800	35800	0
244	20231215	152800	4586962100	35800	35800	35800	35800	0
245	20231215	152700	4586962100	35800	35800	35800	35800	0
246	20231215	152600	4586962100	35800	35800	35800	35800	0
247	20231215	152500	4586962100	35800	35800	35800	35800	0
248	20231215	152400	4586962100	35800	35800	35800	35800	0
249	20231215	152300	4586962100	35800	35800	35800	35800	0
250	20231215	152200	4586962100	35800	35800	35800	35800	0
251	20231215	152100	4586962100	35800	35800	35800	35800	0
252	20231215	152000	4586962100	35800	35800	35800	35800	0
253	20231215	151900	4586962100	35800	35750	35800	35750	124
254	20231215	151800	4582523800	35800	35800	35800	35750	1001
255	20231215	151700	4546722350	35750	35800	35800	35750	52
256	20231215	151600	4544861950	35800	35750	35800	35750	111
257	20231215	151500	4540890450	35750	35750	35800	35750	172
258	20231215	151400	4534736500	35800	35800	35800	35750	314
259	20231215	151300	4523497300	35800	35750	35800	35750	465
260	20231215	151200	4506853200	35800	35800	35850	35750	1229
261	20231215	151100	4462853800	35800	35750	35850	35750	204
262	20231215	151000	4455552500	35750	35800	35800	35700	257
263	20231215	150900	4446357200	35700	35750	35800	35700	251
264	20231215	150800	4437379950	35800	35800	35800	35750	270
265	20231215	150700	4427718450	35750	35800	35800	35750	274
266	20231215	150600	4417912800	35750	35750	35800	35700	241
267	20231215	150500	4409294500	35800	35800	35800	35650	371
268	20231215	150400	4396023400	35800	35800	35800	35650	714
269	20231215	150300	4370507750	35800	35750	35800	35700	243
270	20231215	150200	4361814150	35750	35750	35800	35700	291
271	20231215	150100	4351404450	35700	35650	35750	35650	274
272	20231215	150000	4341615500	35700	35700	35750	35650	230
273	20231215	145900	4333400150	35700	35700	35750	35650	468
274	20231215	145800	4316706300	35700	35750	35750	35650	107
275	20231215	145700	4312889200	35700	35650	35750	35650	256
276	20231215	145600	4303751300	35700	35700	35750	35650	103
277	20231215	145500	4300073950	35700	35750	35750	35650	110
278	20231215	145400	4296148000	35750	35700	35750	35650	282
279	20231215	145300	4286083400	35650	35700	35700	35650	147
280	20231215	145200	4280840100	35750	35750	35750	35700	288
281	20231215	145100	4270554400	35700	35650	35750	35650	118
282	20231215	145000	4266343050	35700	35700	35700	35650	155
283	20231215	144900	4260812300	35600	35600	35700	35600	358
284	20231215	144800	4248053450	35650	35700	35700	35650	144
285	20231215	144700	4242918800	35650	35700	35700	35650	142
286	20231215	144600	4237855700	35650	35650	35700	35650	239
287	20231215	144500	4229333500	35700	35650	35700	35650	131
288	20231215	144400	4224662100	35700	35650	35700	35650	126
289	20231215	144300	4220167450	35700	35650	35700	35600	185
290	20231215	144200	4213574950	35600	35650	35700	35600	246
291	20231215	144100	4204805450	35650	35600	35650	35600	226
292	20231215	144000	4196754400	35600	35650	35700	35600	150
293	20231215	143900	4191407550	35650	35650	35700	35600	103
294	20231215	143800	4187737500	35600	35650	35700	35600	216
295	20231215	143700	4180037350	35650	35650	35700	35600	234
296	20231215	143600	4171696850	35600	35700	35700	35600	289
297	20231215	143500	4161387100	35700	35700	35700	35650	215
298	20231215	143400	4153720300	35700	35700	35700	35650	123
299	20231215	143300	4149333400	35700	35650	35700	35600	158
300	20231215	143200	4143700100	35600	35700	35700	35600	244
301	20231215	143100	4135001950	35650	35650	35700	35650	133
302	20231215	143000	4130259600	35650	35700	35700	35650	123
303	20231215	142900	4125871950	35650	35600	35700	35600	202
304	20231215	142800	4118670450	35650	35700	35700	35550	1011
305	20231215	142700	4082680750	35700	35600	35700	35600	156
306	20231215	142600	4077117400	35700	35700	35700	35600	88
307	20231215	142500	4073979400	35650	35700	35700	35600	383
308	20231215	142400	4060328100	35700	35700	35700	35650	177
309	20231215	142300	4054013100	35650	35650	35700	35650	55
310	20231215	142200	4052051500	35650	35650	35700	35650	182
311	20231215	142100	4045561500	35700	35700	35700	35650	182
312	20231215	142000	4039070100	35700	35650	35700	35650	117
313	20231215	141900	4034897550	35650	35700	35700	35650	93
314	20231215	141800	4031579850	35650	35650	35700	35650	97
315	20231215	141700	4028121450	35650	35700	35700	35650	187
316	20231215	141600	4021451150	35700	35650	35700	35650	132
317	20231215	141500	4016742950	35650	35700	35700	35650	183
318	20231215	141400	4010215150	35750	35650	35750	35650	76
319	20231215	141300	4007502000	35750	35700	35750	35650	157
320	20231215	141200	4001902750	35700	35700	35750	35650	179
321	20231215	141100	3995513300	35700	35650	35700	35650	187
322	20231215	141000	3988844700	35700	35700	35700	35650	140
323	20231215	140900	3983848950	35650	35700	35700	35650	154
324	20231215	140800	3978354200	35700	35700	35700	35650	119
325	20231215	140700	3974108150	35650	35700	35700	35650	212
326	20231215	140600	3966546000	35700	35700	35700	35650	96
327	20231215	140500	3963121900	35700	35750	35750	35700	123
328	20231215	140400	3958728750	35700	35650	35750	35650	182
329	20231215	140300	3952236150	35700	35650	35700	35650	267
330	20231215	140200	3942709150	35700	35650	35700	35600	58
331	20231215	140100	3940640250	35700	35600	35700	35600	171
332	20231215	140000	3934545400	35650	35650	35700	35650	154
333	20231215	135900	3929052350	35650	35650	35700	35600	219
334	20231215	135800	3921247100	35650	35600	35650	35600	150
335	20231215	135700	3915904500	35650	35700	35700	35600	113
336	20231215	135600	3911877950	35600	35650	35700	35600	438
337	20231215	135500	3896261950	35700	35700	35700	35650	52
338	20231215	135400	3894407150	35700	35650	35700	35650	180
339	20231215	135300	3887987900	35650	35650	35700	35650	114
340	20231215	135200	3883922600	35700	35700	35700	35650	96
341	20231215	135100	3880497900	35700	35650	35700	35600	277
342	20231215	135000	3870621150	35650	35650	35650	35600	123
343	20231215	134900	3866241000	35550	35700	35750	35550	193
344	20231215	134800	3859362750	35600	35700	35750	35600	2168
345	20231215	134700	3782156150	35750	35650	35750	35600	4698
346	20231215	134600	3614861950	35650	35650	35700	35650	113
347	20231215	134500	3610832900	35650	35650	35700	35650	79
348	20231215	134400	3608015600	35650	35700	35700	35650	108
349	20231215	134300	3604161850	35700	35700	35700	35650	169
350	20231215	134200	3598130700	35750	35650	35750	35600	256
351	20231215	134100	3588996300	35600	35650	35650	35600	78
352	20231215	134000	3586218150	35650	35650	35650	35600	1110
353	20231215	133900	3546698900	35650	35600	35700	35600	347
354	20231215	133800	3534328150	35600	35650	35650	35600	80
355	20231215	133700	3531478650	35650	35700	35700	35650	156
356	20231215	133600	3525916450	35650	35700	35700	35650	245
357	20231215	133500	3517181350	35650	35650	35700	35650	73
358	20231215	133400	3514578500	35650	35650	35700	35650	133
359	20231215	133300	3509835400	35650	35650	35700	35650	146
360	20231215	133200	3504628650	35700	35700	35700	35650	90
361	20231215	133100	3501417550	35700	35650	35700	35650	93
362	20231215	133000	3498100150	35700	35600	35700	35600	123
363	20231215	132900	3493714550	35650	35600	35700	35600	200
364	20231215	132800	3486584350	35600	35650	35650	35550	222
365	20231215	132700	3478687750	35650	35600	35650	35600	112
366	20231215	132600	3474696500	35650	35650	35700	35550	41
367	20231215	132500	3473235950	35600	35550	35700	35550	294
368	20231215	132400	3462768700	35650	35600	35700	35600	1068
369	20231215	132300	3424739550	35650	35650	35650	35600	108
370	20231215	132200	3420891150	35600	35650	35700	35600	506
371	20231215	132100	3402864400	35650	35600	35650	35600	188
372	20231215	132000	3396165550	35600	35600	35650	35600	60
373	20231215	131900	3394028200	35650	35650	35650	35600	242
374	20231215	131800	3385409300	35600	35650	35650	35600	680
375	20231215	131700	3361198550	35600	35650	35650	35600	106
376	20231215	131600	3357421800	35650	35600	35650	35600	196
377	20231215	131500	3350442450	35600	35650	35650	35600	379
378	20231215	131400	3336947550	35650	35600	35650	35600	122
379	20231215	131300	3332603800	35650	35600	35650	35600	238
380	20231215	131200	3324130850	35650	35600	35650	35600	28
381	20231215	131100	3323134000	35650	35600	35650	35600	134
382	20231215	131000	3318363300	35600	35700	35700	35600	59
383	20231215	130900	3316259900	35650	35650	35700	35650	78
384	20231215	130800	3313479050	35700	35700	35700	35650	193
385	20231215	130700	3306598350	35650	35650	35700	35650	129
386	20231215	130600	3301999450	35600	35550	35600	35550	162
387	20231215	130500	3296235800	35600	35550	35600	35550	154
388	20231215	130400	3290757450	35600	35550	35600	35550	170
389	20231215	130300	3284712900	35600	35600	35600	35550	126
390	20231215	130200	3280231650	35550	35550	35550	35550	123
391	20231215	130100	3275859000	35600	35550	35600	35550	51
392	20231215	130000	3274045650	35550	35550	35550	35550	75
393	20231215	125900	3271379400	35550	35500	35600	35500	277
394	20231215	125800	3261533500	35500	35550	35550	35500	163
395	20231215	125700	3255739700	35550	35550	35550	35550	31
396	20231215	125600	3254637650	35550	35550	35550	35550	104
397	20231215	125500	3250940450	35550	35550	35600	35550	83
398	20231215	125400	3247989650	35550	35550	35550	35550	395
399	20231215	125300	3233947400	35550	35550	35550	35550	82
400	20231215	125200	3231032300	35550	35550	35600	35550	71
401	20231215	125100	3228508150	35550	35550	35600	35550	121
402	20231215	125000	3224206500	35550	35550	35550	35550	84
403	20231215	124900	3221220300	35550	35600	35600	35550	27
404	20231215	124800	3220259850	35550	35550	35550	35500	230
405	20231215	124700	3212083400	35550	35550	35600	35550	50
406	20231215	124600	3210305850	35550	35600	35600	35550	68
407	20231215	124500	3207887950	35600	35600	35600	35550	489
408	20231215	124400	3190489900	35550	35600	35600	35550	83
409	20231215	124300	3187535350	35600	35550	35600	35550	193
410	20231215	124200	3180669200	35550	35500	35600	35500	356
411	20231215	124100	3168013150	35500	35550	35550	35500	108
412	20231215	124000	3164178900	35500	35500	35500	35500	76
413	20231215	123900	3161480900	35500	35550	35550	35500	256
414	20231215	123800	3152385750	35550	35550	35550	35550	102
415	20231215	123700	3148759650	35550	35600	35600	35550	284
416	20231215	123600	3138662000	35600	35600	35600	35600	152
417	20231215	123500	3133250800	35600	35600	35600	35600	136
418	20231215	123400	3128409200	35600	35600	35600	35600	11
419	20231215	123300	3128017600	35600	35700	35700	35550	344
420	20231215	123200	3115767950	35700	35700	35750	35700	53
421	20231215	123100	3113875600	35700	35750	35800	35700	180
422	20231215	123000	3107447100	35750	35750	35850	35700	225
423	20231215	122900	3099402450	35750	35700	35850	35700	946
424	20231215	122800	3065563800	35650	35600	35700	35600	784
425	20231215	122700	3037588450	35650	35600	35650	35600	307
426	20231215	122600	3026649000	35650	35550	35650	35550	398
427	20231215	122500	3012479300	35550	35550	35550	35550	45
428	20231215	122400	3010879550	35550	35550	35600	35550	323
429	20231215	122300	2999396250	35500	35550	35550	35500	157
430	20231215	122200	2993820250	35500	35500	35550	35500	131
431	20231215	122100	2989165700	35500	35500	35550	35500	108
432	20231215	122000	2985331150	35500	35550	35550	35500	125
433	20231215	121900	2980893000	35550	35500	35550	35500	174
434	20231215	121800	2974713400	35550	35550	35550	35500	113
435	20231215	121700	2970700950	35500	35550	35550	35500	55
436	20231215	121600	2968748300	35500	35500	35550	35500	145
437	20231215	121500	2963600750	35550	35500	35550	35500	140
438	20231215	121400	2958630700	35500	35550	35550	35500	76
439	20231215	121300	2955932400	35550	35500	35550	35500	111
440	20231215	121200	2951991400	35500	35500	35550	35500	174
441	20231215	121100	2945814350	35500	35500	35550	35500	36
442	20231215	121000	2944536300	35500	35500	35500	35500	87
443	20231215	120900	2941447800	35500	35500	35500	35500	192
444	20231215	120800	2934631800	35500	35500	35500	35500	49
445	20231215	120700	2932892300	35500	35500	35500	35500	79
446	20231215	120600	2930087800	35500	35500	35550	35500	579
447	20231215	120500	2909532450	35500	35450	35500	35450	73
448	20231215	120400	2906943800	35450	35500	35500	35450	190
449	20231215	120300	2900200300	35450	35450	35500	35450	117
450	20231215	120200	2896050950	35450	35500	35500	35450	232
451	20231215	120100	2887816400	35500	35500	35500	35500	128
452	20231215	120000	2883272400	35500	35500	35500	35500	162
453	20231215	115900	2877521400	35550	35500	35550	35500	222
454	20231215	115800	2869630100	35500	35550	35550	35500	223
455	20231215	115700	2861708850	35500	35500	35500	35500	75
456	20231215	115600	2859046350	35550	35500	35550	35500	159
457	20231215	115500	2853401050	35500	35500	35500	35500	225
458	20231215	115400	2845413550	35500	35500	35500	35500	108
459	20231215	115300	2841579550	35500	35500	35550	35500	65
460	20231215	115200	2839271400	35500	35550	35550	35500	158
461	20231215	115100	2833661700	35500	35500	35550	35500	74
462	20231215	115000	2831034000	35500	35500	35500	35500	37
463	20231215	114900	2829720500	35500	35500	35550	35500	635
464	20231215	114800	2807177650	35500	35500	35550	35500	92
465	20231215	114700	2803909300	35500	35550	35550	35500	1160
466	20231215	114600	2762674150	35500	35500	35550	35500	1056
467	20231215	114500	2725186050	35550	35500	35550	35500	952
468	20231215	114400	2691389250	35500	35550	35550	35500	867
469	20231215	114300	2660610550	35500	35500	35550	35500	314
470	20231215	114200	2649453550	35550	35550	35550	35550	112
471	20231215	114100	2645471950	35550	35550	35600	35500	540
472	20231215	114000	2626278700	35550	35550	35550	35550	88
473	20231215	113900	2623150300	35550	35500	35550	35500	271
474	20231215	113800	2613519800	35550	35600	35600	35500	1193
475	20231215	113700	2571110150	35600	35550	35600	35550	45
476	20231215	113600	2569510350	35600	35550	35600	35550	769
477	20231215	113500	2542170700	35550	35600	35600	35550	1648
478	20231215	113400	2483581200	35600	35650	35650	35600	1752
479	20231215	113300	2421208800	35650	35600	35700	35600	1286
480	20231215	113200	2375368950	35600	35650	35650	35600	87
481	20231215	113100	2372271250	35650	35600	35650	35600	223
482	20231215	113000	2364329600	35600	35600	35650	35600	63
483	20231215	112900	2362086750	35600	35600	35600	35600	41
484	20231215	112800	2360627150	35600	35600	35600	35600	168
485	20231215	112700	2354646350	35600	35600	35600	35600	63
486	20231215	112600	2352403550	35650	35650	35650	35600	1546
487	20231215	112500	2297290100	35650	35650	35650	35650	65
488	20231215	112400	2294972850	35650	35700	35700	35650	107
489	20231215	112300	2291158250	35650	35650	35700	35650	463
490	20231215	112200	2274633450	35700	35700	35700	35650	59
491	20231215	112100	2272529850	35700	35650	35700	35650	184
492	20231215	112000	2265970200	35650	35700	35700	35650	478
493	20231215	111900	2248929450	35650	35650	35650	35650	346
494	20231215	111800	2236594550	35650	35700	35700	35650	479
495	20231215	111700	2219494300	35700	35700	35700	35700	90
496	20231215	111600	2216281300	35700	35700	35700	35700	72
497	20231215	111500	2213710900	35700	35650	35700	35650	477
498	20231215	111400	2196684800	35650	35700	35700	35650	276
499	20231215	111300	2186836250	35700	35700	35700	35700	41
500	20231215	111200	2185372550	35700	35700	35700	35700	475
501	20231215	111100	2168415050	35700	35700	35700	35700	65
502	20231215	111000	2166094550	35700	35750	35750	35700	112
503	20231215	110900	2162092750	35750	35750	35750	35750	62
504	20231215	110800	2159876250	35750	35750	35750	35750	118
505	20231215	110700	2155657750	35750	35750	35750	35700	95
506	20231215	110600	2152261550	35750	35750	35750	35750	514
507	20231215	110500	2133886050	35650	35700	35800	35650	1041
508	20231215	110400	2096718650	35700	35750	35750	35700	1439
509	20231215	110300	2045344950	35750	35800	35800	35700	645
510	20231215	110200	2022313350	35750	35700	35750	35600	2236
511	20231215	110100	1942579300	35700	35700	35750	35700	819
512	20231215	110000	1913322850	35700	35700	35750	35700	72
513	20231215	105900	1910751450	35700	35700	35700	35700	180
514	20231215	105800	1904325450	35700	35750	35750	35700	61
515	20231215	105700	1902144850	35750	35750	35800	35750	99
516	20231215	105600	1898605100	35750	35650	35750	35650	250
517	20231215	105500	1889673800	35700	35650	35750	35650	208
518	20231215	105400	1882239800	35700	35700	35750	35650	116
519	20231215	105300	1878098500	35650	35700	35750	35650	249
520	20231215	105200	1869209600	35700	35700	35700	35700	9
521	20231215	105100	1868888300	35700	35700	35700	35700	51
522	20231215	105000	1867067600	35700	35750	35750	35700	1085
523	20231215	104900	1828326800	35750	35800	35800	35750	77
524	20231215	104800	1825573750	35750	35800	35800	35750	42
525	20231215	104700	1824070700	35750	35750	35800	35750	62
526	20231215	104600	1821854150	35750	35800	35800	35750	90
527	20231215	104500	1818636150	35750	35700	35800	35700	279
528	20231215	104400	1808660750	35700	35700	35750	35700	61
529	20231215	104300	1806480750	35700	35750	35750	35700	148
530	20231215	104200	1801190650	35700	35750	35750	35700	90
531	20231215	104100	1797976700	35700	35650	35750	35650	314
532	20231215	104000	1786763150	35650	35650	35700	35650	15
533	20231215	103900	1786228350	35650	35650	35700	35650	349
534	20231215	103800	1773786450	35650	35650	35700	35650	97
535	20231215	103700	1770327150	35650	35600	35700	35600	90
536	20231215	103600	1767115000	35650	35650	35650	35600	134
537	20231215	103500	1762338000	35650	35650	35700	35650	25
538	20231215	103400	1761446550	35650	35650	35700	35650	141
539	20231215	103300	1756414400	35650	35650	35650	35600	181
540	20231215	103200	1749961800	35650	35650	35700	35600	350
541	20231215	103100	1737487650	35700	35650	35700	35650	869
542	20231215	103000	1706506300	35650	35700	35700	35650	137
543	20231215	102900	1701621450	35650	35650	35700	35650	36
544	20231215	102800	1700337350	35650	35650	35650	35650	75
545	20231215	102700	1697663600	35700	35650	35700	35650	349
546	20231215	102600	1685221050	35650	35700	35700	35650	249
547	20231215	102500	1676344150	35700	35650	35700	35650	40
548	20231215	102400	1674916850	35650	35650	35700	35650	50
549	20231215	102300	1673133900	35700	35650	35700	35650	1376
550	20231215	102200	1624067900	35650	35650	35700	35650	38
551	20231215	102100	1622713150	35650	35650	35700	35650	104
552	20231215	102000	1619004550	35700	35650	35700	35650	399
553	20231215	101900	1604779700	35600	35600	35750	35600	621
554	20231215	101800	1582607100	35600	35600	35700	35600	918
555	20231215	101700	1549925000	35650	35700	35700	35500	160
556	20231215	101600	1544234500	35700	35600	35700	35450	15218
557	20231215	101500	1003513100	35650	35650	35650	35600	1281
558	20231215	101400	957861450	35650	35650	35700	35650	189
559	20231215	101300	951121300	35650	35750	35750	35650	829
560	20231215	101200	921522000	35800	35700	35800	35700	288
561	20231215	101100	911215000	35700	35750	35800	35700	407
562	20231215	101000	896678150	35750	35800	35800	35750	1248
563	20231215	100900	852055650	35750	35750	35800	35700	1026
564	20231215	100800	815370800	35750	35800	35850	35750	479
565	20231215	100700	798234650	35750	35800	35900	35750	1268
566	20231215	100600	752849050	35850	35850	35850	35850	381
567	20231215	100500	739190200	35850	35900	35900	35850	1339
568	20231215	100400	691120650	35900	35950	36000	35900	1788
569	20231215	100300	626841650	36000	36000	36000	36000	20
570	20231215	100200	626121650	35950	35950	35950	35950	68
571	20231215	100100	623677050	35950	35950	36000	35950	108
572	20231215	100000	619789850	35950	36000	36000	35950	203
573	20231215	095900	612483000	36000	35950	36000	35950	117
574	20231215	095800	608273750	35950	36000	36000	35950	77
575	20231215	095700	605502000	36000	36000	36000	36000	162
576	20231215	095600	599670000	36000	36000	36000	36000	252
577	20231215	095500	590598000	36000	36000	36000	36000	2
578	20231215	095400	590526000	36000	36050	36050	36000	296
579	20231215	095300	579869500	36050	36050	36050	36000	319
580	20231215	095200	568370900	36050	36050	36050	36050	23
581	20231215	095100	567541750	36050	36000	36050	36000	57
582	20231215	095000	565486950	36000	36050	36050	36000	1031
583	20231215	094900	528366750	36050	36050	36050	36050	128
584	20231215	094800	523752350	36050	36050	36050	36050	133
585	20231215	094700	518957700	36050	36000	36050	36000	108
586	20231215	094600	515064500	36050	36050	36050	36000	110
587	20231215	094500	511099100	36050	36050	36050	36050	160
588	20231215	094400	505331100	36050	36050	36050	36050	581
589	20231215	094300	484386050	36000	36000	36000	36000	402
590	20231215	094200	469914050	36000	36000	36000	35950	399
591	20231215	094100	455550100	36050	36000	36050	36000	111
592	20231215	094000	451548600	36000	36000	36050	36000	227
593	20231215	093900	443374800	36050	36050	36050	36050	162
594	20231215	093800	437534700	36050	36100	36100	36050	186
595	20231215	093700	430820150	36100	36050	36100	36050	264
596	20231215	093600	421289850	36050	36050	36050	36050	19
597	20231215	093500	420604900	36100	36050	36100	36000	365
598	20231215	093400	407443700	36050	36050	36050	36000	67
599	20231215	093300	405028400	36050	36050	36050	36050	56
600	20231215	093200	403009600	35950	36000	36000	35950	621
601	20231215	093100	380654150	36000	36000	36050	35950	184
602	20231215	093000	374030150	36000	36050	36050	35950	336
603	20231215	092900	361934050	36000	36000	36050	36000	40
604	20231215	092800	360493900	36050	36000	36050	36000	79
605	20231215	092700	357647550	36050	36050	36050	36050	55
606	20231215	092600	355664800	36050	36100	36100	35950	267
607	20231215	092500	346043750	36100	36100	36100	35950	78
608	20231215	092400	343231550	36100	35950	36100	35950	1497
609	20231215	092300	289400900	36100	36100	36100	36050	57
610	20231215	092200	287343300	36100	36050	36100	35900	499
611	20231215	092100	269395150	35950	35950	36050	35950	931
612	20231215	092000	235900050	35900	36000	36000	35900	502
613	20231215	091900	217851400	35950	36000	36000	35950	170
614	20231215	091800	211737450	36000	36000	36000	35950	73
615	20231215	091700	209110250	36000	36050	36050	35950	316
616	20231215	091600	197735150	36100	36100	36100	36100	31
617	20231215	091500	196616050	36050	36100	36100	36000	1117
618	20231215	091400	156375700	36050	36100	36200	36050	208
619	20231215	091300	148865700	36100	36200	36200	36100	160
620	20231215	091200	143085100	36200	36250	36250	36100	216
621	20231215	091100	135267650	36250	36250	36250	36150	159
622	20231215	091000	129510000	36250	36200	36250	36050	152
623	20231215	090900	124008050	36250	36150	36250	36150	158
624	20231215	090800	118288350	36000	36200	36200	36000	251
625	20231215	090700	109232950	36200	36200	36250	36200	364
626	20231215	090600	96051200	36200	36200	36250	36100	666
627	20231215	090500	71940800	36200	36200	36200	36050	120
628	20231215	090400	67606750	36150	36150	36200	36050	110
629	20231215	090300	63634250	36150	36050	36200	36050	170
630	20231215	090200	57490300	36050	36150	36200	36000	367
631	20231215	090100	44223250	36150	36050	36150	35950	354
632	20231215	090000	31492100	36050	35900	36200	35900	876