KissMeData/057050/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193500	1600095650	43750	43750	43750	43750	2646
3	20231215	193400	1600095650	43750	43750	43750	43750	0
4	20231215	193300	1600095650	43750	43750	43750	43750	0
5	20231215	193200	1600095650	43750	43750	43750	43750	0
6	20231215	193100	1600095650	43750	43750	43750	43750	0
7	20231215	193000	1600095650	43750	43750	43750	43750	0
8	20231215	192900	1600095650	43750	43750	43750	43750	0
9	20231215	192800	1600095650	43750	43750	43750	43750	0
10	20231215	192700	1600095650	43750	43750	43750	43750	0
11	20231215	192600	1600095650	43750	43750	43750	43750	0
12	20231215	192500	1600095650	43750	43750	43750	43750	0
13	20231215	192400	1600095650	43750	43750	43750	43750	0
14	20231215	192300	1600095650	43750	43750	43750	43750	0
15	20231215	192200	1600095650	43750	43750	43750	43750	0
16	20231215	192100	1600095650	43750	43750	43750	43750	0
17	20231215	192000	1600095650	43750	43750	43750	43750	0
18	20231215	191900	1600095650	43750	43750	43750	43750	0
19	20231215	191800	1600095650	43750	43750	43750	43750	0
20	20231215	191700	1600095650	43750	43750	43750	43750	0
21	20231215	191600	1600095650	43750	43750	43750	43750	0
22	20231215	191500	1600095650	43750	43750	43750	43750	0
23	20231215	191400	1600095650	43750	43750	43750	43750	0
24	20231215	191300	1600095650	43750	43750	43750	43750	0
25	20231215	191200	1600095650	43750	43750	43750	43750	0
26	20231215	191100	1600095650	43750	43750	43750	43750	0
27	20231215	191000	1600095650	43750	43750	43750	43750	0
28	20231215	190900	1600095650	43750	43750	43750	43750	0
29	20231215	190800	1600095650	43750	43750	43750	43750	0
30	20231215	190700	1600095650	43750	43750	43750	43750	0
31	20231215	190600	1600095650	43750	43750	43750	43750	0
32	20231215	190500	1600095650	43750	43750	43750	43750	2646
33	20231215	190400	1600095650	43750	43750	43750	43750	0
34	20231215	190300	1600095650	43750	43750	43750	43750	0
35	20231215	190200	1600095650	43750	43750	43750	43750	0
36	20231215	190100	1600095650	43750	43750	43750	43750	0
37	20231215	190000	1600095650	43750	43750	43750	43750	0
38	20231215	185900	1600095650	43750	43750	43750	43750	0
39	20231215	185800	1600095650	43750	43750	43750	43750	0
40	20231215	185700	1600095650	43750	43750	43750	43750	0
41	20231215	185600	1600095650	43750	43750	43750	43750	0
42	20231215	185500	1600095650	43750	43750	43750	43750	0
43	20231215	185400	1600095650	43750	43750	43750	43750	0
44	20231215	185300	1600095650	43750	43750	43750	43750	0
45	20231215	185200	1600095650	43750	43750	43750	43750	0
46	20231215	185100	1600095650	43750	43750	43750	43750	0
47	20231215	185000	1600095650	43750	43750	43750	43750	0
48	20231215	184900	1600095650	43750	43750	43750	43750	0
49	20231215	184800	1600095650	43750	43750	43750	43750	0
50	20231215	184700	1600095650	43750	43750	43750	43750	0
51	20231215	184600	1600095650	43750	43750	43750	43750	0
52	20231215	184500	1600095650	43750	43750	43750	43750	0
53	20231215	184400	1600095650	43750	43750	43750	43750	0
54	20231215	184300	1600095650	43750	43750	43750	43750	0
55	20231215	184200	1600095650	43750	43750	43750	43750	0
56	20231215	184100	1600095650	43750	43750	43750	43750	0
57	20231215	184000	1600095650	43750	43750	43750	43750	0
58	20231215	183900	1600095650	43750	43750	43750	43750	0
59	20231215	183800	1600095650	43750	43750	43750	43750	0
60	20231215	183700	1600095650	43750	43750	43750	43750	0
61	20231215	183600	1600095650	43750	43750	43750	43750	0
62	20231215	183500	1600095650	43750	43750	43750	43750	2646
63	20231215	183400	1600095650	43750	43750	43750	43750	0
64	20231215	183300	1600095650	43750	43750	43750	43750	0
65	20231215	183200	1600095650	43750	43750	43750	43750	0
66	20231215	183100	1600095650	43750	43750	43750	43750	0
67	20231215	183000	1600095650	43750	43750	43750	43750	0
68	20231215	182900	1600095650	43750	43750	43750	43750	0
69	20231215	182800	1600095650	43750	43750	43750	43750	0
70	20231215	182700	1600095650	43750	43750	43750	43750	0
71	20231215	182600	1600095650	43750	43750	43750	43750	0
72	20231215	182500	1600095650	43750	43750	43750	43750	0
73	20231215	182400	1600095650	43750	43750	43750	43750	0
74	20231215	182300	1600095650	43750	43750	43750	43750	0
75	20231215	182200	1600095650	43750	43750	43750	43750	0
76	20231215	182100	1600095650	43750	43750	43750	43750	0
77	20231215	182000	1600095650	43750	43750	43750	43750	0
78	20231215	181900	1600095650	43750	43750	43750	43750	0
79	20231215	181800	1600095650	43750	43750	43750	43750	0
80	20231215	181700	1600095650	43750	43750	43750	43750	0
81	20231215	181600	1600095650	43750	43750	43750	43750	0
82	20231215	181500	1600095650	43750	43750	43750	43750	0
83	20231215	181400	1600095650	43750	43750	43750	43750	0
84	20231215	181300	1600095650	43750	43750	43750	43750	0
85	20231215	181200	1600095650	43750	43750	43750	43750	0
86	20231215	181100	1600095650	43750	43750	43750	43750	0
87	20231215	181000	1600095650	43750	43750	43750	43750	0
88	20231215	180900	1600095650	43750	43750	43750	43750	0
89	20231215	180800	1600095650	43750	43750	43750	43750	0
90	20231215	180700	1600095650	43750	43750	43750	43750	0
91	20231215	180600	1600095650	43750	43750	43750	43750	0
92	20231215	180500	1600095650	43750	43750	43750	43750	2646
93	20231215	180400	1600095650	43750	43750	43750	43750	0
94	20231215	180300	1600095650	43750	43750	43750	43750	0
95	20231215	180200	1600095650	43750	43750	43750	43750	0
96	20231215	180100	1600095650	43750	43750	43750	43750	0
97	20231215	180000	1600095650	43750	43750	43750	43750	0
98	20231215	175900	1600095650	43750	43750	43750	43750	0
99	20231215	175800	1600095650	43750	43750	43750	43750	0
100	20231215	175700	1600095650	43750	43750	43750	43750	0
101	20231215	175600	1600095650	43750	43750	43750	43750	0
102	20231215	175500	1600095650	43750	43750	43750	43750	0
103	20231215	175400	1600095650	43750	43750	43750	43750	0
104	20231215	175300	1600095650	43750	43750	43750	43750	0
105	20231215	175200	1600095650	43750	43750	43750	43750	0
106	20231215	175100	1600095650	43750	43750	43750	43750	0
107	20231215	175000	1600095650	43750	43750	43750	43750	0
108	20231215	174900	1600095650	43750	43750	43750	43750	0
109	20231215	174800	1600095650	43750	43750	43750	43750	0
110	20231215	174700	1600095650	43750	43750	43750	43750	0
111	20231215	174600	1600095650	43750	43750	43750	43750	0
112	20231215	174500	1600095650	43750	43750	43750	43750	0
113	20231215	174400	1600095650	43750	43750	43750	43750	0
114	20231215	174300	1600095650	43750	43750	43750	43750	0
115	20231215	174200	1600095650	43750	43750	43750	43750	0
116	20231215	174100	1600095650	43750	43750	43750	43750	0
117	20231215	174000	1600095650	43750	43750	43750	43750	0
118	20231215	173900	1600095650	43750	43750	43750	43750	0
119	20231215	173800	1600095650	43750	43750	43750	43750	0
120	20231215	173700	1600095650	43750	43750	43750	43750	0
121	20231215	173600	1600095650	43750	43750	43750	43750	0
122	20231215	173500	1600095650	43750	43750	43750	43750	2646
123	20231215	173400	1600095650	43750	43750	43750	43750	0
124	20231215	173300	1600095650	43750	43750	43750	43750	0
125	20231215	173200	1600095650	43750	43750	43750	43750	0
126	20231215	173100	1600095650	43750	43750	43750	43750	0
127	20231215	173000	1600095650	43750	43750	43750	43750	0
128	20231215	172900	1600095650	43750	43750	43750	43750	0
129	20231215	172800	1600095650	43750	43750	43750	43750	0
130	20231215	172700	1600095650	43750	43750	43750	43750	0
131	20231215	172600	1600095650	43750	43750	43750	43750	0
132	20231215	172500	1600095650	43750	43750	43750	43750	0
133	20231215	172400	1600095650	43750	43750	43750	43750	0
134	20231215	172300	1600095650	43750	43750	43750	43750	0
135	20231215	172200	1600095650	43750	43750	43750	43750	0
136	20231215	172100	1600095650	43750	43750	43750	43750	0
137	20231215	172000	1600095650	43750	43750	43750	43750	0
138	20231215	171900	1600095650	43750	43750	43750	43750	0
139	20231215	171800	1600095650	43750	43750	43750	43750	0
140	20231215	171700	1600095650	43750	43750	43750	43750	0
141	20231215	171600	1600095650	43750	43750	43750	43750	0
142	20231215	171500	1600095650	43750	43750	43750	43750	0
143	20231215	171400	1600095650	43750	43750	43750	43750	0
144	20231215	171300	1600095650	43750	43750	43750	43750	0
145	20231215	171200	1600095650	43750	43750	43750	43750	0
146	20231215	171100	1600095650	43750	43750	43750	43750	0
147	20231215	171000	1600095650	43750	43750	43750	43750	0
148	20231215	170900	1600095650	43750	43750	43750	43750	0
149	20231215	170800	1600095650	43750	43750	43750	43750	0
150	20231215	170700	1600095650	43750	43750	43750	43750	0
151	20231215	170600	1600095650	43750	43750	43750	43750	0
152	20231215	170500	1600095650	43750	43750	43750	43750	2646
153	20231215	170400	1600095650	43750	43750	43750	43750	0
154	20231215	170300	1600095650	43750	43750	43750	43750	0
155	20231215	170200	1600095650	43750	43750	43750	43750	0
156	20231215	170100	1600095650	43750	43750	43750	43750	0
157	20231215	170000	1600095650	43750	43750	43750	43750	0
158	20231215	165900	1600095650	43750	43750	43750	43750	0
159	20231215	165800	1600095650	43750	43750	43750	43750	0
160	20231215	165700	1600095650	43750	43750	43750	43750	0
161	20231215	165600	1600095650	43750	43750	43750	43750	0
162	20231215	165500	1600095650	43750	43750	43750	43750	0
163	20231215	165400	1600095650	43750	43750	43750	43750	0
164	20231215	165300	1600095650	43750	43750	43750	43750	0
165	20231215	165200	1600095650	43750	43750	43750	43750	0
166	20231215	165100	1600095650	43750	43750	43750	43750	0
167	20231215	165000	1600095650	43750	43750	43750	43750	0
168	20231215	164900	1600095650	43750	43750	43750	43750	0
169	20231215	164800	1600095650	43750	43750	43750	43750	0
170	20231215	164700	1600095650	43750	43750	43750	43750	0
171	20231215	164600	1600095650	43750	43750	43750	43750	0
172	20231215	164500	1600095650	43750	43750	43750	43750	0
173	20231215	164400	1600095650	43750	43750	43750	43750	0
174	20231215	164300	1600095650	43750	43750	43750	43750	0
175	20231215	164200	1600095650	43750	43750	43750	43750	0
176	20231215	164100	1600095650	43750	43750	43750	43750	0
177	20231215	164000	1600095650	43750	43750	43750	43750	0
178	20231215	163900	1600095650	43750	43750	43750	43750	0
179	20231215	163800	1600095650	43750	43750	43750	43750	0
180	20231215	163700	1600095650	43750	43750	43750	43750	0
181	20231215	163600	1600095650	43750	43750	43750	43750	0
182	20231215	163500	1600095650	43750	43750	43750	43750	2646
183	20231215	163400	1600095650	43750	43750	43750	43750	0
184	20231215	163300	1600095650	43750	43750	43750	43750	0
185	20231215	163200	1600095650	43750	43750	43750	43750	0
186	20231215	163100	1600095650	43750	43750	43750	43750	0
187	20231215	163000	1600095650	43750	43750	43750	43750	0
188	20231215	162900	1600095650	43750	43750	43750	43750	0
189	20231215	162800	1600095650	43750	43750	43750	43750	0
190	20231215	162700	1600095650	43750	43750	43750	43750	0
191	20231215	162600	1600095650	43750	43750	43750	43750	0
192	20231215	162500	1600095650	43750	43750	43750	43750	0
193	20231215	162400	1600095650	43750	43750	43750	43750	0
194	20231215	162300	1600095650	43750	43750	43750	43750	0
195	20231215	162200	1600095650	43750	43750	43750	43750	0
196	20231215	162100	1600095650	43750	43750	43750	43750	0
197	20231215	162000	1600095650	43750	43750	43750	43750	0
198	20231215	161900	1600095650	43750	43750	43750	43750	0
199	20231215	161800	1600095650	43750	43750	43750	43750	0
200	20231215	161700	1600095650	43750	43750	43750	43750	0
201	20231215	161600	1600095650	43750	43750	43750	43750	0
202	20231215	161500	1600095650	43750	43750	43750	43750	0
203	20231215	161400	1600095650	43750	43750	43750	43750	0
204	20231215	161300	1600095650	43750	43750	43750	43750	0
205	20231215	161200	1600095650	43750	43750	43750	43750	0
206	20231215	161100	1600095650	43750	43750	43750	43750	0
207	20231215	161000	1600095650	43750	43750	43750	43750	0
208	20231215	160900	1600095650	43750	43750	43750	43750	0
209	20231215	160800	1600095650	43750	43750	43750	43750	0
210	20231215	160700	1600095650	43750	43750	43750	43750	0
211	20231215	160600	1600095650	43750	43750	43750	43750	0
212	20231215	160500	1600095650	43750	43750	43750	43750	2646
213	20231215	160400	1600095650	43750	43750	43750	43750	0
214	20231215	160300	1600095650	43750	43750	43750	43750	0
215	20231215	160200	1600095650	43750	43750	43750	43750	0
216	20231215	160100	1600095650	43750	43750	43750	43750	0
217	20231215	160000	1600095650	43750	43750	43750	43750	0
218	20231215	155900	1600095650	43750	43750	43750	43750	0
219	20231215	155800	1600095650	43750	43750	43750	43750	0
220	20231215	155700	1600095650	43750	43750	43750	43750	0
221	20231215	155600	1600095650	43750	43750	43750	43750	0
222	20231215	155500	1600095650	43750	43750	43750	43750	0
223	20231215	155400	1600095650	43750	43750	43750	43750	0
224	20231215	155300	1600095650	43750	43750	43750	43750	0
225	20231215	155200	1600095650	43750	43750	43750	43750	0
226	20231215	155100	1600095650	43750	43750	43750	43750	0
227	20231215	155000	1600095650	43750	43750	43750	43750	0
228	20231215	154900	1600095650	43750	43750	43750	43750	0
229	20231215	154800	1600095650	43750	43750	43750	43750	0
230	20231215	154700	1600095650	43750	43750	43750	43750	0
231	20231215	154600	1600095650	43750	43750	43750	43750	0
232	20231215	154500	1600095650	43750	43750	43750	43750	0
233	20231215	154400	1600095650	43750	43750	43750	43750	0
234	20231215	154300	1600095650	43750	43750	43750	43750	0
235	20231215	154200	1600095650	43750	43750	43750	43750	0
236	20231215	154100	1600095650	43750	43750	43750	43750	0
237	20231215	154000	1600095650	43750	43750	43750	43750	0
238	20231215	153900	1600095650	43750	43750	43750	43750	0
239	20231215	153800	1600095650	43750	43750	43750	43750	0
240	20231215	153700	1600095650	43750	43750	43750	43750	0
241	20231215	153600	1600095650	43750	43750	43750	43750	0
242	20231215	153500	1600095650	43750	43750	43750	43750	2646
243	20231215	153400	1600095650	43750	43750	43750	43750	0
244	20231215	153300	1600095650	43750	43750	43750	43750	0
245	20231215	153200	1600095650	43750	43750	43750	43750	0
246	20231215	153100	1600095650	43750	43750	43750	43750	0
247	20231215	153000	1600095650	43750	43750	43750	43750	2646
248	20231215	152900	1484333150	43700	43700	43700	43700	0
249	20231215	152800	1484333150	43700	43700	43700	43700	0
250	20231215	152700	1484333150	43700	43700	43700	43700	0
251	20231215	152600	1484333150	43700	43700	43700	43700	0
252	20231215	152500	1484333150	43700	43700	43700	43700	0
253	20231215	152400	1484333150	43700	43700	43700	43700	0
254	20231215	152300	1484333150	43700	43700	43700	43700	0
255	20231215	152200	1484333150	43700	43700	43700	43700	0
256	20231215	152100	1484333150	43700	43700	43700	43700	0
257	20231215	152000	1484333150	43700	43700	43700	43700	0
258	20231215	151900	1484333150	43700	43600	43700	43600	48
259	20231215	151800	1482240150	43600	43600	43600	43600	12
260	20231215	151700	1481716950	43600	43700	43750	43600	88
261	20231215	151600	1477871400	43600	43550	43700	43550	78
262	20231215	151500	1474467700	43550	43650	43650	43550	27
263	20231215	151400	1473291250	43550	43550	43550	43550	16
264	20231215	151300	1472594450	43550	43550	43550	43500	37
265	20231215	151200	1470984050	43550	43550	43650	43500	68
266	20231215	151100	1468017700	43550	43550	43550	43500	45
267	20231215	151000	1466059150	43600	43550	43650	43550	69
268	20231215	150900	1463051500	43550	43650	43650	43550	54
269	20231215	150800	1460697050	43650	43600	43650	43550	95
270	20231215	150700	1456553550	43600	43600	43600	43550	72
271	20231215	150600	1453415600	43550	43550	43550	43550	29
272	20231215	150500	1452152650	43550	43650	43650	43550	93
273	20231215	150400	1448094650	43600	43550	43700	43550	71
274	20231215	150300	1445000500	43550	43550	43550	43550	32
275	20231215	150200	1443606900	43550	43550	43650	43550	45
276	20231215	150100	1441645200	43550	43550	43650	43550	121
277	20231215	150000	1436369000	43550	43550	43600	43550	31
278	20231215	145900	1435018750	43550	43600	43650	43550	32
279	20231215	145800	1433624050	43600	43600	43700	43550	41
280	20231215	145700	1431837000	43550	43600	43650	43550	80
281	20231215	145600	1428346750	43600	43600	43650	43600	48
282	20231215	145500	1426252550	43600	43650	43650	43550	30
283	20231215	145400	1424945300	43550	43600	43650	43550	55
284	20231215	145300	1422547150	43650	43700	43700	43600	94
285	20231215	145200	1418444200	43600	43600	43700	43550	44
286	20231215	145100	1416526250	43600	43550	43600	43550	23
287	20231215	145000	1415523700	43550	43600	43700	43550	98
288	20231215	144900	1411249250	43600	43600	43600	43550	71
289	20231215	144800	1408155050	43600	43550	43600	43550	22
290	20231215	144700	1407196850	43550	43600	43650	43550	41
291	20231215	144600	1405409950	43600	43550	43600	43550	121
292	20231215	144500	1400136050	43600	43550	43600	43550	32
293	20231215	144400	1398742200	43550	43600	43600	43550	32
294	20231215	144300	1397348250	43600	43600	43650	43550	48
295	20231215	144200	1395254950	43600	43600	43650	43600	92
296	20231215	144100	1391240850	43650	43600	43700	43600	49
297	20231215	144000	1389103100	43650	43600	43700	43600	48
298	20231215	143900	1387008150	43600	43700	43700	43600	80
299	20231215	143800	1383514400	43600	43600	43650	43600	26
300	20231215	143700	1382380500	43550	43550	43550	43550	35
301	20231215	143600	1380856250	43600	43600	43600	43550	127
302	20231215	143500	1375322100	43600	43550	43600	43550	32
303	20231215	143400	1373927200	43600	43550	43650	43550	49
304	20231215	143300	1371789750	43550	43600	43600	43550	38
305	20231215	143200	1370133300	43600	43700	43700	43600	39
306	20231215	143100	1368432300	43600	43600	43650	43600	37
307	20231215	143000	1366818350	43600	43650	43650	43600	28
308	20231215	142900	1365597150	43650	43600	43650	43600	33
309	20231215	142800	1364157250	43550	43550	43650	43550	21
310	20231215	142700	1363241700	43650	43600	43650	43550	156
311	20231215	142600	1356435300	43650	43650	43650	43600	59
312	20231215	142500	1353860550	43600	43600	43650	43600	29
313	20231215	142400	1352595350	43600	43550	43650	43550	24
314	20231215	142300	1351548950	43550	43550	43550	43550	13
315	20231215	142200	1350982800	43650	43600	43650	43550	52
316	20231215	142100	1348714900	43600	43600	43650	43600	16
317	20231215	142000	1348017050	43600	43650	43700	43600	219
318	20231215	141900	1338452550	43650	43600	43650	43600	29
319	20231215	141800	1337187300	43600	43650	43650	43600	30
320	20231215	141700	1335878500	43600	43600	43650	43600	17
321	20231215	141600	1335137100	43650	43650	43650	43600	115
322	20231215	141500	1330118300	43600	43600	43650	43600	20
323	20231215	141400	1329246000	43600	43600	43600	43600	8
324	20231215	141300	1328897200	43600	43550	43650	43550	19
325	20231215	141200	1328069000	43600	43600	43650	43600	77
326	20231215	141100	1324708750	43600	43600	43650	43600	45
327	20231215	141000	1322745950	43650	43650	43650	43550	41
328	20231215	140900	1320956950	43550	43550	43650	43550	76
329	20231215	140800	1317643800	43600	43550	43600	43550	30
330	20231215	140700	1316336450	43550	43550	43600	43500	18
331	20231215	140600	1315552500	43500	43600	43650	43500	155
332	20231215	140500	1308799400	43600	43650	43650	43550	13
333	20231215	140400	1308232700	43550	43650	43650	43500	15
334	20231215	140300	1307579050	43650	43650	43650	43500	32
335	20231215	140200	1306184350	43500	43600	43650	43500	32
336	20231215	140100	1304789900	43650	43500	43650	43500	84
337	20231215	140000	1301126050	43500	43650	43650	43500	27
338	20231215	135900	1299948400	43500	43550	43650	43500	64
339	20231215	135800	1297159950	43600	43550	43650	43550	43
340	20231215	135700	1295285600	43600	43600	43600	43550	74
341	20231215	135600	1292059550	43550	43550	43600	43550	15
342	20231215	135500	1291406150	43550	43650	43650	43500	13
343	20231215	135400	1290839950	43550	43550	43650	43550	70
344	20231215	135300	1287788700	43550	43550	43650	43550	7
345	20231215	135200	1287483700	43550	43600	43650	43550	56
346	20231215	135100	1285043400	43650	43550	43650	43550	18
347	20231215	135000	1284258450	43550	43550	43650	43550	71
348	20231215	134900	1281163550	43550	43500	43600	43500	51
349	20231215	134800	1278940400	43500	43550	43600	43500	26
350	20231215	134700	1277808450	43550	43550	43600	43550	15
351	20231215	134600	1277155100	43550	43550	43600	43500	85
352	20231215	134500	1273450750	43600	43550	43600	43550	26
353	20231215	134400	1272317750	43550	43550	43600	43550	26
354	20231215	134300	1271185350	43550	43600	43600	43500	65
355	20231215	134200	1268352200	43500	43500	43600	43500	31
356	20231215	134100	1267002200	43550	43600	43600	43550	32
357	20231215	134000	1265607850	43600	43550	43600	43500	17
358	20231215	133900	1264867750	43600	43500	43600	43500	85
359	20231215	133800	1261162050	43550	43600	43600	43550	44
360	20231215	133700	1259245100	43600	43600	43600	43550	42
361	20231215	133600	1257414900	43550	43600	43600	43550	10
362	20231215	133500	1256979300	43550	43600	43600	43550	71
363	20231215	133400	1253884500	43550	43600	43600	43500	29
364	20231215	133300	1252621600	43500	43500	43600	43500	27
365	20231215	133200	1251446050	43550	43550	43600	43550	7
366	20231215	133100	1251141150	43550	43600	43600	43550	119
367	20231215	133000	1245954200	43550	43550	43600	43550	8
368	20231215	132900	1245605750	43550	43550	43600	43550	17
369	20231215	132800	1244865300	43600	43550	43650	43550	66
370	20231215	132700	1241985550	43650	43550	43650	43550	252
371	20231215	132600	1231009750	43550	43650	43650	43550	23
372	20231215	132500	1230007000	43650	43550	43650	43550	15
373	20231215	132400	1229353600	43600	43650	43650	43600	66
374	20231215	132300	1226473200	43600	43650	43650	43600	31
375	20231215	132200	1225120750	43650	43550	43650	43550	9
376	20231215	132100	1224728650	43550	43600	43650	43550	23
377	20231215	132000	1223725450	43600	43550	43650	43550	75
378	20231215	131900	1220453000	43600	43600	43650	43500	77
379	20231215	131800	1217097100	43600	43500	43600	43500	7
380	20231215	131700	1216792400	43500	43650	43650	43500	23
381	20231215	131600	1215789150	43650	43650	43650	43550	91
382	20231215	131500	1211818900	43650	43550	43650	43550	35
383	20231215	131400	1210291900	43550	43550	43600	43550	9
384	20231215	131300	1209899850	43550	43600	43600	43550	76
385	20231215	131200	1206586650	43550	43550	43600	43550	40
386	20231215	131100	1204843900	43550	43550	43550	43550	12
387	20231215	131000	1204321300	43550	43550	43600	43550	47
388	20231215	130900	1202272550	43550	43550	43550	43550	64
389	20231215	130800	1199485350	43500	43500	43500	43500	9
390	20231215	130700	1199093850	43500	43450	43500	43450	17
391	20231215	130600	1198354450	43500	43550	43550	43500	54
392	20231215	130500	1196003050	43550	43450	43550	43450	27
393	20231215	130400	1194827700	43500	43500	43550	43500	43
394	20231215	130300	1192955450	43500	43500	43550	43500	32
395	20231215	130200	1191562900	43500	43500	43500	43500	13
396	20231215	130100	1190997400	43550	43450	43550	43450	117
397	20231215	130000	1185907950	43450	43450	43450	43450	9
398	20231215	125900	1185516900	43450	43550	43550	43450	84
399	20231215	125800	1181862100	43550	43500	43600	43500	60
400	20231215	125700	1179246500	43500	43500	43600	43500	23
401	20231215	125600	1178245000	43500	43550	43550	43500	11
402	20231215	125500	1177766350	43550	43550	43600	43550	33
403	20231215	125400	1176328550	43550	43550	43600	43550	88
404	20231215	125300	1172493450	43550	43550	43550	43550	14
405	20231215	125200	1171883750	43550	43600	43600	43550	34
406	20231215	125100	1170401950	43600	43650	43650	43600	81
407	20231215	125000	1166869800	43600	43550	43600	43550	16
408	20231215	124900	1166172700	43600	43550	43600	43550	33
409	20231215	124800	1164734000	43550	43550	43550	43550	4
410	20231215	124700	1164559800	43550	43650	43650	43550	81
411	20231215	124600	1161025250	43550	43550	43600	43550	67
412	20231215	124500	1158105250	43550	43600	43600	43550	14
413	20231215	124400	1157495200	43600	43550	43600	43550	52
414	20231215	124300	1155230050	43700	43600	43700	43550	98
415	20231215	124200	1150953250	43550	43550	43550	43550	17
416	20231215	124100	1150212900	43550	43550	43550	43550	39
417	20231215	124000	1148514450	43550	43550	43550	43550	7
418	20231215	123900	1148209600	43500	43500	43650	43500	70
419	20231215	123800	1145156500	43650	43600	43650	43550	269
420	20231215	123700	1133428850	43600	43600	43650	43600	48
421	20231215	123600	1131335150	43600	43650	43650	43600	50
422	20231215	123500	1129152750	43650	43650	43650	43600	32
423	20231215	123400	1127756250	43700	43700	43700	43700	29
424	20231215	123300	1126488950	43700	43700	43700	43700	8
425	20231215	123200	1126139350	43700	43700	43750	43700	73
426	20231215	123100	1122948700	43650	43700	43700	43650	32
427	20231215	123000	1121550600	43650	43650	43650	43650	13
428	20231215	122900	1120983150	43650	43650	43650	43650	15
429	20231215	122800	1120328400	43650	43700	43700	43650	132
430	20231215	122700	1114560450	43650	43650	43650	43650	4
431	20231215	122600	1114385850	43650	43700	43700	43650	24
432	20231215	122500	1113337750	43650	43650	43650	43650	12
433	20231215	122400	1112813950	43650	43700	43700	43650	264
434	20231215	122300	1101277900	43700	43700	43700	43700	0
435	20231215	122200	1101277900	43700	43750	43750	43700	51
436	20231215	122100	1099048200	43700	43650	43700	43650	12
437	20231215	122000	1098523850	43750	43700	43750	43700	104
438	20231215	121900	1093976350	43700	43750	43750	43700	118
439	20231215	121800	1088816250	43750	43750	43750	43750	1
440	20231215	121700	1088772500	43700	43700	43700	43700	28
441	20231215	121600	1087548900	43650	43650	43650	43650	13
442	20231215	121500	1086981450	43700	43700	43700	43700	119
443	20231215	121400	1081781150	43700	43650	43700	43650	14
444	20231215	121300	1081169500	43650	43700	43700	43650	78
445	20231215	121200	1077761350	43700	43700	43700	43700	60
446	20231215	121100	1075139350	43700	43700	43700	43700	2
447	20231215	121000	1075051950	43700	43700	43700	43700	12
448	20231215	120900	1074527550	43750	43700	43750	43700	64
449	20231215	120800	1071728050	43700	43700	43700	43700	55
450	20231215	120700	1069324550	43700	43700	43700	43700	176
451	20231215	120600	1061633350	43700	43700	43700	43700	17
452	20231215	120500	1060890450	43700	43700	43700	43700	88
453	20231215	120400	1057044850	43700	43700	43700	43700	75
454	20231215	120300	1053767350	43700	43700	43700	43700	13
455	20231215	120200	1053199250	43700	43700	43700	43650	80
456	20231215	120100	1049703300	43700	43700	43700	43700	2
457	20231215	120000	1049615900	43700	43650	43700	43650	17
458	20231215	115900	1048873200	43650	43650	43650	43650	0
459	20231215	115800	1048873200	43650	43700	43700	43650	70
460	20231215	115700	1045815000	43650	43600	43650	43600	18
461	20231215	115600	1045029450	43600	43650	43650	43550	26
462	20231215	115500	1043894700	43650	43650	43650	43650	4
463	20231215	115400	1043720100	43700	43700	43700	43700	82
464	20231215	115300	1040136700	43650	43650	43650	43650	62
465	20231215	115200	1037430400	43650	43700	43700	43650	2
466	20231215	115100	1037343050	43700	43650	43700	43650	61
467	20231215	115000	1034678450	43600	43700	43700	43600	13
468	20231215	114900	1034110550	43650	43650	43650	43650	31
469	20231215	114800	1032757400	43700	43650	43700	43650	27
470	20231215	114700	1031577650	43650	43600	43650	43600	60
471	20231215	114600	1028959000	43600	43600	43650	43600	26
472	20231215	114500	1027824750	43650	43600	43650	43600	16
473	20231215	114400	1027126400	43600	43750	43750	43600	54
474	20231215	114300	1024770350	43750	43600	43750	43600	410
475	20231215	114200	1006862250	43650	43600	43650	43600	202
476	20231215	114100	998052700	43550	43550	43550	43550	1
477	20231215	114000	998009150	43550	43550	43550	43550	112
478	20231215	113900	993131550	43550	43550	43550	43500	153
479	20231215	113800	986468450	43550	43600	43600	43550	19
480	20231215	113700	985640500	43550	43550	43550	43550	12
481	20231215	113600	985117900	43550	43550	43550	43500	238
482	20231215	113500	974753050	43500	43550	43550	43500	32
483	20231215	113400	973360250	43500	43500	43500	43500	4
484	20231215	113300	973186250	43500	43500	43550	43500	36
485	20231215	113200	971618900	43550	43500	43550	43500	101
486	20231215	113100	967222700	43450	43450	43450	43450	1
487	20231215	113000	967179250	43500	43500	43500	43450	82
488	20231215	112900	963612650	43500	43550	43550	43500	24
489	20231215	112800	962567950	43500	43550	43550	43500	101
490	20231215	112700	958169450	43600	43550	43600	43550	29
491	20231215	112600	956905300	43550	43550	43550	43550	4
492	20231215	112500	956731100	43550	43550	43600	43550	24
493	20231215	112400	955685400	43550	43500	43550	43500	92
494	20231215	112300	951678950	43500	43500	43500	43500	12
495	20231215	112200	951156950	43500	43550	43550	43500	23
496	20231215	112100	950155950	43500	43500	43550	43500	83
497	20231215	112000	946541650	43500	43500	43500	43500	104
498	20231215	111900	942017650	43500	43500	43550	43500	40
499	20231215	111800	940276200	43500	43500	43550	43500	83
500	20231215	111700	936664650	43500	43500	43550	43500	61
501	20231215	111600	934008450	43500	43550	43550	43500	42
502	20231215	111500	932179800	43550	43450	43550	43450	38
503	20231215	111400	930525650	43450	43450	43450	43450	3
504	20231215	111300	930395300	43450	43550	43550	43450	136
505	20231215	111200	924475800	43500	43450	43550	43450	50
506	20231215	111100	922299550	43550	43500	43550	43450	20
507	20231215	111000	921428850	43500	43500	43500	43500	32
508	20231215	110900	920036850	43500	43500	43550	43500	131
509	20231215	110800	914335650	43500	43500	43500	43500	6
510	20231215	110700	914074650	43450	43500	43500	43450	20
511	20231215	110600	913205100	43500	43500	43500	43450	155
512	20231215	110500	906462800	43400	43400	43500	43400	55
513	20231215	110400	904073500	43400	43450	43450	43400	11
514	20231215	110300	903595700	43450	43400	43500	43400	63
515	20231215	110200	900857650	43400	43350	43400	43350	4
516	20231215	110100	900684200	43350	43350	43450	43350	23
517	20231215	110000	899686100	43400	43350	43400	43350	104
518	20231215	105900	895172650	43350	43350	43350	43350	32
519	20231215	105800	893785450	43400	43350	43400	43350	74
520	20231215	105700	890574600	43400	43400	43400	43350	96
521	20231215	105600	886408450	43400	43350	43400	43350	66
522	20231215	105500	883544300	43350	43400	43450	43350	122
523	20231215	105400	878249500	43350	43350	43400	43350	37
524	20231215	105300	876644400	43400	43400	43400	43350	30
525	20231215	105200	875342550	43400	43400	43450	43400	30
526	20231215	105100	874039800	43400	43350	43450	43350	174
527	20231215	105000	866483950	43350	43350	43400	43350	25
528	20231215	104900	865399350	43400	43350	43450	43350	33
529	20231215	104800	863967200	43400	43350	43400	43350	44
530	20231215	104700	862058100	43350	43350	43400	43300	36
531	20231215	104600	860496900	43300	43400	43400	43300	52
532	20231215	104500	858241150	43400	43350	43400	43350	22
533	20231215	104400	857286850	43350	43350	43400	43350	25
534	20231215	104300	856202450	43400	43350	43450	43350	114
535	20231215	104200	851254900	43350	43400	43400	43300	26
536	20231215	104100	850127000	43400	43400	43450	43400	20
537	20231215	104000	849258950	43400	43400	43400	43400	48
538	20231215	103900	847175750	43300	43350	43350	43300	146
539	20231215	103800	840846950	43350	43400	43400	43300	133
540	20231215	103700	835080550	43350	43450	43500	43350	113
541	20231215	103600	830167800	43450	43350	43500	43350	183
542	20231215	103500	822211150	43400	43400	43500	43400	28
543	20231215	103400	820994950	43500	43150	43500	43150	1119
544	20231215	103300	772549500	43200	43150	43300	43150	205
545	20231215	103200	763690800	43150	43050	43150	43050	26
546	20231215	103100	762569800	43100	43000	43150	43000	155
547	20231215	103000	755895150	43000	43000	43050	43000	39
548	20231215	102900	754216950	43000	43000	43050	43000	38
549	20231215	102800	752581600	43000	43000	43050	43000	81
550	20231215	102700	749095900	43000	42950	43050	42950	85
551	20231215	102600	745439450	42950	42950	42950	42950	21
552	20231215	102500	744537500	42950	43050	43100	42950	102
553	20231215	102400	740146600	43050	43000	43050	43000	42
554	20231215	102300	738339500	43000	43000	43000	43000	21
555	20231215	102200	737436500	43000	43000	43050	43000	29
556	20231215	102100	736189350	43000	42950	43000	42950	87
557	20231215	102000	732448650	42950	42950	42950	42950	24
558	20231215	101900	731417850	42950	43000	43050	42950	34
559	20231215	101800	729955450	43050	43000	43050	43000	47
560	20231215	101700	727933200	43000	43000	43000	42950	75
561	20231215	101600	724708300	43000	43050	43050	43000	24
562	20231215	101500	723676250	43000	42950	43000	42950	87
563	20231215	101400	719935350	42950	42950	42950	42950	22
564	20231215	101300	718990450	42950	42950	43000	42950	29
565	20231215	101200	717744800	42950	42950	42950	42950	27
566	20231215	101100	716585150	42950	42950	42950	42950	22
567	20231215	101000	715640250	42950	42900	42950	42900	38
568	20231215	100900	714008700	42900	42900	42950	42900	15
569	20231215	100800	713365050	42900	42950	42950	42900	64
570	20231215	100700	710617100	42900	42900	42950	42900	31
571	20231215	100600	709286750	42950	42950	42950	42900	21
572	20231215	100500	708385600	42900	42950	42950	42900	25
573	20231215	100400	707312900	42900	42950	42950	42900	39
574	20231215	100300	705638050	42950	42950	42950	42950	7
575	20231215	100200	705337400	42950	42900	43000	42900	23
576	20231215	100100	704349250	42900	43000	43000	42900	166
577	20231215	100000	697213050	43000	43000	43050	43000	12
578	20231215	095900	696697000	43050	43050	43050	43000	28
579	20231215	095800	695491700	43050	43050	43050	43050	6
580	20231215	095700	695233400	43050	43050	43050	43050	45
581	20231215	095600	693296150	43000	43000	43000	43000	4
582	20231215	095500	693124150	43000	43000	43050	43000	227
583	20231215	095400	683362750	43000	43000	43000	43000	3
584	20231215	095300	683233750	43050	43050	43050	43050	12
585	20231215	095200	682717150	43100	43050	43100	43050	122
586	20231215	095100	677464200	43050	43050	43100	43050	31
587	20231215	095000	676129400	43050	43050	43100	43050	3
588	20231215	094900	676000200	43050	43000	43050	43000	9
589	20231215	094800	675612900	43050	43000	43100	43000	83
590	20231215	094700	672042250	42950	42900	42950	42900	11
591	20231215	094600	671570050	42900	42900	42900	42900	5
592	20231215	094500	671355550	42900	42900	42900	42850	130
593	20231215	094400	665778700	42850	42850	42850	42850	4
594	20231215	094300	665607300	42850	42750	42900	42750	13
595	20231215	094200	665050800	42800	42900	42900	42800	8
596	20231215	094100	664708200	42900	42750	43000	42750	110
597	20231215	094000	659989350	42750	42750	42750	42750	46
598	20231215	093900	658022850	42750	42750	42750	42750	3
599	20231215	093800	657894600	42750	42800	42800	42750	3
600	20231215	093700	657766300	42750	42800	42800	42750	13
601	20231215	093600	657210500	42750	42750	42750	42750	56
602	20231215	093500	654816500	42750	42850	42850	42700	54
603	20231215	093400	652507250	42900	42600	43150	42500	384
604	20231215	093300	636103700	42600	42550	42600	42550	42
605	20231215	093200	634316200	42500	42450	42500	42450	110
606	20231215	093100	629644750	42500	42500	42550	42500	293
607	20231215	093000	617192150	42550	42500	42550	42500	85
608	20231215	092900	613578600	42500	42550	42550	42500	93
609	20231215	092800	609624300	42550	42500	42550	42500	96
610	20231215	092700	605541950	42500	42450	42550	42450	192
611	20231215	092600	597387300	42450	42500	42550	42450	241
612	20231215	092500	587141300	42500	42450	42500	42450	146
613	20231215	092400	580938300	42450	42450	42500	42450	94
614	20231215	092300	576946000	42450	42450	42450	42400	179
615	20231215	092200	569348100	42400	42400	42500	42400	88
616	20231215	092100	565616450	42450	42400	42450	42300	442
617	20231215	092000	546894900	42400	42700	42700	42250	4146
618	20231215	091900	370789650	42750	42750	42750	42700	74
619	20231215	091800	367628850	42700	42750	42750	42700	83
620	20231215	091700	364083100	42700	42700	42700	42700	65
621	20231215	091600	361307600	42750	42700	42750	42700	110
622	20231215	091500	356606800	42700	42750	42750	42700	117
623	20231215	091400	351608200	42700	42650	42750	42650	121
624	20231215	091300	346442600	42650	42650	42650	42600	270
625	20231215	091200	334930000	42650	42650	42700	42650	64
626	20231215	091100	332200350	42650	42700	42700	42650	199
627	20231215	091000	323705600	42700	42800	42850	42700	446
628	20231215	090900	304632750	42850	42800	42850	42800	114
629	20231215	090800	299750350	42800	42800	42900	42800	497
630	20231215	090700	278462500	42800	42650	42800	42600	144
631	20231215	090600	272310600	42600	42600	42650	42600	103
632	20231215	090500	267920500	42600	42450	42600	42450	483
633	20231215	090400	247377500	42450	42550	42550	42350	585
634	20231215	090300	222544550	42550	43050	43050	42550	4013
635	20231215	090200	50449750	43050	43250	43250	43050	366
636	20231215	090100	34656400	43250	43250	43250	43200	603
637	20231215	090000	8580650	43250	43350	43350	43250	198