KissMeData/214370/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	203600	2935313250	29700	29700	29700	29700	3871
3	20231218	203500	2935313250	29700	29700	29700	29700	0
4	20231218	203400	2935313250	29700	29700	29700	29700	0
5	20231218	203300	2935313250	29700	29700	29700	29700	0
6	20231218	203200	2935313250	29700	29700	29700	29700	0
7	20231218	203100	2935313250	29700	29700	29700	29700	0
8	20231218	203000	2935313250	29700	29700	29700	29700	0
9	20231218	202900	2935313250	29700	29700	29700	29700	0
10	20231218	202800	2935313250	29700	29700	29700	29700	0
11	20231218	202700	2935313250	29700	29700	29700	29700	0
12	20231218	202600	2935313250	29700	29700	29700	29700	0
13	20231218	202500	2935313250	29700	29700	29700	29700	0
14	20231218	202400	2935313250	29700	29700	29700	29700	0
15	20231218	202300	2935313250	29700	29700	29700	29700	0
16	20231218	202200	2935313250	29700	29700	29700	29700	0
17	20231218	202100	2935313250	29700	29700	29700	29700	0
18	20231218	202000	2935313250	29700	29700	29700	29700	0
19	20231218	201900	2935313250	29700	29700	29700	29700	0
20	20231218	201800	2935313250	29700	29700	29700	29700	0
21	20231218	201700	2935313250	29700	29700	29700	29700	0
22	20231218	201600	2935313250	29700	29700	29700	29700	0
23	20231218	201500	2935313250	29700	29700	29700	29700	0
24	20231218	201400	2935313250	29700	29700	29700	29700	0
25	20231218	201300	2935313250	29700	29700	29700	29700	0
26	20231218	201200	2935313250	29700	29700	29700	29700	0
27	20231218	201100	2935313250	29700	29700	29700	29700	0
28	20231218	201000	2935313250	29700	29700	29700	29700	0
29	20231218	200900	2935313250	29700	29700	29700	29700	0
30	20231218	200800	2935313250	29700	29700	29700	29700	0
31	20231218	200700	2935313250	29700	29700	29700	29700	0
32	20231218	200600	2935313250	29700	29700	29700	29700	3871
33	20231218	200500	2935313250	29700	29700	29700	29700	0
34	20231218	200400	2935313250	29700	29700	29700	29700	0
35	20231218	200300	2935313250	29700	29700	29700	29700	0
36	20231218	200200	2935313250	29700	29700	29700	29700	0
37	20231218	200100	2935313250	29700	29700	29700	29700	0
38	20231218	200000	2935313250	29700	29700	29700	29700	0
39	20231218	195900	2935313250	29700	29700	29700	29700	0
40	20231218	195800	2935313250	29700	29700	29700	29700	0
41	20231218	195700	2935313250	29700	29700	29700	29700	0
42	20231218	195600	2935313250	29700	29700	29700	29700	0
43	20231218	195500	2935313250	29700	29700	29700	29700	0
44	20231218	195400	2935313250	29700	29700	29700	29700	0
45	20231218	195300	2935313250	29700	29700	29700	29700	0
46	20231218	195200	2935313250	29700	29700	29700	29700	0
47	20231218	195100	2935313250	29700	29700	29700	29700	0
48	20231218	195000	2935313250	29700	29700	29700	29700	0
49	20231218	194900	2935313250	29700	29700	29700	29700	0
50	20231218	194800	2935313250	29700	29700	29700	29700	0
51	20231218	194700	2935313250	29700	29700	29700	29700	0
52	20231218	194600	2935313250	29700	29700	29700	29700	0
53	20231218	194500	2935313250	29700	29700	29700	29700	0
54	20231218	194400	2935313250	29700	29700	29700	29700	0
55	20231218	194300	2935313250	29700	29700	29700	29700	0
56	20231218	194200	2935313250	29700	29700	29700	29700	0
57	20231218	194100	2935313250	29700	29700	29700	29700	0
58	20231218	194000	2935313250	29700	29700	29700	29700	0
59	20231218	193900	2935313250	29700	29700	29700	29700	0
60	20231218	193800	2935313250	29700	29700	29700	29700	0
61	20231218	193700	2935313250	29700	29700	29700	29700	0
62	20231218	193600	2935313250	29700	29700	29700	29700	3871
63	20231218	193500	2935313250	29700	29700	29700	29700	0
64	20231218	193400	2935313250	29700	29700	29700	29700	0
65	20231218	193300	2935313250	29700	29700	29700	29700	0
66	20231218	193200	2935313250	29700	29700	29700	29700	0
67	20231218	193100	2935313250	29700	29700	29700	29700	0
68	20231218	193000	2935313250	29700	29700	29700	29700	0
69	20231218	192900	2935313250	29700	29700	29700	29700	0
70	20231218	192800	2935313250	29700	29700	29700	29700	0
71	20231218	192700	2935313250	29700	29700	29700	29700	0
72	20231218	192600	2935313250	29700	29700	29700	29700	0
73	20231218	192500	2935313250	29700	29700	29700	29700	0
74	20231218	192400	2935313250	29700	29700	29700	29700	0
75	20231218	192300	2935313250	29700	29700	29700	29700	0
76	20231218	192200	2935313250	29700	29700	29700	29700	0
77	20231218	192100	2935313250	29700	29700	29700	29700	0
78	20231218	192000	2935313250	29700	29700	29700	29700	0
79	20231218	191900	2935313250	29700	29700	29700	29700	0
80	20231218	191800	2935313250	29700	29700	29700	29700	0
81	20231218	191700	2935313250	29700	29700	29700	29700	0
82	20231218	191600	2935313250	29700	29700	29700	29700	0
83	20231218	191500	2935313250	29700	29700	29700	29700	0
84	20231218	191400	2935313250	29700	29700	29700	29700	0
85	20231218	191300	2935313250	29700	29700	29700	29700	0
86	20231218	191200	2935313250	29700	29700	29700	29700	0
87	20231218	191100	2935313250	29700	29700	29700	29700	0
88	20231218	191000	2935313250	29700	29700	29700	29700	0
89	20231218	190900	2935313250	29700	29700	29700	29700	0
90	20231218	190800	2935313250	29700	29700	29700	29700	0
91	20231218	190700	2935313250	29700	29700	29700	29700	0
92	20231218	190600	2935313250	29700	29700	29700	29700	3871
93	20231218	190500	2935313250	29700	29700	29700	29700	0
94	20231218	190400	2935313250	29700	29700	29700	29700	0
95	20231218	190300	2935313250	29700	29700	29700	29700	0
96	20231218	190200	2935313250	29700	29700	29700	29700	0
97	20231218	190100	2935313250	29700	29700	29700	29700	0
98	20231218	190000	2935313250	29700	29700	29700	29700	0
99	20231218	185900	2935313250	29700	29700	29700	29700	0
100	20231218	185800	2935313250	29700	29700	29700	29700	0
101	20231218	185700	2935313250	29700	29700	29700	29700	0
102	20231218	185600	2935313250	29700	29700	29700	29700	0
103	20231218	185500	2935313250	29700	29700	29700	29700	0
104	20231218	185400	2935313250	29700	29700	29700	29700	0
105	20231218	185300	2935313250	29700	29700	29700	29700	0
106	20231218	185200	2935313250	29700	29700	29700	29700	0
107	20231218	185100	2935313250	29700	29700	29700	29700	0
108	20231218	185000	2935313250	29700	29700	29700	29700	0
109	20231218	184900	2935313250	29700	29700	29700	29700	0
110	20231218	184800	2935313250	29700	29700	29700	29700	0
111	20231218	184700	2935313250	29700	29700	29700	29700	0
112	20231218	184600	2935313250	29700	29700	29700	29700	0
113	20231218	184500	2935313250	29700	29700	29700	29700	0
114	20231218	184400	2935313250	29700	29700	29700	29700	0
115	20231218	184300	2935313250	29700	29700	29700	29700	0
116	20231218	184200	2935313250	29700	29700	29700	29700	0
117	20231218	184100	2935313250	29700	29700	29700	29700	0
118	20231218	184000	2935313250	29700	29700	29700	29700	0
119	20231218	183900	2935313250	29700	29700	29700	29700	0
120	20231218	183800	2935313250	29700	29700	29700	29700	0
121	20231218	183700	2935313250	29700	29700	29700	29700	0
122	20231218	183600	2935313250	29700	29700	29700	29700	3871
123	20231218	183500	2935313250	29700	29700	29700	29700	0
124	20231218	183400	2935313250	29700	29700	29700	29700	0
125	20231218	183300	2935313250	29700	29700	29700	29700	0
126	20231218	183200	2935313250	29700	29700	29700	29700	0
127	20231218	183100	2935313250	29700	29700	29700	29700	0
128	20231218	183000	2935313250	29700	29700	29700	29700	0
129	20231218	182900	2935313250	29700	29700	29700	29700	0
130	20231218	182800	2935313250	29700	29700	29700	29700	0
131	20231218	182700	2935313250	29700	29700	29700	29700	0
132	20231218	182600	2935313250	29700	29700	29700	29700	0
133	20231218	182500	2935313250	29700	29700	29700	29700	0
134	20231218	182400	2935313250	29700	29700	29700	29700	0
135	20231218	182300	2935313250	29700	29700	29700	29700	0
136	20231218	182200	2935313250	29700	29700	29700	29700	0
137	20231218	182100	2935313250	29700	29700	29700	29700	0
138	20231218	182000	2935313250	29700	29700	29700	29700	0
139	20231218	181900	2935313250	29700	29700	29700	29700	0
140	20231218	181800	2935313250	29700	29700	29700	29700	0
141	20231218	181700	2935313250	29700	29700	29700	29700	0
142	20231218	181600	2935313250	29700	29700	29700	29700	0
143	20231218	181500	2935313250	29700	29700	29700	29700	0
144	20231218	181400	2935313250	29700	29700	29700	29700	0
145	20231218	181300	2935313250	29700	29700	29700	29700	0
146	20231218	181200	2935313250	29700	29700	29700	29700	0
147	20231218	181100	2935313250	29700	29700	29700	29700	0
148	20231218	181000	2935313250	29700	29700	29700	29700	0
149	20231218	180900	2935313250	29700	29700	29700	29700	0
150	20231218	180800	2935313250	29700	29700	29700	29700	0
151	20231218	180700	2935313250	29700	29700	29700	29700	0
152	20231218	180600	2935313250	29700	29700	29700	29700	3871
153	20231218	180500	2935313250	29700	29700	29700	29700	0
154	20231218	180400	2935313250	29700	29700	29700	29700	0
155	20231218	180300	2935313250	29700	29700	29700	29700	0
156	20231218	180200	2935313250	29700	29700	29700	29700	0
157	20231218	180100	2935313250	29700	29700	29700	29700	0
158	20231218	180000	2935313250	29700	29700	29700	29700	0
159	20231218	175900	2935313250	29700	29700	29700	29700	0
160	20231218	175800	2935313250	29700	29700	29700	29700	0
161	20231218	175700	2935313250	29700	29700	29700	29700	0
162	20231218	175600	2935313250	29700	29700	29700	29700	0
163	20231218	175500	2935313250	29700	29700	29700	29700	0
164	20231218	175400	2935313250	29700	29700	29700	29700	0
165	20231218	175300	2935313250	29700	29700	29700	29700	0
166	20231218	175200	2935313250	29700	29700	29700	29700	0
167	20231218	175100	2935313250	29700	29700	29700	29700	0
168	20231218	175000	2935313250	29700	29700	29700	29700	0
169	20231218	174900	2935313250	29700	29700	29700	29700	0
170	20231218	174800	2935313250	29700	29700	29700	29700	0
171	20231218	174700	2935313250	29700	29700	29700	29700	0
172	20231218	174600	2935313250	29700	29700	29700	29700	0
173	20231218	174500	2935313250	29700	29700	29700	29700	0
174	20231218	174400	2935313250	29700	29700	29700	29700	0
175	20231218	174300	2935313250	29700	29700	29700	29700	0
176	20231218	174200	2935313250	29700	29700	29700	29700	0
177	20231218	174100	2935313250	29700	29700	29700	29700	0
178	20231218	174000	2935313250	29700	29700	29700	29700	0
179	20231218	173900	2935313250	29700	29700	29700	29700	0
180	20231218	173800	2935313250	29700	29700	29700	29700	0
181	20231218	173700	2935313250	29700	29700	29700	29700	0
182	20231218	173600	2935313250	29700	29700	29700	29700	3871
183	20231218	173500	2935313250	29700	29700	29700	29700	0
184	20231218	173400	2935313250	29700	29700	29700	29700	0
185	20231218	173300	2935313250	29700	29700	29700	29700	0
186	20231218	173200	2935313250	29700	29700	29700	29700	0
187	20231218	173100	2935313250	29700	29700	29700	29700	0
188	20231218	173000	2935313250	29700	29700	29700	29700	0
189	20231218	172900	2935313250	29700	29700	29700	29700	0
190	20231218	172800	2935313250	29700	29700	29700	29700	0
191	20231218	172700	2935313250	29700	29700	29700	29700	0
192	20231218	172600	2935313250	29700	29700	29700	29700	0
193	20231218	172500	2935313250	29700	29700	29700	29700	0
194	20231218	172400	2935313250	29700	29700	29700	29700	0
195	20231218	172300	2935313250	29700	29700	29700	29700	0
196	20231218	172200	2935313250	29700	29700	29700	29700	0
197	20231218	172100	2935313250	29700	29700	29700	29700	0
198	20231218	172000	2935313250	29700	29700	29700	29700	0
199	20231218	171900	2935313250	29700	29700	29700	29700	0
200	20231218	171800	2935313250	29700	29700	29700	29700	0
201	20231218	171700	2935313250	29700	29700	29700	29700	0
202	20231218	171600	2935313250	29700	29700	29700	29700	0
203	20231218	171500	2935313250	29700	29700	29700	29700	0
204	20231218	171400	2935313250	29700	29700	29700	29700	0
205	20231218	171300	2935313250	29700	29700	29700	29700	0
206	20231218	171200	2935313250	29700	29700	29700	29700	0
207	20231218	171100	2935313250	29700	29700	29700	29700	0
208	20231218	171000	2935313250	29700	29700	29700	29700	0
209	20231218	170900	2935313250	29700	29700	29700	29700	0
210	20231218	170800	2935313250	29700	29700	29700	29700	0
211	20231218	170700	2935313250	29700	29700	29700	29700	0
212	20231218	170600	2935313250	29700	29700	29700	29700	3871
213	20231218	170500	2935313250	29700	29700	29700	29700	0
214	20231218	170400	2935313250	29700	29700	29700	29700	0
215	20231218	170300	2935313250	29700	29700	29700	29700	0
216	20231218	170200	2935313250	29700	29700	29700	29700	0
217	20231218	170100	2935313250	29700	29700	29700	29700	0
218	20231218	170000	2935313250	29700	29700	29700	29700	0
219	20231218	165900	2935313250	29700	29700	29700	29700	0
220	20231218	165800	2935313250	29700	29700	29700	29700	0
221	20231218	165700	2935313250	29700	29700	29700	29700	0
222	20231218	165600	2935313250	29700	29700	29700	29700	0
223	20231218	165500	2935313250	29700	29700	29700	29700	0
224	20231218	165400	2935313250	29700	29700	29700	29700	0
225	20231218	165300	2935313250	29700	29700	29700	29700	0
226	20231218	165200	2935313250	29700	29700	29700	29700	0
227	20231218	165100	2935313250	29700	29700	29700	29700	0
228	20231218	165000	2935313250	29700	29700	29700	29700	0
229	20231218	164900	2935313250	29700	29700	29700	29700	0
230	20231218	164800	2935313250	29700	29700	29700	29700	0
231	20231218	164700	2935313250	29700	29700	29700	29700	0
232	20231218	164600	2935313250	29700	29700	29700	29700	0
233	20231218	164500	2935313250	29700	29700	29700	29700	0
234	20231218	164400	2935313250	29700	29700	29700	29700	0
235	20231218	164300	2935313250	29700	29700	29700	29700	0
236	20231218	164200	2935313250	29700	29700	29700	29700	0
237	20231218	164100	2935313250	29700	29700	29700	29700	0
238	20231218	164000	2935313250	29700	29700	29700	29700	0
239	20231218	163900	2935313250	29700	29700	29700	29700	0
240	20231218	163800	2935313250	29700	29700	29700	29700	0
241	20231218	163700	2935313250	29700	29700	29700	29700	0
242	20231218	163600	2935313250	29700	29700	29700	29700	3871
243	20231218	163500	2935313250	29700	29700	29700	29700	0
244	20231218	163400	2935313250	29700	29700	29700	29700	0
245	20231218	163300	2935313250	29700	29700	29700	29700	0
246	20231218	163200	2935313250	29700	29700	29700	29700	0
247	20231218	163100	2935313250	29700	29700	29700	29700	0
248	20231218	163000	2935313250	29700	29700	29700	29700	0
249	20231218	162900	2935313250	29700	29700	29700	29700	0
250	20231218	162800	2935313250	29700	29700	29700	29700	0
251	20231218	162700	2935313250	29700	29700	29700	29700	0
252	20231218	162600	2935313250	29700	29700	29700	29700	0
253	20231218	162500	2935313250	29700	29700	29700	29700	0
254	20231218	162400	2935313250	29700	29700	29700	29700	0
255	20231218	162300	2935313250	29700	29700	29700	29700	0
256	20231218	162200	2935313250	29700	29700	29700	29700	0
257	20231218	162100	2935313250	29700	29700	29700	29700	0
258	20231218	162000	2935313250	29700	29700	29700	29700	0
259	20231218	161900	2935313250	29700	29700	29700	29700	0
260	20231218	161800	2935313250	29700	29700	29700	29700	0
261	20231218	161700	2935313250	29700	29700	29700	29700	0
262	20231218	161600	2935313250	29700	29700	29700	29700	0
263	20231218	161500	2935313250	29700	29700	29700	29700	0
264	20231218	161400	2935313250	29700	29700	29700	29700	0
265	20231218	161300	2935313250	29700	29700	29700	29700	0
266	20231218	161200	2935313250	29700	29700	29700	29700	0
267	20231218	161100	2935313250	29700	29700	29700	29700	0
268	20231218	161000	2935313250	29700	29700	29700	29700	0
269	20231218	160900	2935313250	29700	29700	29700	29700	0
270	20231218	160800	2935313250	29700	29700	29700	29700	0
271	20231218	160700	2935313250	29700	29700	29700	29700	0
272	20231218	160600	2935313250	29700	29700	29700	29700	3871
273	20231218	160500	2935313250	29700	29700	29700	29700	0
274	20231218	160400	2935313250	29700	29700	29700	29700	0
275	20231218	160300	2935313250	29700	29700	29700	29700	0
276	20231218	160200	2935313250	29700	29700	29700	29700	0
277	20231218	160100	2935313250	29700	29700	29700	29700	0
278	20231218	160000	2935313250	29700	29700	29700	29700	0
279	20231218	155900	2935313250	29700	29700	29700	29700	0
280	20231218	155800	2935313250	29700	29700	29700	29700	0
281	20231218	155700	2935313250	29700	29700	29700	29700	0
282	20231218	155600	2935313250	29700	29700	29700	29700	0
283	20231218	155500	2935313250	29700	29700	29700	29700	0
284	20231218	155400	2935313250	29700	29700	29700	29700	0
285	20231218	155300	2935313250	29700	29700	29700	29700	0
286	20231218	155200	2935313250	29700	29700	29700	29700	0
287	20231218	155100	2935313250	29700	29700	29700	29700	0
288	20231218	155000	2935313250	29700	29700	29700	29700	0
289	20231218	154900	2935313250	29700	29700	29700	29700	0
290	20231218	154800	2935313250	29700	29700	29700	29700	0
291	20231218	154700	2935313250	29700	29700	29700	29700	0
292	20231218	154600	2935313250	29700	29700	29700	29700	0
293	20231218	154500	2935313250	29700	29700	29700	29700	0
294	20231218	154400	2935313250	29700	29700	29700	29700	0
295	20231218	154300	2935313250	29700	29700	29700	29700	0
296	20231218	154200	2935313250	29700	29700	29700	29700	0
297	20231218	154100	2935313250	29700	29700	29700	29700	0
298	20231218	154000	2935313250	29700	29700	29700	29700	0
299	20231218	153900	2935313250	29700	29700	29700	29700	0
300	20231218	153800	2935313250	29700	29700	29700	29700	0
301	20231218	153700	2935313250	29700	29700	29700	29700	0
302	20231218	153600	2935313250	29700	29700	29700	29700	3871
303	20231218	153500	2935313250	29700	29700	29700	29700	0
304	20231218	153400	2935313250	29700	29700	29700	29700	0
305	20231218	153300	2935313250	29700	29700	29700	29700	0
306	20231218	153200	2935313250	29700	29700	29700	29700	0
307	20231218	153100	2935313250	29700	29700	29700	29700	0
308	20231218	153000	2935313250	29700	29700	29700	29700	3871
309	20231218	152900	2820344550	29750	29750	29750	29750	0
310	20231218	152800	2820344550	29750	29750	29750	29750	0
311	20231218	152700	2820344550	29750	29750	29750	29750	0
312	20231218	152600	2820344550	29750	29750	29750	29750	0
313	20231218	152500	2820344550	29750	29750	29750	29750	0
314	20231218	152400	2820344550	29750	29750	29750	29750	0
315	20231218	152300	2820344550	29750	29750	29750	29750	0
316	20231218	152200	2820344550	29750	29750	29750	29750	0
317	20231218	152100	2820344550	29750	29750	29750	29750	0
318	20231218	152000	2820344550	29750	29750	29750	29750	0
319	20231218	151900	2820344550	29750	29750	29900	29600	1397
320	20231218	151800	2778709800	29750	29650	29750	29550	502
321	20231218	151700	2763805450	29650	29550	29650	29500	2561
322	20231218	151600	2688136450	29550	29500	29550	29500	162
323	20231218	151500	2683352850	29500	29550	29550	29500	433
324	20231218	151400	2670575100	29550	29500	29550	29500	54
325	20231218	151300	2668981500	29550	29450	29550	29450	468
326	20231218	151200	2655177350	29500	29500	29500	29450	74
327	20231218	151100	2652995950	29500	29500	29500	29450	25
328	20231218	151000	2652258500	29500	29400	29550	29400	1390
329	20231218	150900	2611274750	29500	29500	29500	29500	0
330	20231218	150800	2611274750	29500	29400	29500	29400	159
331	20231218	150700	2606593300	29450	29500	29500	29450	770
332	20231218	150600	2583914550	29500	29500	29550	29500	448
333	20231218	150500	2570697550	29550	29550	29550	29500	59
334	20231218	150400	2568955100	29550	29600	29600	29550	97
335	20231218	150300	2566086650	29600	29600	29600	29500	53
336	20231218	150200	2564518450	29600	29500	29600	29500	861
337	20231218	150100	2539095750	29500	29450	29500	29400	705
338	20231218	150000	2518330050	29400	29400	29450	29400	179
339	20231218	145900	2513067400	29400	29400	29400	29400	48
340	20231218	145800	2511656200	29450	29400	29450	29400	100
341	20231218	145700	2508715400	29400	29450	29450	29400	137
342	20231218	145600	2504682650	29450	29400	29450	29400	151
343	20231218	145500	2500241800	29450	29450	29450	29400	311
344	20231218	145400	2491085300	29450	29400	29450	29400	91
345	20231218	145300	2488409400	29500	29400	29500	29400	173
346	20231218	145200	2483319200	29400	29450	29450	29400	1705
347	20231218	145100	2433145800	29500	29500	29500	29450	78
348	20231218	145000	2430847400	29500	29450	29500	29450	51
349	20231218	144900	2429345000	29500	29500	29500	29500	25
350	20231218	144800	2428607500	29500	29450	29500	29450	86
351	20231218	144700	2426074750	29450	29450	29450	29450	99
352	20231218	144600	2423159200	29500	29450	29500	29450	220
353	20231218	144500	2416679150	29450	29550	29550	29450	57
354	20231218	144400	2415000400	29500	29500	29500	29500	27
355	20231218	144300	2414203900	29550	29500	29550	29500	75
356	20231218	144200	2411987700	29500	29500	29500	29450	118
357	20231218	144100	2408506750	29550	29500	29550	29500	126
358	20231218	144000	2404789700	29500	29500	29500	29500	235
359	20231218	143900	2397857200	29500	29500	29500	29500	136
360	20231218	143800	2393845200	29550	29500	29550	29500	44
361	20231218	143700	2392547050	29500	29500	29500	29500	107
362	20231218	143600	2389390550	29550	29500	29550	29500	41
363	20231218	143500	2388181000	29500	29550	29550	29500	60
364	20231218	143400	2386410950	29500	29550	29550	29500	584
365	20231218	143300	2369155600	29600	29550	29600	29550	45
366	20231218	143200	2367825800	29550	29550	29550	29550	36
367	20231218	143100	2366762000	29600	29600	29600	29600	2
368	20231218	143000	2366702800	29600	29550	29600	29550	44
369	20231218	142900	2365402250	29600	29550	29600	29550	41
370	20231218	142800	2364190150	29600	29550	29600	29550	55
371	20231218	142700	2362564850	29550	29550	29550	29550	16
372	20231218	142600	2362092050	29600	29600	29600	29550	251
373	20231218	142500	2354664550	29550	29600	29600	29550	19
374	20231218	142400	2354103050	29550	29550	29550	29550	33
375	20231218	142300	2353127900	29600	29550	29600	29550	55
376	20231218	142200	2351501100	29550	29550	29550	29550	69
377	20231218	142100	2349462150	29600	29550	29600	29550	53
378	20231218	142000	2347893400	29600	29600	29600	29550	90
379	20231218	141900	2345231300	29550	29600	29600	29500	207
380	20231218	141800	2339108850	29550	29500	29550	29500	301
381	20231218	141700	2330218450	29550	29500	29550	29400	131
382	20231218	141600	2326361850	29500	29450	29500	29400	737
383	20231218	141500	2304636200	29450	29400	29450	29350	600
384	20231218	141400	2286998450	29450	29400	29450	29400	228
385	20231218	141300	2280290200	29400	29400	29400	29400	391
386	20231218	141200	2268794800	29350	29350	29350	29350	73
387	20231218	141100	2266652250	29350	29350	29450	29350	138
388	20231218	141000	2262601500	29400	29450	29450	29400	77
389	20231218	140900	2260337600	29400	29400	29400	29400	542
390	20231218	140800	2244402800	29350	29350	29400	29350	138
391	20231218	140700	2240352450	29350	29350	29350	29350	50
392	20231218	140600	2238884950	29400	29350	29400	29350	85
393	20231218	140500	2236390150	29350	29450	29450	29350	1166
394	20231218	140400	2202111800	29400	29400	29400	29400	114
395	20231218	140300	2198760200	29450	29400	29450	29400	104
396	20231218	140200	2195702400	29400	29400	29400	29400	88
397	20231218	140100	2193115200	29450	29450	29450	29450	1
398	20231218	140000	2193085750	29450	29400	29450	29400	177
399	20231218	135900	2187879400	29450	29400	29450	29400	91
400	20231218	135800	2185203950	29450	29450	29450	29450	118
401	20231218	135700	2181728850	29400	29400	29450	29400	251
402	20231218	135600	2174344400	29450	29450	29450	29400	534
403	20231218	135500	2158631100	29450	29450	29500	29450	98
404	20231218	135400	2155744950	29450	29450	29500	29450	72
405	20231218	135300	2153624150	29500	29450	29500	29450	594
406	20231218	135200	2136130700	29500	29450	29500	29450	88
407	20231218	135100	2133539000	29500	29450	29500	29450	34
408	20231218	135000	2132537650	29450	29500	29500	29450	44
409	20231218	134900	2131241800	29500	29500	29500	29500	1
410	20231218	134800	2131212300	29500	29500	29500	29450	218
411	20231218	134700	2124786650	29500	29500	29500	29450	62
412	20231218	134600	2122960250	29500	29500	29500	29450	64
413	20231218	134500	2121074100	29500	29450	29500	29450	57
414	20231218	134400	2119394600	29550	29500	29550	29500	17
415	20231218	134300	2118892900	29550	29500	29550	29500	69
416	20231218	134200	2116857250	29550	29500	29550	29500	87
417	20231218	134100	2114290200	29550	29500	29550	29500	215
418	20231218	134000	2107942400	29500	29450	29550	29450	89
419	20231218	133900	2105320500	29550	29550	29550	29550	12
420	20231218	133800	2104965900	29550	29500	29550	29500	48
421	20231218	133700	2103549850	29550	29550	29550	29550	2
422	20231218	133600	2103490750	29550	29500	29550	29500	32
423	20231218	133500	2102546700	29550	29550	29550	29550	442
424	20231218	133400	2089485600	29450	29500	29550	29450	300
425	20231218	133300	2080638350	29550	29500	29550	29500	11
426	20231218	133200	2080313800	29550	29550	29550	29450	124
427	20231218	133100	2076657750	29550	29500	29550	29500	10
428	20231218	133000	2076362500	29500	29550	29550	29500	45
429	20231218	132900	2075034950	29450	29500	29500	29450	1067
430	20231218	132800	2043592200	29600	29550	29600	29500	44
431	20231218	132700	2042293350	29550	29550	29550	29550	2
432	20231218	132600	2042234250	29600	29550	29600	29500	271
433	20231218	132500	2034227250	29600	29600	29600	29600	3
434	20231218	132400	2034138450	29550	29550	29550	29550	5
435	20231218	132300	2033990700	29650	29650	29650	29600	8
436	20231218	132200	2033753550	29650	29700	29700	29650	20
437	20231218	132100	2033160050	29700	29600	29700	29600	339
438	20231218	132000	2023112000	29600	29600	29600	29500	144
439	20231218	131900	2018857200	29600	29600	29600	29600	6
440	20231218	131800	2018679600	29600	29550	29600	29550	327
441	20231218	131700	2009015650	29550	29550	29550	29450	510
442	20231218	131600	1993987650	29550	29500	29550	29500	223
443	20231218	131500	1987407600	29550	29550	29550	29550	11
444	20231218	131400	1987082550	29550	29500	29550	29450	171
445	20231218	131300	1982038050	29500	29550	29550	29500	408
446	20231218	131200	1970002000	29500	29550	29550	29500	47
447	20231218	131100	1968615250	29650	29550	29650	29500	548
448	20231218	131000	1952424000	29600	29650	29650	29600	188
449	20231218	130900	1946858750	29600	29600	29650	29600	83
450	20231218	130800	1944401750	29700	29750	29750	29600	66
451	20231218	130700	1942447300	29600	29750	29750	29600	47
452	20231218	130600	1941055950	29750	29800	29800	29650	27
453	20231218	130500	1940254400	29800	29800	29800	29700	2818
454	20231218	130400	1856418900	29750	29800	29800	29750	52
455	20231218	130300	1854870800	29800	29800	29800	29800	6
456	20231218	130200	1854692000	29800	29750	29800	29750	520
457	20231218	130100	1839202000	29800	29800	29800	29800	1
458	20231218	130000	1839172200	29800	29800	29800	29750	33
459	20231218	125900	1838190200	29750	29750	29750	29750	1
460	20231218	125800	1838160450	29850	29850	29850	29750	987
461	20231218	125700	1808770450	29850	29850	29850	29850	2
462	20231218	125600	1808710750	29850	29850	29850	29800	235
463	20231218	125500	1801697550	29850	29750	29850	29750	489
464	20231218	125400	1787125200	29800	29800	29800	29750	244
465	20231218	125300	1779856000	29800	29800	29800	29800	1
466	20231218	125200	1779826200	29800	29800	29800	29750	68
467	20231218	125100	1777802600	29800	29800	29800	29800	3
468	20231218	125000	1777713200	29800	29800	29800	29750	53
469	20231218	124900	1776136100	29800	29800	29800	29800	33
470	20231218	124800	1775152700	29800	29850	29850	29750	180
471	20231218	124700	1769780600	29850	29800	29850	29800	20
472	20231218	124600	1769184500	29850	29900	29900	29850	7
473	20231218	124500	1768975250	29900	29700	29900	29600	1281
474	20231218	124400	1730824850	29650	29650	29750	29650	3036
475	20231218	124300	1640668000	29650	29550	29650	29550	226
476	20231218	124200	1633980600	29600	29550	29600	29550	116
477	20231218	124100	1630552600	29550	29500	29550	29500	42
478	20231218	124000	1629313250	29500	29600	29600	29500	57
479	20231218	123900	1627631450	29600	29600	29600	29600	6
480	20231218	123800	1627453850	29550	29600	29600	29550	237
481	20231218	123700	1620450350	29550	29600	29600	29550	17
482	20231218	123600	1619947500	29600	29600	29650	29600	111
483	20231218	123500	1616661850	29600	29600	29600	29600	1
484	20231218	123400	1616632250	29600	29600	29600	29600	29
485	20231218	123300	1615773850	29700	29700	29700	29600	470
486	20231218	123200	1601861150	29600	29550	29600	29500	251
487	20231218	123100	1594441950	29550	29550	29550	29550	2
488	20231218	123000	1594382850	29550	29600	29600	29550	50
489	20231218	122900	1592905300	29600	29550	29600	29550	26
490	20231218	122800	1592136700	29550	29550	29600	29550	284
491	20231218	122700	1583744050	29600	29600	29600	29600	2
492	20231218	122600	1583684850	29600	29600	29600	29550	125
493	20231218	122500	1579989450	29600	29600	29600	29600	8
494	20231218	122400	1579752650	29600	29650	29650	29600	10
495	20231218	122300	1579456400	29600	29600	29600	29550	141
496	20231218	122200	1575282850	29600	29600	29600	29550	116
497	20231218	122100	1571853100	29600	29600	29600	29600	1
498	20231218	122000	1571823500	29600	29600	29600	29550	33
499	20231218	121900	1570848050	29600	29600	29650	29550	94
500	20231218	121800	1568067800	29600	29600	29600	29550	43
501	20231218	121700	1566796900	29650	29650	29650	29650	3
502	20231218	121600	1566707950	29650	29650	29650	29550	240
503	20231218	121500	1559611350	29650	29500	29650	29500	373
504	20231218	121400	1548579150	29500	29500	29500	29500	37
505	20231218	121300	1547487650	29550	29550	29550	29500	43
506	20231218	121200	1546218600	29600	29600	29600	29600	45
507	20231218	121100	1544886600	29600	29550	29600	29550	109
508	20231218	121000	1541662500	29550	29700	29700	29500	5003
509	20231218	120900	1393883800	29700	29650	29700	29650	11
510	20231218	120800	1393557550	29650	29700	29700	29650	29
511	20231218	120700	1392697650	29650	29650	29650	29600	719
512	20231218	120600	1371386100	29650	29700	29700	29650	60
513	20231218	120500	1369606150	29700	29750	29750	29700	298
514	20231218	120400	1360755500	29750	29750	29750	29750	63
515	20231218	120300	1358881250	29750	29800	29800	29750	486
516	20231218	120200	1344422700	29750	29800	29800	29750	49
517	20231218	120100	1342964900	29800	29800	29800	29800	1
518	20231218	120000	1342935100	29750	29800	29800	29750	54
519	20231218	115900	1341328400	29800	29750	29800	29750	34
520	20231218	115800	1340316400	29700	29750	29750	29700	62
521	20231218	115700	1338473950	29700	29700	29700	29700	59
522	20231218	115600	1336721650	29800	29800	29800	29800	38
523	20231218	115500	1335589250	29800	29750	29800	29750	323
524	20231218	115400	1325974950	29750	29800	29800	29750	144
525	20231218	115300	1321685850	29800	29800	29800	29800	1
526	20231218	115200	1321656050	29750	29750	29750	29750	32
527	20231218	115100	1320704050	29800	29800	29800	29800	1
528	20231218	115000	1320674250	29750	29800	29800	29750	38
529	20231218	114900	1319543700	29750	29750	29750	29750	43
530	20231218	114800	1318264450	29800	29800	29800	29800	13
531	20231218	114700	1317877050	29850	29850	29850	29850	0
532	20231218	114600	1317877050	29850	29750	29850	29750	16
533	20231218	114500	1317400950	29750	29900	29900	29750	26
534	20231218	114400	1316627300	29950	29950	29950	29950	0
535	20231218	114300	1316627300	29950	29750	30000	29750	2055
536	20231218	114200	1255366000	29800	29800	29800	29800	0
537	20231218	114100	1255366000	29800	29800	29800	29800	1
538	20231218	114000	1255336200	29800	29800	29800	29800	71
539	20231218	113900	1253220400	29800	29750	29800	29750	188
540	20231218	113800	1247619900	29750	29800	29800	29750	28
541	20231218	113700	1246786850	29800	29750	29800	29750	42
542	20231218	113600	1245537050	29800	29800	29800	29800	3
543	20231218	113500	1245447650	29800	29850	29850	29800	2
544	20231218	113400	1245388000	29800	29800	29800	29800	92
545	20231218	113300	1242646400	29800	29750	29800	29700	122
546	20231218	113200	1239017850	29750	29750	29750	29750	2
547	20231218	113100	1238958350	29800	29750	29800	29750	206
548	20231218	113000	1232829550	29850	29850	29850	29850	2
549	20231218	112900	1232769850	29850	29750	29850	29750	51
550	20231218	112800	1231252500	29750	29700	29750	29700	484
551	20231218	112700	1216871900	29650	29650	29700	29650	120
552	20231218	112600	1213313650	29700	29700	29700	29700	2
553	20231218	112500	1213254250	29650	29700	29700	29650	100
554	20231218	112400	1210289150	29700	29650	29700	29650	52
555	20231218	112300	1208747300	29650	29700	29700	29650	4
556	20231218	112200	1208628650	29600	29650	29650	29600	525
557	20231218	112100	1193077450	29650	29600	29700	29600	438
558	20231218	112000	1180109600	29650	29600	29700	29600	80
559	20231218	111900	1177739700	29650	29650	29650	29600	998
560	20231218	111800	1148175250	29650	29700	29700	29650	421
561	20231218	111700	1135692550	29650	29700	29700	29650	37
562	20231218	111600	1134595000	29700	29700	29700	29700	81
563	20231218	111500	1132189300	29700	29700	29700	29700	41
564	20231218	111400	1130971600	29750	29700	29750	29700	25
565	20231218	111300	1130229050	29750	29750	29750	29700	63
566	20231218	111200	1128356650	29750	29700	29750	29700	286
567	20231218	111100	1119858050	29650	29700	29700	29650	142
568	20231218	111000	1115646350	29650	29650	29650	29650	1984
569	20231218	110900	1056820750	29650	29850	29850	29600	7719
570	20231218	110800	827489000	29850	29750	29850	29750	43
571	20231218	110700	826209650	29750	29800	29850	29750	310
572	20231218	110600	816972100	29900	29850	29900	29850	255
573	20231218	110500	809360200	29850	29950	29950	29850	85
574	20231218	110400	806820750	29950	29900	29950	29850	359
575	20231218	110300	796091450	29900	29900	29900	29900	47
576	20231218	110200	794686150	29950	29850	29950	29850	153
577	20231218	110100	790114700	29850	29800	29850	29800	101
578	20231218	110000	787104850	29800	29850	29900	29800	200
579	20231218	105900	781130850	29850	29900	29900	29850	353
580	20231218	105800	770590750	29900	29950	29950	29900	12
581	20231218	105700	770231900	29950	29950	29950	29950	48
582	20231218	105600	768794300	30000	30000	30000	29950	45
583	20231218	105500	767446150	29950	29950	29950	29950	213
584	20231218	105400	761066800	30050	30050	30050	30050	1
585	20231218	105300	761036750	30000	30000	30050	30000	257
586	20231218	105200	753326700	30000	30000	30000	30000	130
587	20231218	105100	749426700	30050	29950	30050	29950	69
588	20231218	105000	747360050	30100	30100	30100	30100	0
589	20231218	104900	747360050	30100	30100	30100	30100	13
590	20231218	104800	746968750	30100	30100	30100	30100	1
591	20231218	104700	746938650	29950	30100	30100	29950	530
592	20231218	104600	731041800	30100	30100	30100	30100	1
593	20231218	104500	731011700	30050	30050	30050	30050	8
594	20231218	104400	730771300	30100	30100	30100	30100	1
595	20231218	104300	730741200	30100	30000	30100	30000	3
596	20231218	104200	730651100	30050	30100	30100	30050	51
597	20231218	104100	729118500	30100	30100	30100	30100	3
598	20231218	104000	729028200	30000	30000	30000	30000	23
599	20231218	103900	728338200	30150	30000	30150	30000	313
600	20231218	103800	718932500	30000	29950	30000	29950	31
601	20231218	103700	718004000	29950	29950	29950	29950	258
602	20231218	103600	710276900	29950	29950	29950	29950	1
603	20231218	103500	710246950	29900	29900	29900	29900	84
604	20231218	103400	707735350	29900	29950	29950	29900	298
605	20231218	103300	698814150	30000	29950	30000	29900	351
606	20231218	103200	688315300	29950	29950	29950	29950	0
607	20231218	103100	688315300	29950	29950	29950	29950	1
608	20231218	103000	688285350	29950	29950	29950	29950	9
609	20231218	102900	688015800	29950	29950	29950	29950	17
610	20231218	102800	687506650	29950	29950	29950	29950	25
611	20231218	102700	686757900	29950	29950	29950	29900	3561
612	20231218	102600	580106050	30000	30000	30000	30000	60
613	20231218	102500	578306050	30000	30100	30100	30000	1768
614	20231218	102400	525169600	30100	30150	30150	30100	352
615	20231218	102300	514557450	30150	30100	30150	30100	95
616	20231218	102200	511695900	30100	30100	30100	30100	53
617	20231218	102100	510100600	30100	30150	30150	30100	4
618	20231218	102000	509980100	30100	30050	30100	30050	26
619	20231218	101900	509198300	30050	30100	30100	30050	135
620	20231218	101800	505137450	30050	30050	30050	30050	0
621	20231218	101700	505137450	30050	30050	30050	30050	10
622	20231218	101600	504836950	30050	30050	30050	30050	10
623	20231218	101500	504536450	30050	30050	30050	30050	1
624	20231218	101400	504506400	30050	30050	30050	30050	0
625	20231218	101300	504506400	30050	30050	30050	30050	20
626	20231218	101200	503905400	30100	30100	30100	30000	1224
627	20231218	101100	467067300	30000	30100	30100	30000	283
628	20231218	101000	458576100	30100	30050	30100	30050	101
629	20231218	100900	455538600	30100	30100	30100	30100	34
630	20231218	100800	454515200	30100	30100	30100	30100	0
631	20231218	100700	454515200	30100	30100	30100	30100	2
632	20231218	100600	454455000	30050	30050	30050	30000	12
633	20231218	100500	454094650	30050	30100	30100	30050	317
634	20231218	100400	444568300	30050	30150	30150	30050	240
635	20231218	100300	437347100	30150	30100	30150	30100	105
636	20231218	100200	434184500	30100	30100	30100	30100	111
637	20231218	100100	430843400	30100	30100	30100	30100	104
638	20231218	100000	427713000	30050	30050	30050	30050	12
639	20231218	095900	427352400	30050	30050	30050	30050	0
640	20231218	095800	427352400	30050	30050	30050	30050	76
641	20231218	095700	425068600	30050	30050	30050	30050	1
642	20231218	095600	425038550	30050	30050	30050	30050	53
643	20231218	095500	423445900	30100	30050	30100	30050	56
644	20231218	095400	421763050	30100	30100	30100	30100	6
645	20231218	095300	421582450	30100	30100	30100	30100	100
646	20231218	095200	418572450	30100	30100	30100	30100	1
647	20231218	095100	418542350	30000	30000	30000	30000	1
648	20231218	095000	418512350	30000	30000	30000	30000	26
649	20231218	094900	417732350	30000	30000	30000	30000	30
650	20231218	094800	416832350	30100	30100	30100	30100	1
651	20231218	094700	416802250	30000	30000	30000	30000	1
652	20231218	094600	416772250	30000	30000	30000	30000	46
653	20231218	094500	415392250	30000	30100	30100	30000	209
654	20231218	094400	409101550	30100	30000	30100	30000	55
655	20231218	094300	407451050	30100	30000	30100	30000	68
656	20231218	094200	405410500	30000	30000	30000	30000	7
657	20231218	094100	405200500	30000	30000	30000	30000	14
658	20231218	094000	404780500	30000	30000	30100	30000	336
659	20231218	093900	394690000	30100	30100	30100	29950	141
660	20231218	093800	390449400	30100	30000	30100	30000	314
661	20231218	093700	381029300	30000	30000	30000	30000	129
662	20231218	093600	377159300	29950	29950	29950	29900	148
663	20231218	093500	372731700	29950	29950	29950	29950	43
664	20231218	093400	371443850	29950	29950	29950	29950	16
665	20231218	093300	370964650	29950	29950	29950	29950	11
666	20231218	093200	370635200	29950	29950	29950	29950	0
667	20231218	093100	370635200	29950	29850	29950	29800	133
668	20231218	093000	366655850	29900	29850	29900	29850	250
669	20231218	092900	359189300	29800	29800	29800	29800	0
670	20231218	092800	359189300	29800	29800	29800	29800	218
671	20231218	092700	352692900	29750	29750	29750	29700	128
672	20231218	092600	348885400	29750	29700	29750	29600	142
673	20231218	092500	344667400	29600	29600	29700	29600	52
674	20231218	092400	343128000	29600	29600	29600	29600	71
675	20231218	092300	341026400	29550	29750	29800	29500	2505
676	20231218	092200	266736050	29900	29750	29900	29700	470
677	20231218	092100	252756450	29750	29800	29800	29750	100
678	20231218	092000	249777000	29800	29800	29800	29750	80
679	20231218	091900	247393050	29750	29800	29800	29750	330
680	20231218	091800	237559150	29800	29850	29850	29750	384
681	20231218	091700	226117700	29950	29950	29950	29950	0
682	20231218	091600	226117700	29950	30050	30050	29900	295
683	20231218	091500	217278400	29950	29750	30050	29700	180
684	20231218	091400	211910600	30000	29800	30050	29800	69
685	20231218	091300	209842950	29750	29850	29850	29750	498
686	20231218	091200	195025950	29850	29750	29850	29750	4
687	20231218	091100	194906800	29650	29800	29800	29650	360
688	20231218	091000	184210450	29800	29800	29800	29750	155
689	20231218	090900	179598650	29800	29600	30300	29600	608
690	20231218	090800	161385750	29600	29700	29700	29600	519
691	20231218	090700	146022050	29600	29600	29600	29600	13
692	20231218	090600	145637250	29600	29750	29750	29600	366
693	20231218	090500	134802150	29650	29850	29900	29600	1300
694	20231218	090400	96255700	29850	29600	29850	29600	223
695	20231218	090300	89619950	29600	29800	29800	29550	397
696	20231218	090200	77865100	29800	29700	29800	29550	178
697	20231218	090100	72570050	29650	30000	30000	29450	2147
698	20231218	090000	8940000	30000	30000	30000	30000	298