KissMeData/195940/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202900	8817298250	41650	41650	41650	41650	4475
3	20231213	202800	8817298250	41650	41650	41650	41650	0
4	20231213	202700	8817298250	41650	41650	41650	41650	0
5	20231213	202600	8817298250	41650	41650	41650	41650	0
6	20231213	202500	8817298250	41650	41650	41650	41650	0
7	20231213	202400	8817298250	41650	41650	41650	41650	0
8	20231213	202300	8817298250	41650	41650	41650	41650	0
9	20231213	202200	8817298250	41650	41650	41650	41650	0
10	20231213	202100	8817298250	41650	41650	41650	41650	0
11	20231213	202000	8817298250	41650	41650	41650	41650	0
12	20231213	201900	8817298250	41650	41650	41650	41650	0
13	20231213	201800	8817298250	41650	41650	41650	41650	0
14	20231213	201700	8817298250	41650	41650	41650	41650	0
15	20231213	201600	8817298250	41650	41650	41650	41650	0
16	20231213	201500	8817298250	41650	41650	41650	41650	0
17	20231213	201400	8817298250	41650	41650	41650	41650	0
18	20231213	201300	8817298250	41650	41650	41650	41650	0
19	20231213	201200	8817298250	41650	41650	41650	41650	0
20	20231213	201100	8817298250	41650	41650	41650	41650	0
21	20231213	201000	8817298250	41650	41650	41650	41650	0
22	20231213	200900	8817298250	41650	41650	41650	41650	0
23	20231213	200800	8817298250	41650	41650	41650	41650	0
24	20231213	200700	8817298250	41650	41650	41650	41650	0
25	20231213	200600	8817298250	41650	41650	41650	41650	0
26	20231213	200500	8817298250	41650	41650	41650	41650	0
27	20231213	200400	8817298250	41650	41650	41650	41650	0
28	20231213	200300	8817298250	41650	41650	41650	41650	0
29	20231213	200200	8817298250	41650	41650	41650	41650	0
30	20231213	200100	8817298250	41650	41650	41650	41650	0
31	20231213	200000	8817298250	41650	41650	41650	41650	0
32	20231213	195900	8817298250	41650	41650	41650	41650	4475
33	20231213	195800	8817298250	41650	41650	41650	41650	0
34	20231213	195700	8817298250	41650	41650	41650	41650	0
35	20231213	195600	8817298250	41650	41650	41650	41650	0
36	20231213	195500	8817298250	41650	41650	41650	41650	0
37	20231213	195400	8817298250	41650	41650	41650	41650	0
38	20231213	195300	8817298250	41650	41650	41650	41650	0
39	20231213	195200	8817298250	41650	41650	41650	41650	0
40	20231213	195100	8817298250	41650	41650	41650	41650	0
41	20231213	195000	8817298250	41650	41650	41650	41650	0
42	20231213	194900	8817298250	41650	41650	41650	41650	0
43	20231213	194800	8817298250	41650	41650	41650	41650	0
44	20231213	194700	8817298250	41650	41650	41650	41650	0
45	20231213	194600	8817298250	41650	41650	41650	41650	0
46	20231213	194500	8817298250	41650	41650	41650	41650	0
47	20231213	194400	8817298250	41650	41650	41650	41650	0
48	20231213	194300	8817298250	41650	41650	41650	41650	0
49	20231213	194200	8817298250	41650	41650	41650	41650	0
50	20231213	194100	8817298250	41650	41650	41650	41650	0
51	20231213	194000	8817298250	41650	41650	41650	41650	0
52	20231213	193900	8817298250	41650	41650	41650	41650	0
53	20231213	193800	8817298250	41650	41650	41650	41650	0
54	20231213	193700	8817298250	41650	41650	41650	41650	0
55	20231213	193600	8817298250	41650	41650	41650	41650	0
56	20231213	193500	8817298250	41650	41650	41650	41650	0
57	20231213	193400	8817298250	41650	41650	41650	41650	0
58	20231213	193300	8817298250	41650	41650	41650	41650	0
59	20231213	193200	8817298250	41650	41650	41650	41650	0
60	20231213	193100	8817298250	41650	41650	41650	41650	0
61	20231213	193000	8817298250	41650	41650	41650	41650	0
62	20231213	192900	8817298250	41650	41650	41650	41650	4475
63	20231213	192800	8817298250	41650	41650	41650	41650	0
64	20231213	192700	8817298250	41650	41650	41650	41650	0
65	20231213	192600	8817298250	41650	41650	41650	41650	0
66	20231213	192500	8817298250	41650	41650	41650	41650	0
67	20231213	192400	8817298250	41650	41650	41650	41650	0
68	20231213	192300	8817298250	41650	41650	41650	41650	0
69	20231213	192200	8817298250	41650	41650	41650	41650	0
70	20231213	192100	8817298250	41650	41650	41650	41650	0
71	20231213	192000	8817298250	41650	41650	41650	41650	0
72	20231213	191900	8817298250	41650	41650	41650	41650	0
73	20231213	191800	8817298250	41650	41650	41650	41650	0
74	20231213	191700	8817298250	41650	41650	41650	41650	0
75	20231213	191600	8817298250	41650	41650	41650	41650	0
76	20231213	191500	8817298250	41650	41650	41650	41650	0
77	20231213	191400	8817298250	41650	41650	41650	41650	0
78	20231213	191300	8817298250	41650	41650	41650	41650	0
79	20231213	191200	8817298250	41650	41650	41650	41650	0
80	20231213	191100	8817298250	41650	41650	41650	41650	0
81	20231213	191000	8817298250	41650	41650	41650	41650	0
82	20231213	190900	8817298250	41650	41650	41650	41650	0
83	20231213	190800	8817298250	41650	41650	41650	41650	0
84	20231213	190700	8817298250	41650	41650	41650	41650	0
85	20231213	190600	8817298250	41650	41650	41650	41650	0
86	20231213	190500	8817298250	41650	41650	41650	41650	0
87	20231213	190400	8817298250	41650	41650	41650	41650	0
88	20231213	190300	8817298250	41650	41650	41650	41650	0
89	20231213	190200	8817298250	41650	41650	41650	41650	0
90	20231213	190100	8817298250	41650	41650	41650	41650	0
91	20231213	190000	8817298250	41650	41650	41650	41650	0
92	20231213	185900	8817298250	41650	41650	41650	41650	4475
93	20231213	185800	8817298250	41650	41650	41650	41650	0
94	20231213	185700	8817298250	41650	41650	41650	41650	0
95	20231213	185600	8817298250	41650	41650	41650	41650	0
96	20231213	185500	8817298250	41650	41650	41650	41650	0
97	20231213	185400	8817298250	41650	41650	41650	41650	0
98	20231213	185300	8817298250	41650	41650	41650	41650	0
99	20231213	185200	8817298250	41650	41650	41650	41650	0
100	20231213	185100	8817298250	41650	41650	41650	41650	0
101	20231213	185000	8817298250	41650	41650	41650	41650	0
102	20231213	184900	8817298250	41650	41650	41650	41650	0
103	20231213	184800	8817298250	41650	41650	41650	41650	0
104	20231213	184700	8817298250	41650	41650	41650	41650	0
105	20231213	184600	8817298250	41650	41650	41650	41650	0
106	20231213	184500	8817298250	41650	41650	41650	41650	0
107	20231213	184400	8817298250	41650	41650	41650	41650	0
108	20231213	184300	8817298250	41650	41650	41650	41650	0
109	20231213	184200	8817298250	41650	41650	41650	41650	0
110	20231213	184100	8817298250	41650	41650	41650	41650	0
111	20231213	184000	8817298250	41650	41650	41650	41650	0
112	20231213	183900	8817298250	41650	41650	41650	41650	0
113	20231213	183800	8817298250	41650	41650	41650	41650	0
114	20231213	183700	8817298250	41650	41650	41650	41650	0
115	20231213	183600	8817298250	41650	41650	41650	41650	0
116	20231213	183500	8817298250	41650	41650	41650	41650	0
117	20231213	183400	8817298250	41650	41650	41650	41650	0
118	20231213	183300	8817298250	41650	41650	41650	41650	0
119	20231213	183200	8817298250	41650	41650	41650	41650	0
120	20231213	183100	8817298250	41650	41650	41650	41650	0
121	20231213	183000	8817298250	41650	41650	41650	41650	0
122	20231213	182900	8817298250	41650	41650	41650	41650	4475
123	20231213	182800	8817298250	41650	41650	41650	41650	0
124	20231213	182700	8817298250	41650	41650	41650	41650	0
125	20231213	182600	8817298250	41650	41650	41650	41650	0
126	20231213	182500	8817298250	41650	41650	41650	41650	0
127	20231213	182400	8817298250	41650	41650	41650	41650	0
128	20231213	182300	8817298250	41650	41650	41650	41650	0
129	20231213	182200	8817298250	41650	41650	41650	41650	0
130	20231213	182100	8817298250	41650	41650	41650	41650	0
131	20231213	182000	8817298250	41650	41650	41650	41650	0
132	20231213	181900	8817298250	41650	41650	41650	41650	0
133	20231213	181800	8817298250	41650	41650	41650	41650	0
134	20231213	181700	8817298250	41650	41650	41650	41650	0
135	20231213	181600	8817298250	41650	41650	41650	41650	0
136	20231213	181500	8817298250	41650	41650	41650	41650	0
137	20231213	181400	8817298250	41650	41650	41650	41650	0
138	20231213	181300	8817298250	41650	41650	41650	41650	0
139	20231213	181200	8817298250	41650	41650	41650	41650	0
140	20231213	181100	8817298250	41650	41650	41650	41650	0
141	20231213	181000	8817298250	41650	41650	41650	41650	0
142	20231213	180900	8817298250	41650	41650	41650	41650	0
143	20231213	180800	8817298250	41650	41650	41650	41650	0
144	20231213	180700	8817298250	41650	41650	41650	41650	0
145	20231213	180600	8817298250	41650	41650	41650	41650	0
146	20231213	180500	8817298250	41650	41650	41650	41650	0
147	20231213	180400	8817298250	41650	41650	41650	41650	0
148	20231213	180300	8817298250	41650	41650	41650	41650	0
149	20231213	180200	8817298250	41650	41650	41650	41650	0
150	20231213	180100	8817298250	41650	41650	41650	41650	0
151	20231213	180000	8817298250	41650	41650	41650	41650	0
152	20231213	175900	8817298250	41650	41650	41650	41650	4475
153	20231213	175800	8817298250	41650	41650	41650	41650	0
154	20231213	175700	8817298250	41650	41650	41650	41650	0
155	20231213	175600	8817298250	41650	41650	41650	41650	0
156	20231213	175500	8817298250	41650	41650	41650	41650	0
157	20231213	175400	8817298250	41650	41650	41650	41650	0
158	20231213	175300	8817298250	41650	41650	41650	41650	0
159	20231213	175200	8817298250	41650	41650	41650	41650	0
160	20231213	175100	8817298250	41650	41650	41650	41650	0
161	20231213	175000	8817298250	41650	41650	41650	41650	0
162	20231213	174900	8817298250	41650	41650	41650	41650	0
163	20231213	174800	8817298250	41650	41650	41650	41650	0
164	20231213	174700	8817298250	41650	41650	41650	41650	0
165	20231213	174600	8817298250	41650	41650	41650	41650	0
166	20231213	174500	8817298250	41650	41650	41650	41650	0
167	20231213	174400	8817298250	41650	41650	41650	41650	0
168	20231213	174300	8817298250	41650	41650	41650	41650	0
169	20231213	174200	8817298250	41650	41650	41650	41650	0
170	20231213	174100	8817298250	41650	41650	41650	41650	0
171	20231213	174000	8817298250	41650	41650	41650	41650	0
172	20231213	173900	8817298250	41650	41650	41650	41650	0
173	20231213	173800	8817298250	41650	41650	41650	41650	0
174	20231213	173700	8817298250	41650	41650	41650	41650	0
175	20231213	173600	8817298250	41650	41650	41650	41650	0
176	20231213	173500	8817298250	41650	41650	41650	41650	0
177	20231213	173400	8817298250	41650	41650	41650	41650	0
178	20231213	173300	8817298250	41650	41650	41650	41650	0
179	20231213	173200	8817298250	41650	41650	41650	41650	0
180	20231213	173100	8817298250	41650	41650	41650	41650	0
181	20231213	173000	8817298250	41650	41650	41650	41650	0
182	20231213	172900	8817298250	41650	41650	41650	41650	4475
183	20231213	172800	8817298250	41650	41650	41650	41650	0
184	20231213	172700	8817298250	41650	41650	41650	41650	0
185	20231213	172600	8817298250	41650	41650	41650	41650	0
186	20231213	172500	8817298250	41650	41650	41650	41650	0
187	20231213	172400	8817298250	41650	41650	41650	41650	0
188	20231213	172300	8817298250	41650	41650	41650	41650	0
189	20231213	172200	8817298250	41650	41650	41650	41650	0
190	20231213	172100	8817298250	41650	41650	41650	41650	0
191	20231213	172000	8817298250	41650	41650	41650	41650	0
192	20231213	171900	8817298250	41650	41650	41650	41650	0
193	20231213	171800	8817298250	41650	41650	41650	41650	0
194	20231213	171700	8817298250	41650	41650	41650	41650	0
195	20231213	171600	8817298250	41650	41650	41650	41650	0
196	20231213	171500	8817298250	41650	41650	41650	41650	0
197	20231213	171400	8817298250	41650	41650	41650	41650	0
198	20231213	171300	8817298250	41650	41650	41650	41650	0
199	20231213	171200	8817298250	41650	41650	41650	41650	0
200	20231213	171100	8817298250	41650	41650	41650	41650	0
201	20231213	171000	8817298250	41650	41650	41650	41650	0
202	20231213	170900	8817298250	41650	41650	41650	41650	0
203	20231213	170800	8817298250	41650	41650	41650	41650	0
204	20231213	170700	8817298250	41650	41650	41650	41650	0
205	20231213	170600	8817298250	41650	41650	41650	41650	0
206	20231213	170500	8817298250	41650	41650	41650	41650	0
207	20231213	170400	8817298250	41650	41650	41650	41650	0
208	20231213	170300	8817298250	41650	41650	41650	41650	0
209	20231213	170200	8817298250	41650	41650	41650	41650	0
210	20231213	170100	8817298250	41650	41650	41650	41650	0
211	20231213	170000	8817298250	41650	41650	41650	41650	0
212	20231213	165900	8817298250	41650	41650	41650	41650	4475
213	20231213	165800	8817298250	41650	41650	41650	41650	0
214	20231213	165700	8817298250	41650	41650	41650	41650	0
215	20231213	165600	8817298250	41650	41650	41650	41650	0
216	20231213	165500	8817298250	41650	41650	41650	41650	0
217	20231213	165400	8817298250	41650	41650	41650	41650	0
218	20231213	165300	8817298250	41650	41650	41650	41650	0
219	20231213	165200	8817298250	41650	41650	41650	41650	0
220	20231213	165100	8817298250	41650	41650	41650	41650	0
221	20231213	165000	8817298250	41650	41650	41650	41650	0
222	20231213	164900	8817298250	41650	41650	41650	41650	0
223	20231213	164800	8817298250	41650	41650	41650	41650	0
224	20231213	164700	8817298250	41650	41650	41650	41650	0
225	20231213	164600	8817298250	41650	41650	41650	41650	0
226	20231213	164500	8817298250	41650	41650	41650	41650	0
227	20231213	164400	8817298250	41650	41650	41650	41650	0
228	20231213	164300	8817298250	41650	41650	41650	41650	0
229	20231213	164200	8817298250	41650	41650	41650	41650	0
230	20231213	164100	8817298250	41650	41650	41650	41650	0
231	20231213	164000	8817298250	41650	41650	41650	41650	0
232	20231213	163900	8817298250	41650	41650	41650	41650	0
233	20231213	163800	8817298250	41650	41650	41650	41650	0
234	20231213	163700	8817298250	41650	41650	41650	41650	0
235	20231213	163600	8817298250	41650	41650	41650	41650	0
236	20231213	163500	8817298250	41650	41650	41650	41650	0
237	20231213	163400	8817298250	41650	41650	41650	41650	0
238	20231213	163300	8817298250	41650	41650	41650	41650	0
239	20231213	163200	8817298250	41650	41650	41650	41650	0
240	20231213	163100	8817298250	41650	41650	41650	41650	0
241	20231213	163000	8817298250	41650	41650	41650	41650	0
242	20231213	162900	8817298250	41650	41650	41650	41650	4475
243	20231213	162800	8817298250	41650	41650	41650	41650	0
244	20231213	162700	8817298250	41650	41650	41650	41650	0
245	20231213	162600	8817298250	41650	41650	41650	41650	0
246	20231213	162500	8817298250	41650	41650	41650	41650	0
247	20231213	162400	8817298250	41650	41650	41650	41650	0
248	20231213	162300	8817298250	41650	41650	41650	41650	0
249	20231213	162200	8817298250	41650	41650	41650	41650	0
250	20231213	162100	8817298250	41650	41650	41650	41650	0
251	20231213	162000	8817298250	41650	41650	41650	41650	0
252	20231213	161900	8817298250	41650	41650	41650	41650	0
253	20231213	161800	8817298250	41650	41650	41650	41650	0
254	20231213	161700	8817298250	41650	41650	41650	41650	0
255	20231213	161600	8817298250	41650	41650	41650	41650	0
256	20231213	161500	8817298250	41650	41650	41650	41650	0
257	20231213	161400	8817298250	41650	41650	41650	41650	0
258	20231213	161300	8817298250	41650	41650	41650	41650	0
259	20231213	161200	8817298250	41650	41650	41650	41650	0
260	20231213	161100	8817298250	41650	41650	41650	41650	0
261	20231213	161000	8817298250	41650	41650	41650	41650	0
262	20231213	160900	8817298250	41650	41650	41650	41650	0
263	20231213	160800	8817298250	41650	41650	41650	41650	0
264	20231213	160700	8817298250	41650	41650	41650	41650	0
265	20231213	160600	8817298250	41650	41650	41650	41650	0
266	20231213	160500	8817298250	41650	41650	41650	41650	0
267	20231213	160400	8817298250	41650	41650	41650	41650	0
268	20231213	160300	8817298250	41650	41650	41650	41650	0
269	20231213	160200	8817298250	41650	41650	41650	41650	0
270	20231213	160100	8817298250	41650	41650	41650	41650	0
271	20231213	160000	8817298250	41650	41650	41650	41650	0
272	20231213	155900	8817298250	41650	41650	41650	41650	4475
273	20231213	155800	8817298250	41650	41650	41650	41650	0
274	20231213	155700	8817298250	41650	41650	41650	41650	0
275	20231213	155600	8817298250	41650	41650	41650	41650	0
276	20231213	155500	8817298250	41650	41650	41650	41650	0
277	20231213	155400	8817298250	41650	41650	41650	41650	0
278	20231213	155300	8817298250	41650	41650	41650	41650	0
279	20231213	155200	8817298250	41650	41650	41650	41650	0
280	20231213	155100	8817298250	41650	41650	41650	41650	0
281	20231213	155000	8817298250	41650	41650	41650	41650	0
282	20231213	154900	8817298250	41650	41650	41650	41650	0
283	20231213	154800	8817298250	41650	41650	41650	41650	0
284	20231213	154700	8817298250	41650	41650	41650	41650	0
285	20231213	154600	8817298250	41650	41650	41650	41650	0
286	20231213	154500	8817298250	41650	41650	41650	41650	0
287	20231213	154400	8817298250	41650	41650	41650	41650	0
288	20231213	154300	8817298250	41650	41650	41650	41650	0
289	20231213	154200	8817298250	41650	41650	41650	41650	0
290	20231213	154100	8817298250	41650	41650	41650	41650	0
291	20231213	154000	8817298250	41650	41650	41650	41650	0
292	20231213	153900	8817298250	41650	41650	41650	41650	0
293	20231213	153800	8817298250	41650	41650	41650	41650	0
294	20231213	153700	8817298250	41650	41650	41650	41650	0
295	20231213	153600	8817298250	41650	41650	41650	41650	0
296	20231213	153500	8817298250	41650	41650	41650	41650	0
297	20231213	153400	8817298250	41650	41650	41650	41650	0
298	20231213	153300	8817298250	41650	41650	41650	41650	0
299	20231213	153200	8817298250	41650	41650	41650	41650	0
300	20231213	153100	8817298250	41650	41650	41650	41650	0
301	20231213	153000	8817298250	41650	41650	41650	41650	4475
302	20231213	152900	8630914500	41700	41700	41700	41700	0
303	20231213	152800	8630914500	41700	41700	41700	41700	0
304	20231213	152700	8630914500	41700	41700	41700	41700	0
305	20231213	152600	8630914500	41700	41700	41700	41700	0
306	20231213	152500	8630914500	41700	41700	41700	41700	0
307	20231213	152400	8630914500	41700	41700	41700	41700	0
308	20231213	152300	8630914500	41700	41700	41700	41700	0
309	20231213	152200	8630914500	41700	41700	41700	41700	0
310	20231213	152100	8630914500	41700	41700	41700	41700	0
311	20231213	152000	8630914500	41700	41700	41700	41700	0
312	20231213	151900	8630914500	41700	41550	41700	41550	496
313	20231213	151800	8610264350	41600	41600	41600	41550	231
314	20231213	151700	8600657900	41600	41650	41650	41550	427
315	20231213	151600	8582884750	41650	41550	41700	41350	2417
316	20231213	151500	8482549550	41700	41700	41700	41550	2444
317	20231213	151400	8380792700	41700	41700	41750	41600	2974
318	20231213	151300	8256778700	41550	41700	41700	41550	3437
319	20231213	151200	8113670700	41700	41600	41700	41550	1658
320	20231213	151100	8044653400	41550	41550	41600	41500	638
321	20231213	151000	8018128500	41550	41550	41650	41550	943
322	20231213	150900	7978918100	41600	41650	41650	41550	482
323	20231213	150800	7958879650	41650	41650	41650	41500	2268
324	20231213	150700	7864550900	41600	41600	41650	41550	1431
325	20231213	150600	7804990000	41600	41600	41650	41550	2241
326	20231213	150500	7711763700	41600	41550	41600	41500	2035
327	20231213	150400	7627202800	41550	41500	41550	41450	1439
328	20231213	150300	7567490850	41500	41500	41500	41450	480
329	20231213	150200	7547571950	41500	41500	41500	41400	1667
330	20231213	150100	7478418100	41500	41450	41500	41400	1688
331	20231213	150000	7408481700	41450	41400	41450	41350	393
332	20231213	145900	7392202550	41400	41450	41450	41350	449
333	20231213	145800	7373603350	41450	41550	41550	41400	4953
334	20231213	145700	7168123700	41550	41550	41550	41500	515
335	20231213	145600	7146728300	41550	41500	41550	41450	1953
336	20231213	145500	7065676800	41500	41450	41500	41400	729
337	20231213	145400	7035452900	41450	41450	41550	41450	2749
338	20231213	145300	6921399300	41450	41400	41450	41400	2289
339	20231213	145200	6826580100	41400	41400	41400	41350	1497
340	20231213	145100	6764634250	41400	41350	41400	41350	217
341	20231213	145000	6755658550	41350	41350	41400	41350	955
342	20231213	144900	6716160450	41350	41350	41400	41300	281
343	20231213	144800	6704542650	41400	41300	41400	41300	117
344	20231213	144700	6699703350	41300	41300	41400	41300	1502
345	20231213	144600	6637605550	41350	41350	41350	41350	79
346	20231213	144500	6634338900	41350	41450	41450	41350	1384
347	20231213	144400	6577042400	41450	41400	41450	41400	1645
348	20231213	144300	6508900350	41350	41350	41400	41350	472
349	20231213	144200	6489377500	41350	41350	41350	41300	188
350	20231213	144100	6481603950	41350	41350	41400	41300	224
351	20231213	144000	6472338800	41350	41400	41450	41350	1298
352	20231213	143900	6418605400	41400	41400	41400	41350	289
353	20231213	143800	6406643350	41400	41350	41450	41300	1355
354	20231213	143700	6350570600	41350	41400	41400	41350	103
355	20231213	143600	6346306650	41400	41400	41400	41400	869
356	20231213	143500	6310330050	41400	41350	41400	41300	629
357	20231213	143400	6284316550	41350	41350	41350	41300	332
358	20231213	143300	6270601050	41350	41250	41400	41250	552
359	20231213	143200	6247801600	41250	41300	41400	41250	605
360	20231213	143100	6222811550	41350	41200	41350	41200	642
361	20231213	143000	6196309250	41250	41200	41250	41150	256
362	20231213	142900	6185761700	41200	41150	41200	41100	314
363	20231213	142800	6172837800	41200	41150	41250	41100	114
364	20231213	142700	6168140400	41250	41250	41250	41050	886
365	20231213	142600	6131706300	41250	41150	41300	41150	1538
366	20231213	142500	6068346900	41200	41250	41250	41150	555
367	20231213	142400	6045492050	41250	41300	41300	41200	745
368	20231213	142300	6014758750	41300	41350	41350	41250	104
369	20231213	142200	6010467550	41300	41300	41350	41250	1530
370	20231213	142100	5947279100	41300	41500	41500	41300	1312
371	20231213	142000	5893008250	41450	41450	41500	41400	161
372	20231213	141900	5886334100	41450	41500	41500	41450	283
373	20231213	141800	5874595750	41500	41450	41500	41400	604
374	20231213	141700	5849580400	41500	41350	41500	41350	153
375	20231213	141600	5843242750	41400	41400	41500	41400	503
376	20231213	141500	5822413050	41400	41450	41500	41400	603
377	20231213	141400	5797437800	41450	41500	41550	41450	445
378	20231213	141300	5778978000	41500	41450	41550	41400	1599
379	20231213	141200	5712655050	41450	41400	41450	41400	59
380	20231213	141100	5710209600	41450	41350	41450	41350	312
381	20231213	141000	5697291600	41450	41350	41450	41300	363
382	20231213	140900	5682291150	41350	41350	41350	41350	125
383	20231213	140800	5677122400	41350	41400	41400	41300	1700
384	20231213	140700	5606817950	41400	41400	41450	41350	1284
385	20231213	140600	5553707200	41400	41500	41500	41400	2762
386	20231213	140500	5439229000	41500	41350	41500	41350	1685
387	20231213	140400	5369422050	41400	41350	41400	41300	345
388	20231213	140300	5355148000	41350	41350	41350	41350	68
389	20231213	140200	5352336200	41350	41350	41400	41300	574
390	20231213	140100	5328601000	41350	41350	41350	41300	108
391	20231213	140000	5324135250	41350	41350	41350	41350	156
392	20231213	135900	5317684650	41350	41300	41350	41250	518
393	20231213	135800	5296285000	41300	41300	41300	41250	89
394	20231213	135700	5292610550	41300	41300	41300	41250	143
395	20231213	135600	5286708900	41250	41250	41300	41200	347
396	20231213	135500	5272396150	41200	41300	41300	41200	107
397	20231213	135400	5267984400	41300	41250	41300	41150	806
398	20231213	135300	5234742950	41250	41300	41300	41200	203
399	20231213	135200	5226363400	41300	41350	41350	41250	403
400	20231213	135100	5209719850	41350	41400	41400	41300	559
401	20231213	135000	5186614950	41400	41350	41400	41350	569
402	20231213	134900	5163068800	41400	41350	41400	41300	436
403	20231213	134800	5145040900	41350	41400	41400	41300	350
404	20231213	134700	5130566700	41400	41300	41400	41300	309
405	20231213	134600	5117790050	41350	41300	41350	41250	1356
406	20231213	134500	5061767850	41300	41250	41300	41250	167
407	20231213	134400	5054874050	41250	41200	41300	41200	386
408	20231213	134300	5038946150	41250	41200	41250	41200	176
409	20231213	134200	5031691800	41250	41300	41300	41200	649
410	20231213	134100	5004915350	41250	41300	41300	41250	52
411	20231213	134000	5002768250	41300	41300	41300	41250	119
412	20231213	133900	4997854800	41300	41300	41300	41250	219
413	20231213	133800	4988811600	41300	41250	41300	41250	298
414	20231213	133700	4976517250	41300	41300	41300	41300	34
415	20231213	133600	4975113050	41300	41300	41300	41250	258
416	20231213	133500	4964458500	41300	41300	41300	41200	455
417	20231213	133400	4945689850	41300	41300	41300	41250	52
418	20231213	133300	4943542500	41300	41200	41300	41200	500
419	20231213	133200	4922913100	41150	41200	41250	41150	400
420	20231213	133100	4906438450	41250	41250	41250	41200	211
421	20231213	133000	4897743200	41250	41200	41250	41200	347
422	20231213	132900	4883435150	41250	41250	41300	41200	375
423	20231213	132800	4867964850	41250	41300	41300	41200	491
424	20231213	132700	4847711350	41300	41300	41300	41250	140
425	20231213	132600	4841929550	41300	41250	41300	41250	59
426	20231213	132500	4839494450	41250	41350	41350	41250	465
427	20231213	132400	4820291400	41350	41300	41350	41250	534
428	20231213	132300	4798238900	41300	41300	41350	41250	460
429	20231213	132200	4779247350	41350	41300	41350	41300	430
430	20231213	132100	4761488000	41300	41300	41300	41250	167
431	20231213	132000	4754593400	41300	41250	41300	41250	35
432	20231213	131900	4753148350	41300	41350	41350	41200	623
433	20231213	131800	4727421900	41300	41300	41350	41300	187
434	20231213	131700	4719697650	41300	41250	41300	41250	69
435	20231213	131600	4716849700	41300	41250	41300	41250	162
436	20231213	131500	4710161750	41250	41200	41300	41200	1799
437	20231213	131400	4635992050	41200	41200	41200	41150	35
438	20231213	131300	4634550700	41200	41150	41200	41150	442
439	20231213	131200	4616355050	41150	41150	41150	41150	151
440	20231213	131100	4610141400	41200	41200	41200	41150	517
441	20231213	131000	4588865250	41150	41200	41200	41150	235
442	20231213	130900	4579184150	41200	41200	41250	41200	393
443	20231213	130800	4562990750	41250	41350	41350	41200	1380
444	20231213	130700	4506056800	41350	41300	41400	41300	774
445	20231213	130600	4474073700	41300	41400	41400	41300	533
446	20231213	130500	4452040800	41400	41500	41500	41400	360
447	20231213	130400	4437134200	41450	41550	41550	41400	335
448	20231213	130300	4423244350	41550	41600	41600	41450	294
449	20231213	130200	4411039250	41600	41650	41650	41550	4066
450	20231213	130100	4241997850	41650	41550	41650	41550	1370
451	20231213	130000	4185003050	41550	41700	41700	41550	1195
452	20231213	125900	4135260450	41700	41550	41700	41500	3041
453	20231213	125800	4008778700	41500	41500	41550	41450	1176
454	20231213	125700	3959973500	41450	41450	41500	41400	457
455	20231213	125600	3941029150	41450	41450	41500	41400	696
456	20231213	125500	3912179950	41450	41450	41500	41450	303
457	20231213	125400	3899615500	41450	41500	41500	41400	1428
458	20231213	125300	3840404250	41550	41450	41550	41450	1143
459	20231213	125200	3792980150	41500	41450	41500	41450	1985
460	20231213	125100	3710638100	41450	41500	41500	41450	491
461	20231213	125000	3690281900	41500	41450	41500	41450	2319
462	20231213	124900	3594113750	41500	41350	41500	41300	4825
463	20231213	124800	3394228550	41350	41300	41350	41250	1472
464	20231213	124700	3333378200	41350	41300	41350	41250	2101
465	20231213	124600	3246628100	41300	41150	41300	41100	3827
466	20231213	124500	3088979950	41150	41150	41150	41100	71
467	20231213	124400	3086060250	41150	41150	41150	41100	182
468	20231213	124300	3078572750	41150	41150	41150	41100	218
469	20231213	124200	3069603250	41100	41100	41150	41100	893
470	20231213	124100	3032884700	41100	41050	41150	41050	820
471	20231213	124000	2999174250	41100	41100	41100	41050	153
472	20231213	123900	2992886200	41100	41100	41100	41100	181
473	20231213	123800	2985447100	41100	41050	41100	41050	97
474	20231213	123700	2981460700	41100	41100	41100	41100	52
475	20231213	123600	2979323500	41100	41100	41100	41100	130
476	20231213	123500	2973980500	41100	41100	41150	41100	1462
477	20231213	123400	2913886800	41100	41100	41100	41100	541
478	20231213	123300	2891651700	41100	41100	41100	41050	172
479	20231213	123200	2884582550	41100	41100	41100	41050	102
480	20231213	123100	2880394400	41100	41100	41100	41100	333
481	20231213	123000	2866708100	41100	41100	41100	41100	138
482	20231213	122900	2861036300	41050	41100	41150	41050	1579
483	20231213	122800	2796139150	41100	41100	41100	41050	632
484	20231213	122700	2770189400	41100	41050	41100	41050	2381
485	20231213	122600	2672437100	41050	41000	41050	40950	2435
486	20231213	122500	2572556250	40950	40900	41000	40800	2526
487	20231213	122400	2469253350	40900	40850	40900	40800	181
488	20231213	122300	2461858200	40850	40800	40850	40800	194
489	20231213	122200	2453933950	40850	40900	40900	40850	132
490	20231213	122100	2448540450	40900	40900	40900	40900	302
491	20231213	122000	2436188650	40850	40850	40900	40850	47
492	20231213	121900	2434268000	40900	40900	40900	40850	53
493	20231213	121800	2432102150	40900	40900	40900	40900	138
494	20231213	121700	2426457950	40900	40850	40900	40850	30
495	20231213	121600	2425231050	40900	40850	40900	40850	252
496	20231213	121500	2414928650	40850	40850	40900	40850	90
497	20231213	121400	2411248550	40900	40900	40900	40800	24
498	20231213	121300	2410267350	40900	40900	40900	40850	215
499	20231213	121200	2401474200	40900	40900	40900	40800	389
500	20231213	121100	2385587450	40900	40800	40900	40800	44
501	20231213	121000	2383789400	40850	40900	40900	40850	179
502	20231213	120900	2376475850	40900	40900	40900	40850	84
503	20231213	120800	2373041550	40900	40850	40900	40850	176
504	20231213	120700	2365851050	40900	40850	40900	40850	181
505	20231213	120600	2358450750	40850	40900	40900	40850	96
506	20231213	120500	2354527350	40900	40900	40900	40800	303
507	20231213	120400	2342141950	40900	40850	40900	40850	127
508	20231213	120300	2336953550	40850	40850	40900	40800	161
509	20231213	120200	2330378650	40850	40850	40900	40800	33
510	20231213	120100	2329029900	40900	40900	40900	40850	153
511	20231213	120000	2322773150	40900	40900	40900	40850	23
512	20231213	115900	2321832650	40900	40850	40900	40800	153
513	20231213	115800	2315581800	40850	40850	40850	40850	227
514	20231213	115700	2306308850	40850	40800	40850	40800	55
515	20231213	115600	2304063150	40850	40850	40850	40800	173
516	20231213	115500	2296996900	40850	40800	40850	40800	64
517	20231213	115400	2294384000	40850	40850	40850	40850	34
518	20231213	115300	2292995100	40800	40800	40850	40800	213
519	20231213	115200	2284298150	40850	40850	40850	40800	63
520	20231213	115100	2281725650	40850	40850	40850	40800	69
521	20231213	115000	2278908650	40850	40850	40850	40800	173
522	20231213	114900	2271841800	40850	40850	40850	40800	663
523	20231213	114800	2244765600	40900	40900	40900	40900	15
524	20231213	114700	2244152100	40900	40900	40900	40850	119
525	20231213	114600	2239285200	40850	40900	40900	40850	319
526	20231213	114500	2226253550	40850	40850	40900	40850	78
527	20231213	114400	2223065650	40900	40900	40900	40800	287
528	20231213	114300	2211335900	40900	40900	40900	40850	61
529	20231213	114200	2208841400	40850	40850	40900	40850	27
530	20231213	114100	2207737600	40900	40800	40900	40800	430
531	20231213	114000	2190180250	40850	40850	40850	40800	113
532	20231213	113900	2185564300	40850	40900	40950	40800	1483
533	20231213	113800	2124952550	40950	40900	40950	40900	216
534	20231213	113700	2116107450	40950	40900	40950	40850	189
535	20231213	113600	2108377900	40900	40900	40900	40750	258
536	20231213	113500	2097850750	40900	40900	40900	40800	273
537	20231213	113400	2086694450	40900	40950	40950	40850	256
538	20231213	113300	2076232350	40950	40900	40950	40900	338
539	20231213	113200	2062407200	40900	40900	40950	40900	272
540	20231213	113100	2051282250	40950	40950	40950	40900	229
541	20231213	113000	2041905850	40900	41000	41000	40900	254
542	20231213	112900	2031505900	40900	40950	41000	40900	2032
543	20231213	112800	1948300000	40950	40900	41000	40900	842
544	20231213	112700	1913820050	40900	40850	40950	40850	1548
545	20231213	112600	1850471400	40850	40900	40950	40800	571
546	20231213	112500	1827143900	40900	40700	40950	40650	4267
547	20231213	112400	1652833550	40700	40700	40750	40650	306
548	20231213	112300	1640377750	40700	40700	40750	40650	86
549	20231213	112200	1636877300	40750	40700	40750	40700	209
550	20231213	112100	1628369950	40700	40700	40750	40650	272
551	20231213	112000	1617297500	40700	40750	40800	40650	418
552	20231213	111900	1600282600	40750	40750	40750	40750	31
553	20231213	111800	1599019350	40750	40650	40800	40650	454
554	20231213	111700	1580503300	40800	40650	40800	40650	1662
555	20231213	111600	1512782700	40700	40700	40700	40650	171
556	20231213	111500	1505830500	40700	40650	40700	40650	199
557	20231213	111400	1497732750	40700	40600	40700	40600	204
558	20231213	111300	1489432550	40650	40700	40800	40650	292
559	20231213	111200	1477540900	40700	40700	40700	40650	204
560	20231213	111100	1469241350	40700	40650	40700	40650	42
561	20231213	111000	1467532750	40700	40700	40800	40700	218
562	20231213	110900	1458653950	40700	40850	40850	40500	689
563	20231213	110800	1430580350	40850	40800	40850	40800	28
564	20231213	110700	1429436950	40800	40850	40850	40750	1107
565	20231213	110600	1384275900	40850	40800	40850	40800	240
566	20231213	110500	1374483850	40800	40750	40800	40700	608
567	20231213	110400	1349695950	40750	40650	40750	40650	418
568	20231213	110300	1332681550	40700	40700	40700	40650	286
569	20231213	110200	1321051250	40700	40550	40700	40550	1696
570	20231213	110100	1252101450	40550	40600	40600	40500	928
571	20231213	110000	1214448550	40600	40550	40600	40550	57
572	20231213	105900	1212135700	40500	40550	40600	40500	259
573	20231213	105800	1201633250	40600	40500	40600	40500	196
574	20231213	105700	1193683850	40500	40600	40600	40500	1022
575	20231213	105600	1152255600	40600	40600	40600	40550	50
576	20231213	105500	1150225950	40600	40450	40600	40450	1210
577	20231213	105400	1101181800	40500	40450	40500	40400	72
578	20231213	105300	1098267550	40500	40550	40550	40450	1343
579	20231213	105200	1043871950	40550	40550	40550	40500	51
580	20231213	105100	1041804100	40500	40550	40550	40500	97
581	20231213	105000	1037872300	40550	40500	40600	40500	973
582	20231213	104900	998411700	40550	40500	40550	40500	1170
583	20231213	104800	950968400	40500	40550	40550	40500	153
584	20231213	104700	944769950	40550	40400	40550	40400	476
585	20231213	104600	925496800	40450	40450	40450	40400	28
586	20231213	104500	924364850	40450	40300	40450	40250	572
587	20231213	104400	901282550	40300	40250	40300	40250	224
588	20231213	104300	892255450	40250	40300	40300	40250	145
589	20231213	104200	886417950	40300	40300	40300	40250	56
590	20231213	104100	884161250	40300	40300	40300	40250	123
591	20231213	104000	879204500	40300	40300	40300	40250	126
592	20231213	103900	874131700	40300	40350	40350	40300	200
593	20231213	103800	866064450	40350	40250	40350	40250	323
594	20231213	103700	853045200	40300	40200	40300	40200	71
595	20231213	103600	850188650	40250	40300	40300	40250	73
596	20231213	103500	847249450	40300	40200	40300	40200	82
597	20231213	103400	843949000	40300	40200	40300	40200	278
598	20231213	103300	832750600	40250	40200	40300	40200	214
599	20231213	103200	824144550	40150	40100	40200	40100	364
600	20231213	103100	809526850	40150	40100	40150	40100	22
601	20231213	103000	808644450	40100	40150	40150	40100	37
602	20231213	102900	807160100	40150	40050	40150	40050	51
603	20231213	102800	805115000	40100	40100	40100	40100	9
604	20231213	102700	804754100	40100	40100	40150	40100	24
605	20231213	102600	803791400	40150	40050	40150	40050	68
606	20231213	102500	801063900	40150	40100	40150	40100	90
607	20231213	102400	797451800	40100	40100	40100	40050	92
608	20231213	102300	793765950	40100	40150	40150	40100	58
609	20231213	102200	791439750	40100	40150	40150	40100	14
610	20231213	102100	790878250	40150	40050	40150	40050	44
611	20231213	102000	789114900	40050	40050	40050	40050	13
612	20231213	101900	788594250	40150	40100	40150	40100	22
613	20231213	101800	787711950	40100	40100	40100	40100	22
614	20231213	101700	786829750	40150	40150	40150	40000	42
615	20231213	101600	785145700	40000	40100	40150	40000	155
616	20231213	101500	778928100	40100	40050	40100	40050	397
617	20231213	101400	763018850	40050	40000	40050	40000	759
618	20231213	101300	732652450	40000	40050	40050	40000	63
619	20231213	101200	730129400	40050	40000	40050	40000	29
620	20231213	101100	728969300	40000	40050	40050	40000	28
621	20231213	101000	727848100	40000	40000	40000	40000	25
622	20231213	100900	726848100	40050	40000	40050	40000	97
623	20231213	100800	722966600	40050	40000	40050	40000	28
624	20231213	100700	721845550	40050	40000	40050	40000	39
625	20231213	100600	720284750	40000	40000	40050	40000	54
626	20231213	100500	718124050	40050	40000	40050	40000	77
627	20231213	100400	715043750	40050	40050	40050	40000	161
628	20231213	100300	708602900	40000	40050	40050	40000	341
629	20231213	100200	694959550	40050	40000	40050	40000	5
630	20231213	100100	694759400	40000	40050	40050	40000	94
631	20231213	100000	690999300	40000	40050	40050	40000	70
632	20231213	095900	688198950	40050	40000	40050	40000	4
633	20231213	095800	688038900	40000	40000	40050	40000	29
634	20231213	095700	686878750	40050	40050	40050	40000	33
635	20231213	095600	685557200	40050	40000	40050	40000	226
636	20231213	095500	676516250	40000	40000	40000	40000	17
637	20231213	095400	675836250	40000	40050	40050	40000	48
638	20231213	095300	673916200	40000	40000	40050	40000	125
639	20231213	095200	668915700	40000	40000	40000	40000	2
640	20231213	095100	668835700	40000	40000	40050	40000	73
641	20231213	095000	665915050	40000	39950	40050	39950	285
642	20231213	094900	654513700	40000	40000	40000	40000	10
643	20231213	094800	654113700	40000	40050	40050	39950	1007
644	20231213	094700	613847050	40050	40000	40050	40000	144
645	20231213	094600	608086450	40000	40050	40050	40000	156
646	20231213	094500	601843950	40050	40000	40050	40000	90
647	20231213	094400	598243700	40000	40000	40000	39950	63
648	20231213	094300	595723850	40000	40000	40000	39950	665
649	20231213	094200	569124150	40000	40000	40000	40000	167
650	20231213	094100	562444150	40000	40000	40000	40000	94
651	20231213	094000	558684150	40050	40050	40050	40050	339
652	20231213	093900	545107200	40050	40050	40050	40000	116
653	20231213	093800	540461900	40000	40000	40050	40000	153
654	20231213	093700	534340750	40050	39950	40050	39950	83
655	20231213	093600	531020800	39950	40050	40100	39950	3485
656	20231213	093500	391557450	40050	40050	40100	40050	231
657	20231213	093400	382300750	40050	40050	40050	40050	190
658	20231213	093300	374691250	40050	40050	40100	40050	132
659	20231213	093200	369404400	40100	40050	40100	40050	251
660	20231213	093100	359350400	40050	40100	40100	40050	28
661	20231213	093000	358228400	40050	40100	40100	40050	434
662	20231213	092900	340826700	40050	40050	40100	40050	1074
663	20231213	092800	297811600	40100	40150	40150	40100	11
664	20231213	092700	297370200	40050	40100	40100	40050	455
665	20231213	092600	279124750	40200	40100	40200	40100	32
666	20231213	092500	277840550	40200	40100	40200	40100	185
667	20231213	092400	270421550	40050	40150	40200	40050	68
668	20231213	092300	267696250	40200	40050	40200	40050	383
669	20231213	092200	252347950	40050	40100	40200	40050	454
670	20231213	092100	234148950	40100	40100	40100	40100	16
671	20231213	092000	233507350	40100	40100	40100	40100	748
672	20231213	091900	203512550	40150	40150	40150	40100	19
673	20231213	091800	202749950	40200	40250	40250	40100	885
674	20231213	091700	167189550	40250	40250	40250	40250	252
675	20231213	091600	157046550	40250	40300	40300	40250	305
676	20231213	091500	144770250	40250	40300	40300	40250	601
677	20231213	091400	120564950	40400	40400	40400	40400	30
678	20231213	091300	119352950	40250	40250	40250	40250	86
679	20231213	091200	115891450	40400	40250	40400	40250	158
680	20231213	091100	109527300	40250	40300	40300	40250	206
681	20231213	091000	101226450	40350	40350	40350	40300	176
682	20231213	090900	94129350	40350	40400	40400	40350	75
683	20231213	090800	91103050	40400	40450	40450	40400	161
684	20231213	090700	84598550	40500	40450	40500	40450	13
685	20231213	090600	84072200	40500	40550	40550	40450	27
686	20231213	090500	82978450	40550	40400	40550	40400	140
687	20231213	090400	77309650	40350	40400	40400	40350	317
688	20231213	090300	64510600	40400	40500	40500	40400	479
689	20231213	090200	45148450	40500	40550	40550	40500	141
690	20231213	090100	39436400	40450	40550	40550	40450	50
691	20231213	090000	37410800	40550	40500	40550	40450	924