KissMeData/051600/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193000	2540709650	35750	35750	35750	35750	3087
3	20231222	192900	2540709650	35750	35750	35750	35750	0
4	20231222	192800	2540709650	35750	35750	35750	35750	0
5	20231222	192700	2540709650	35750	35750	35750	35750	0
6	20231222	192600	2540709650	35750	35750	35750	35750	0
7	20231222	192500	2540709650	35750	35750	35750	35750	0
8	20231222	192400	2540709650	35750	35750	35750	35750	0
9	20231222	192300	2540709650	35750	35750	35750	35750	0
10	20231222	192200	2540709650	35750	35750	35750	35750	0
11	20231222	192100	2540709650	35750	35750	35750	35750	0
12	20231222	192000	2540709650	35750	35750	35750	35750	0
13	20231222	191900	2540709650	35750	35750	35750	35750	0
14	20231222	191800	2540709650	35750	35750	35750	35750	0
15	20231222	191700	2540709650	35750	35750	35750	35750	0
16	20231222	191600	2540709650	35750	35750	35750	35750	0
17	20231222	191500	2540709650	35750	35750	35750	35750	0
18	20231222	191400	2540709650	35750	35750	35750	35750	0
19	20231222	191300	2540709650	35750	35750	35750	35750	0
20	20231222	191200	2540709650	35750	35750	35750	35750	0
21	20231222	191100	2540709650	35750	35750	35750	35750	0
22	20231222	191000	2540709650	35750	35750	35750	35750	0
23	20231222	190900	2540709650	35750	35750	35750	35750	0
24	20231222	190800	2540709650	35750	35750	35750	35750	0
25	20231222	190700	2540709650	35750	35750	35750	35750	0
26	20231222	190600	2540709650	35750	35750	35750	35750	0
27	20231222	190500	2540709650	35750	35750	35750	35750	0
28	20231222	190400	2540709650	35750	35750	35750	35750	0
29	20231222	190300	2540709650	35750	35750	35750	35750	0
30	20231222	190200	2540709650	35750	35750	35750	35750	0
31	20231222	190100	2540709650	35750	35750	35750	35750	0
32	20231222	190000	2540709650	35750	35750	35750	35750	3087
33	20231222	185900	2540709650	35750	35750	35750	35750	0
34	20231222	185800	2540709650	35750	35750	35750	35750	0
35	20231222	185700	2540709650	35750	35750	35750	35750	0
36	20231222	185600	2540709650	35750	35750	35750	35750	0
37	20231222	185500	2540709650	35750	35750	35750	35750	0
38	20231222	185400	2540709650	35750	35750	35750	35750	0
39	20231222	185300	2540709650	35750	35750	35750	35750	0
40	20231222	185200	2540709650	35750	35750	35750	35750	0
41	20231222	185100	2540709650	35750	35750	35750	35750	0
42	20231222	185000	2540709650	35750	35750	35750	35750	0
43	20231222	184900	2540709650	35750	35750	35750	35750	0
44	20231222	184800	2540709650	35750	35750	35750	35750	0
45	20231222	184700	2540709650	35750	35750	35750	35750	0
46	20231222	184600	2540709650	35750	35750	35750	35750	0
47	20231222	184500	2540709650	35750	35750	35750	35750	0
48	20231222	184400	2540709650	35750	35750	35750	35750	0
49	20231222	184300	2540709650	35750	35750	35750	35750	0
50	20231222	184200	2540709650	35750	35750	35750	35750	0
51	20231222	184100	2540709650	35750	35750	35750	35750	0
52	20231222	184000	2540709650	35750	35750	35750	35750	0
53	20231222	183900	2540709650	35750	35750	35750	35750	0
54	20231222	183800	2540709650	35750	35750	35750	35750	0
55	20231222	183700	2540709650	35750	35750	35750	35750	0
56	20231222	183600	2540709650	35750	35750	35750	35750	0
57	20231222	183500	2540709650	35750	35750	35750	35750	0
58	20231222	183400	2540709650	35750	35750	35750	35750	0
59	20231222	183300	2540709650	35750	35750	35750	35750	0
60	20231222	183200	2540709650	35750	35750	35750	35750	0
61	20231222	183100	2540709650	35750	35750	35750	35750	0
62	20231222	183000	2540709650	35750	35750	35750	35750	3087
63	20231222	182900	2540709650	35750	35750	35750	35750	0
64	20231222	182800	2540709650	35750	35750	35750	35750	0
65	20231222	182700	2540709650	35750	35750	35750	35750	0
66	20231222	182600	2540709650	35750	35750	35750	35750	0
67	20231222	182500	2540709650	35750	35750	35750	35750	0
68	20231222	182400	2540709650	35750	35750	35750	35750	0
69	20231222	182300	2540709650	35750	35750	35750	35750	0
70	20231222	182200	2540709650	35750	35750	35750	35750	0
71	20231222	182100	2540709650	35750	35750	35750	35750	0
72	20231222	182000	2540709650	35750	35750	35750	35750	0
73	20231222	181900	2540709650	35750	35750	35750	35750	0
74	20231222	181800	2540709650	35750	35750	35750	35750	0
75	20231222	181700	2540709650	35750	35750	35750	35750	0
76	20231222	181600	2540709650	35750	35750	35750	35750	0
77	20231222	181500	2540709650	35750	35750	35750	35750	0
78	20231222	181400	2540709650	35750	35750	35750	35750	0
79	20231222	181300	2540709650	35750	35750	35750	35750	0
80	20231222	181200	2540709650	35750	35750	35750	35750	0
81	20231222	181100	2540709650	35750	35750	35750	35750	0
82	20231222	181000	2540709650	35750	35750	35750	35750	0
83	20231222	180900	2540709650	35750	35750	35750	35750	0
84	20231222	180800	2540709650	35750	35750	35750	35750	0
85	20231222	180700	2540709650	35750	35750	35750	35750	0
86	20231222	180600	2540709650	35750	35750	35750	35750	0
87	20231222	180500	2540709650	35750	35750	35750	35750	0
88	20231222	180400	2540709650	35750	35750	35750	35750	0
89	20231222	180300	2540709650	35750	35750	35750	35750	0
90	20231222	180200	2540709650	35750	35750	35750	35750	0
91	20231222	180100	2540709650	35750	35750	35750	35750	0
92	20231222	180000	2540709650	35750	35750	35750	35750	3087
93	20231222	175900	2540709650	35750	35750	35750	35750	0
94	20231222	175800	2540709650	35750	35750	35750	35750	0
95	20231222	175700	2540709650	35750	35750	35750	35750	0
96	20231222	175600	2540709650	35750	35750	35750	35750	0
97	20231222	175500	2540709650	35750	35750	35750	35750	0
98	20231222	175400	2540709650	35750	35750	35750	35750	0
99	20231222	175300	2540709650	35750	35750	35750	35750	0
100	20231222	175200	2540709650	35750	35750	35750	35750	0
101	20231222	175100	2540709650	35750	35750	35750	35750	0
102	20231222	175000	2540709650	35750	35750	35750	35750	0
103	20231222	174900	2540709650	35750	35750	35750	35750	0
104	20231222	174800	2540709650	35750	35750	35750	35750	0
105	20231222	174700	2540709650	35750	35750	35750	35750	0
106	20231222	174600	2540709650	35750	35750	35750	35750	0
107	20231222	174500	2540709650	35750	35750	35750	35750	0
108	20231222	174400	2540709650	35750	35750	35750	35750	0
109	20231222	174300	2540709650	35750	35750	35750	35750	0
110	20231222	174200	2540709650	35750	35750	35750	35750	0
111	20231222	174100	2540709650	35750	35750	35750	35750	0
112	20231222	174000	2540709650	35750	35750	35750	35750	0
113	20231222	173900	2540709650	35750	35750	35750	35750	0
114	20231222	173800	2540709650	35750	35750	35750	35750	0
115	20231222	173700	2540709650	35750	35750	35750	35750	0
116	20231222	173600	2540709650	35750	35750	35750	35750	0
117	20231222	173500	2540709650	35750	35750	35750	35750	0
118	20231222	173400	2540709650	35750	35750	35750	35750	0
119	20231222	173300	2540709650	35750	35750	35750	35750	0
120	20231222	173200	2540709650	35750	35750	35750	35750	0
121	20231222	173100	2540709650	35750	35750	35750	35750	0
122	20231222	173000	2540709650	35750	35750	35750	35750	3087
123	20231222	172900	2540709650	35750	35750	35750	35750	0
124	20231222	172800	2540709650	35750	35750	35750	35750	0
125	20231222	172700	2540709650	35750	35750	35750	35750	0
126	20231222	172600	2540709650	35750	35750	35750	35750	0
127	20231222	172500	2540709650	35750	35750	35750	35750	0
128	20231222	172400	2540709650	35750	35750	35750	35750	0
129	20231222	172300	2540709650	35750	35750	35750	35750	0
130	20231222	172200	2540709650	35750	35750	35750	35750	0
131	20231222	172100	2540709650	35750	35750	35750	35750	0
132	20231222	172000	2540709650	35750	35750	35750	35750	0
133	20231222	171900	2540709650	35750	35750	35750	35750	0
134	20231222	171800	2540709650	35750	35750	35750	35750	0
135	20231222	171700	2540709650	35750	35750	35750	35750	0
136	20231222	171600	2540709650	35750	35750	35750	35750	0
137	20231222	171500	2540709650	35750	35750	35750	35750	0
138	20231222	171400	2540709650	35750	35750	35750	35750	0
139	20231222	171300	2540709650	35750	35750	35750	35750	0
140	20231222	171200	2540709650	35750	35750	35750	35750	0
141	20231222	171100	2540709650	35750	35750	35750	35750	0
142	20231222	171000	2540709650	35750	35750	35750	35750	0
143	20231222	170900	2540709650	35750	35750	35750	35750	0
144	20231222	170800	2540709650	35750	35750	35750	35750	0
145	20231222	170700	2540709650	35750	35750	35750	35750	0
146	20231222	170600	2540709650	35750	35750	35750	35750	0
147	20231222	170500	2540709650	35750	35750	35750	35750	0
148	20231222	170400	2540709650	35750	35750	35750	35750	0
149	20231222	170300	2540709650	35750	35750	35750	35750	0
150	20231222	170200	2540709650	35750	35750	35750	35750	0
151	20231222	170100	2540709650	35750	35750	35750	35750	0
152	20231222	170000	2540709650	35750	35750	35750	35750	3087
153	20231222	165900	2540709650	35750	35750	35750	35750	0
154	20231222	165800	2540709650	35750	35750	35750	35750	0
155	20231222	165700	2540709650	35750	35750	35750	35750	0
156	20231222	165600	2540709650	35750	35750	35750	35750	0
157	20231222	165500	2540709650	35750	35750	35750	35750	0
158	20231222	165400	2540709650	35750	35750	35750	35750	0
159	20231222	165300	2540709650	35750	35750	35750	35750	0
160	20231222	165200	2540709650	35750	35750	35750	35750	0
161	20231222	165100	2540709650	35750	35750	35750	35750	0
162	20231222	165000	2540709650	35750	35750	35750	35750	0
163	20231222	164900	2540709650	35750	35750	35750	35750	0
164	20231222	164800	2540709650	35750	35750	35750	35750	0
165	20231222	164700	2540709650	35750	35750	35750	35750	0
166	20231222	164600	2540709650	35750	35750	35750	35750	0
167	20231222	164500	2540709650	35750	35750	35750	35750	0
168	20231222	164400	2540709650	35750	35750	35750	35750	0
169	20231222	164300	2540709650	35750	35750	35750	35750	0
170	20231222	164200	2540709650	35750	35750	35750	35750	0
171	20231222	164100	2540709650	35750	35750	35750	35750	0
172	20231222	164000	2540709650	35750	35750	35750	35750	0
173	20231222	163900	2540709650	35750	35750	35750	35750	0
174	20231222	163800	2540709650	35750	35750	35750	35750	0
175	20231222	163700	2540709650	35750	35750	35750	35750	0
176	20231222	163600	2540709650	35750	35750	35750	35750	0
177	20231222	163500	2540709650	35750	35750	35750	35750	0
178	20231222	163400	2540709650	35750	35750	35750	35750	0
179	20231222	163300	2540709650	35750	35750	35750	35750	0
180	20231222	163200	2540709650	35750	35750	35750	35750	0
181	20231222	163100	2540709650	35750	35750	35750	35750	0
182	20231222	163000	2540709650	35750	35750	35750	35750	3087
183	20231222	162900	2540709650	35750	35750	35750	35750	0
184	20231222	162800	2540709650	35750	35750	35750	35750	0
185	20231222	162700	2540709650	35750	35750	35750	35750	0
186	20231222	162600	2540709650	35750	35750	35750	35750	0
187	20231222	162500	2540709650	35750	35750	35750	35750	0
188	20231222	162400	2540709650	35750	35750	35750	35750	0
189	20231222	162300	2540709650	35750	35750	35750	35750	0
190	20231222	162200	2540709650	35750	35750	35750	35750	0
191	20231222	162100	2540709650	35750	35750	35750	35750	0
192	20231222	162000	2540709650	35750	35750	35750	35750	0
193	20231222	161900	2540709650	35750	35750	35750	35750	0
194	20231222	161800	2540709650	35750	35750	35750	35750	0
195	20231222	161700	2540709650	35750	35750	35750	35750	0
196	20231222	161600	2540709650	35750	35750	35750	35750	0
197	20231222	161500	2540709650	35750	35750	35750	35750	0
198	20231222	161400	2540709650	35750	35750	35750	35750	0
199	20231222	161300	2540709650	35750	35750	35750	35750	0
200	20231222	161200	2540709650	35750	35750	35750	35750	0
201	20231222	161100	2540709650	35750	35750	35750	35750	0
202	20231222	161000	2540709650	35750	35750	35750	35750	0
203	20231222	160900	2540709650	35750	35750	35750	35750	0
204	20231222	160800	2540709650	35750	35750	35750	35750	0
205	20231222	160700	2540709650	35750	35750	35750	35750	0
206	20231222	160600	2540709650	35750	35750	35750	35750	0
207	20231222	160500	2540709650	35750	35750	35750	35750	0
208	20231222	160400	2540709650	35750	35750	35750	35750	0
209	20231222	160300	2540709650	35750	35750	35750	35750	0
210	20231222	160200	2540709650	35750	35750	35750	35750	0
211	20231222	160100	2540709650	35750	35750	35750	35750	0
212	20231222	160000	2540709650	35750	35750	35750	35750	3087
213	20231222	155900	2540709650	35750	35750	35750	35750	0
214	20231222	155800	2540709650	35750	35750	35750	35750	0
215	20231222	155700	2540709650	35750	35750	35750	35750	0
216	20231222	155600	2540709650	35750	35750	35750	35750	0
217	20231222	155500	2540709650	35750	35750	35750	35750	0
218	20231222	155400	2540709650	35750	35750	35750	35750	0
219	20231222	155300	2540709650	35750	35750	35750	35750	0
220	20231222	155200	2540709650	35750	35750	35750	35750	0
221	20231222	155100	2540709650	35750	35750	35750	35750	0
222	20231222	155000	2540709650	35750	35750	35750	35750	0
223	20231222	154900	2540709650	35750	35750	35750	35750	0
224	20231222	154800	2540709650	35750	35750	35750	35750	0
225	20231222	154700	2540709650	35750	35750	35750	35750	0
226	20231222	154600	2540709650	35750	35750	35750	35750	0
227	20231222	154500	2540709650	35750	35750	35750	35750	0
228	20231222	154400	2540709650	35750	35750	35750	35750	0
229	20231222	154300	2540709650	35750	35750	35750	35750	0
230	20231222	154200	2540709650	35750	35750	35750	35750	0
231	20231222	154100	2540709650	35750	35750	35750	35750	0
232	20231222	154000	2540709650	35750	35750	35750	35750	0
233	20231222	153900	2540709650	35750	35750	35750	35750	0
234	20231222	153800	2540709650	35750	35750	35750	35750	0
235	20231222	153700	2540709650	35750	35750	35750	35750	0
236	20231222	153600	2540709650	35750	35750	35750	35750	0
237	20231222	153500	2540709650	35750	35750	35750	35750	0
238	20231222	153400	2540709650	35750	35750	35750	35750	0
239	20231222	153300	2540709650	35750	35750	35750	35750	0
240	20231222	153200	2540709650	35750	35750	35750	35750	0
241	20231222	153100	2540709650	35750	35750	35750	35750	0
242	20231222	153000	2540709650	35750	35750	35750	35750	6174
243	20231222	152900	2430349400	35800	35800	35800	35800	0
244	20231222	152800	2430349400	35800	35800	35800	35800	0
245	20231222	152700	2430349400	35800	35800	35800	35800	0
246	20231222	152600	2430349400	35800	35800	35800	35800	0
247	20231222	152500	2430349400	35800	35800	35800	35800	0
248	20231222	152400	2430349400	35800	35800	35800	35800	0
249	20231222	152300	2430349400	35800	35800	35800	35800	0
250	20231222	152200	2430349400	35800	35800	35800	35800	0
251	20231222	152100	2430349400	35800	35800	35800	35800	0
252	20231222	152000	2430349400	35800	35800	35800	35800	0
253	20231222	151900	2430349400	35800	35800	35800	35800	112
254	20231222	151800	2426339800	35800	35850	35850	35800	122
255	20231222	151700	2421971850	35800	35750	35850	35750	144
256	20231222	151600	2416811500	35750	35850	35850	35750	76
257	20231222	151500	2414091000	35850	35750	35850	35750	87
258	20231222	151400	2410975150	35750	35800	35850	35750	43
259	20231222	151300	2409434700	35800	35800	35850	35800	44
260	20231222	151200	2407859100	35800	35800	35800	35750	64
261	20231222	151100	2405568550	35750	35850	35850	35750	56
262	20231222	151000	2403562500	35750	35800	35850	35700	81
263	20231222	150900	2400664150	35850	35800	35850	35700	97
264	20231222	150800	2397189900	35800	35850	35850	35700	53
265	20231222	150700	2395291300	35850	35850	35900	35700	450
266	20231222	150600	2379204600	35850	35900	35900	35750	138
267	20231222	150500	2374266750	35850	35900	35900	35850	202
268	20231222	150400	2367023200	35900	35900	35900	35750	71
269	20231222	150300	2364475850	35900	35850	35900	35850	60
270	20231222	150200	2362323700	35900	35900	35900	35700	894
271	20231222	150100	2330335150	35850	35900	35900	35850	78
272	20231222	150000	2327536500	35900	35900	35900	35850	64
273	20231222	145900	2325239750	35900	35850	35900	35850	93
274	20231222	145800	2321905150	35900	35750	35900	35750	50
275	20231222	145700	2320111300	35800	35750	35900	35750	54
276	20231222	145600	2318176250	35800	35900	35900	35800	247
277	20231222	145500	2309320600	35900	35850	35900	35850	75
278	20231222	145400	2306629300	35900	35900	35900	35850	52
279	20231222	145300	2304764400	35850	35850	35900	35850	6
280	20231222	145200	2304549200	35900	35850	35900	35850	5
281	20231222	145100	2304369850	35850	35850	35900	35850	115
282	20231222	145000	2300246600	35900	35900	35900	35850	5
283	20231222	144900	2300067150	35900	35900	35900	35850	14
284	20231222	144800	2299564600	35850	35850	35850	35850	7
285	20231222	144700	2299313650	35850	35900	35900	35850	25
286	20231222	144600	2298417300	35850	35900	35900	35850	53
287	20231222	144500	2296515150	35900	35850	35900	35850	3
288	20231222	144400	2296407550	35850	35900	35900	35850	7
289	20231222	144300	2296156500	35900	35850	35900	35850	96
290	20231222	144200	2292714350	35750	35850	35850	35750	38
291	20231222	144100	2291352350	35750	35900	35900	35750	536
292	20231222	144000	2272126050	35900	35750	35900	35750	1422
293	20231222	143900	2221226600	35800	35800	35900	35800	254
294	20231222	143800	2212133150	35750	35750	35900	35750	1202
295	20231222	143700	2169083550	35800	35800	35850	35800	207
296	20231222	143600	2161672850	35850	35800	35850	35800	319
297	20231222	143500	2150251650	35750	35800	35850	35750	48
298	20231222	143400	2148534550	35850	35850	35900	35850	109
299	20231222	143300	2144626650	35800	35900	35900	35700	21
300	20231222	143200	2143873800	35700	35900	35950	35700	4513
301	20231222	143100	1982610600	35900	35950	35950	35900	3
302	20231222	143000	1982502800	35900	35950	35950	35900	14
303	20231222	142900	1981999700	35900	35900	35950	35900	12
304	20231222	142800	1981568750	35900	35900	35900	35900	2
305	20231222	142700	1981496950	35950	35950	35950	35900	54
306	20231222	142600	1979557750	35900	35950	35950	35900	22
307	20231222	142500	1978767800	35900	35950	35950	35900	51
308	20231222	142400	1976936850	35950	35850	35950	35850	62
309	20231222	142300	1974713050	35850	35900	35950	35850	206
310	20231222	142200	1967307750	35950	35950	35950	35900	14
311	20231222	142100	1966804500	35850	35950	35950	35850	4
312	20231222	142000	1966660900	35850	35950	35950	35850	1034
313	20231222	141900	1929540250	35950	35900	35950	35900	22
314	20231222	141800	1928749800	35950	35950	35950	35950	23
315	20231222	141700	1927922950	35900	35950	35950	35900	5
316	20231222	141600	1927743300	35950	35900	35950	35900	21
317	20231222	141500	1926988700	35900	35900	35900	35900	1
318	20231222	141400	1926952800	35950	35950	35950	35900	4
319	20231222	141300	1926809050	35900	35900	35950	35900	13
320	20231222	141200	1926341800	35900	35900	35950	35900	7
321	20231222	141100	1926090350	35900	35950	35950	35900	17
322	20231222	141000	1925479350	35900	35900	35900	35900	1
323	20231222	140900	1925443450	35950	35900	35950	35900	66
324	20231222	140800	1923073850	35900	35950	35950	35900	16
325	20231222	140700	1922498950	35950	35950	35950	35950	0
326	20231222	140600	1922498950	35950	35950	35950	35900	8
327	20231222	140500	1922211400	35950	35900	35950	35900	153
328	20231222	140400	1916718200	35900	35950	35950	35900	9
329	20231222	140300	1916394950	35950	35950	35950	35950	12
330	20231222	140200	1915963550	35900	35900	35950	35900	57
331	20231222	140100	1913917150	35900	35950	35950	35900	10
332	20231222	140000	1913557850	35950	35900	35950	35900	18
333	20231222	135900	1912911050	35950	35950	35950	35900	20
334	20231222	135800	1912192100	35900	35950	35950	35900	110
335	20231222	135700	1908239350	35950	35950	35950	35950	21
336	20231222	135600	1907484400	36000	35950	36000	35950	3
337	20231222	135500	1907376450	35900	35950	36000	35900	139
338	20231222	135400	1902379050	35950	35950	35950	35950	4
339	20231222	135300	1902235250	35950	36000	36000	35950	3
340	20231222	135200	1902127300	35950	35950	36000	35900	75
341	20231222	135100	1899431000	36000	35900	36000	35900	42
342	20231222	135000	1897923100	35900	36000	36000	35900	1048
343	20231222	134900	1860247400	36000	36000	36000	35950	36
344	20231222	134800	1858951500	35950	35950	36000	35950	43
345	20231222	134700	1857405000	35950	36000	36000	35950	43
346	20231222	134600	1855859000	36000	35950	36000	35950	245
347	20231222	134500	1847050400	36000	36000	36000	36000	21
348	20231222	134400	1846294400	35950	36000	36000	35950	12
349	20231222	134300	1845862500	36000	35950	36000	35950	42
350	20231222	134200	1844352050	36000	36000	36000	35950	22
351	20231222	134100	1843560200	36000	36000	36000	35950	33
352	20231222	134000	1842372900	36000	36000	36000	35950	16
353	20231222	133900	1841797100	35950	35950	36000	35950	148
354	20231222	133800	1836471400	36000	35950	36000	35950	13
355	20231222	133700	1836003500	35950	36000	36000	35950	3
356	20231222	133600	1835895550	35950	36000	36000	35950	17
357	20231222	133500	1835283850	35950	35950	36000	35950	17
358	20231222	133400	1834672550	35950	35950	35950	35950	1
359	20231222	133300	1834636600	35950	35950	36000	35950	21
360	20231222	133200	1833881100	36000	36000	36000	35950	197
361	20231222	133100	1826790150	35950	36000	36000	35950	16
362	20231222	133000	1826214500	36000	35950	36000	35900	150
363	20231222	132900	1820823900	35950	35900	35950	35900	1413
364	20231222	132800	1770027850	35950	35950	35950	35900	28
365	20231222	132700	1769021300	35900	35900	35950	35900	27
366	20231222	132600	1768051150	35900	35900	35900	35900	2
367	20231222	132500	1767979350	35900	35950	35950	35900	37
368	20231222	132400	1766649400	35950	35950	35950	35950	1
369	20231222	132300	1766613450	35900	35950	35950	35900	22
370	20231222	132200	1765822600	35950	35950	35950	35900	58
371	20231222	132100	1763738850	35900	35900	35900	35900	1
372	20231222	132000	1763702950	35950	35900	35950	35900	8
373	20231222	131900	1763415550	35950	35950	35950	35900	10
374	20231222	131800	1763056100	35950	35900	35950	35900	6
375	20231222	131700	1762840600	35950	35950	35950	35900	14
376	20231222	131600	1762337450	35900	35900	35900	35900	201
377	20231222	131500	1755121550	35950	35950	35950	35900	63
378	20231222	131400	1752856900	35900	35950	35950	35900	18
379	20231222	131300	1752210300	35950	35900	35950	35900	13
380	20231222	131200	1751743100	35900	35900	35950	35900	78
381	20231222	131100	1748939350	35950	35950	35950	35900	145
382	20231222	131000	1743726850	35900	35950	35950	35900	1399
383	20231222	130900	1693432850	35950	35900	35950	35900	2014
384	20231222	130800	1621029600	35950	35900	35950	35900	505
385	20231222	130700	1602900000	35900	35950	35950	35900	7
386	20231222	130600	1602648600	35950	35950	36000	35950	510
387	20231222	130500	1584313750	35900	36000	36000	35900	127
388	20231222	130400	1579748650	35950	35950	35950	35900	2398
389	20231222	130300	1493540850	35900	35900	35950	35900	13
390	20231222	130200	1493073750	35950	35950	35950	35900	22
391	20231222	130100	1492282900	35900	35900	35950	35900	138
392	20231222	130000	1487328100	35900	35900	35900	35900	55
393	20231222	125900	1485353600	35900	35900	35950	35900	4
394	20231222	125800	1485209900	35950	35950	35950	35900	20
395	20231222	125700	1484491200	35950	35900	35950	35900	24
396	20231222	125600	1483629550	35900	35950	35950	35900	5
397	20231222	125500	1483449850	35900	35950	35950	35900	21
398	20231222	125400	1482694950	35950	35950	35950	35950	1
399	20231222	125300	1482659000	35900	35900	35950	35900	10
400	20231222	125200	1482299850	35900	35850	35950	35850	772
401	20231222	125100	1454580450	35900	35900	35950	35900	26
402	20231222	125000	1453646950	35900	35900	35950	35900	768
403	20231222	124900	1426075050	35850	35850	35900	35850	26
404	20231222	124800	1425142900	35850	35900	35900	35850	7
405	20231222	124700	1424891650	35900	35900	35900	35900	37
406	20231222	124600	1423563350	35850	35900	35900	35850	5
407	20231222	124500	1423384050	35850	35850	35900	35850	6
408	20231222	124400	1423168750	35900	35850	35900	35850	14
409	20231222	124300	1422666250	35850	35900	35900	35850	5
410	20231222	124200	1422486950	35900	35900	35900	35900	70
411	20231222	124100	1419973950	35850	35900	35950	35850	852
412	20231222	124000	1389387050	35950	35950	35950	35950	13
413	20231222	123900	1388919700	35950	35900	35950	35900	53
414	20231222	123800	1387014750	35900	35950	35950	35900	43
415	20231222	123700	1385470400	35950	35950	35950	35950	12
416	20231222	123600	1385039000	35950	35950	35950	35900	317
417	20231222	123500	1373643000	35900	35900	35950	35900	14
418	20231222	123400	1373140150	35900	35950	35950	35900	36
419	20231222	123300	1371846500	35900	35950	35950	35900	37
420	20231222	123200	1370516650	35950	35950	35950	35900	12
421	20231222	123100	1370085500	35900	35950	35950	35900	13
422	20231222	123000	1369618200	35900	35900	35900	35900	3
423	20231222	122900	1369510500	35950	35900	35950	35900	7
424	20231222	122800	1369259000	35950	35950	35950	35900	25
425	20231222	122700	1368360900	35900	35900	35900	35900	8
426	20231222	122600	1368073700	35900	35950	35950	35900	105
427	20231222	122500	1364299050	35950	35950	35950	35900	31
428	20231222	122400	1363184700	35900	35900	35950	35900	6
429	20231222	122300	1362969200	35950	35900	36000	35900	16
430	20231222	122200	1362393750	35950	35950	35950	35950	378
431	20231222	122100	1348804650	36000	35950	36000	35950	18
432	20231222	122000	1348157250	35950	36000	36000	35950	35
433	20231222	121900	1346898600	35950	35950	35950	35950	233
434	20231222	121800	1338522250	36000	36000	36000	36000	13
435	20231222	121700	1338054250	35950	35950	36000	35950	59
436	20231222	121600	1335932250	36000	35950	36000	35950	13
437	20231222	121500	1335464350	36000	36000	36000	35950	48
438	20231222	121400	1333738150	36000	35950	36000	35950	9
439	20231222	121300	1333414500	35950	35950	36000	35950	40
440	20231222	121200	1331974800	36000	35950	36000	35950	213
441	20231222	121100	1324311900	36000	36000	36000	35950	194
442	20231222	121000	1317328100	36000	36000	36000	35950	2196
443	20231222	120900	1238272250	36000	35950	36000	35950	30
444	20231222	120800	1237193300	36000	35950	36000	35950	2
445	20231222	120700	1237121350	35950	36000	36000	35950	45
446	20231222	120600	1235502900	35950	35950	36000	35950	161
447	20231222	120500	1229708000	35950	36000	36000	35950	51
448	20231222	120400	1227874150	36000	36000	36000	36000	17
449	20231222	120300	1227262150	36000	36000	36000	35950	21
450	20231222	120200	1226506450	36000	35950	36000	35950	233
451	20231222	120100	1218129550	35950	36000	36000	35950	22
452	20231222	120000	1217337800	36000	35950	36000	35950	10
453	20231222	115900	1216977850	36000	35950	36000	35950	1138
454	20231222	115800	1176066300	35950	35950	35950	35900	14
455	20231222	115700	1175563300	35900	35950	35950	35900	10
456	20231222	115600	1175203950	35950	35900	35950	35900	11
457	20231222	115500	1174808650	35900	35900	35950	35900	44
458	20231222	115400	1173229000	35900	35850	35900	35850	116
459	20231222	115300	1169064650	35900	35850	35900	35850	10
460	20231222	115200	1168705700	35850	35850	35900	35850	10
461	20231222	115100	1168347150	35850	35850	35900	35850	5
462	20231222	115000	1168167750	35900	35850	35900	35850	14
463	20231222	114900	1167665250	35900	35900	35900	35850	6
464	20231222	114800	1167450050	35900	35950	35950	35900	47
465	20231222	114700	1165762350	35900	35850	35900	35850	30
466	20231222	114600	1164685400	35800	35900	35900	35800	52
467	20231222	114500	1162818700	35900	35850	35900	35850	195
468	20231222	114400	1155827550	35900	35900	35950	35900	241
469	20231222	114300	1147175400	35900	35900	35950	35900	8
470	20231222	114200	1146888100	35900	35900	35950	35900	58
471	20231222	114100	1144805450	35900	35900	35950	35900	13
472	20231222	114000	1144338400	35950	35950	35950	35900	30
473	20231222	113900	1143260000	35900	35950	35950	35900	15
474	20231222	113800	1142721100	35900	35950	35950	35900	17
475	20231222	113700	1142110300	35950	35950	35950	35900	24
476	20231222	113600	1141247650	35900	35900	35900	35900	1
477	20231222	113500	1141211750	35950	35900	35950	35900	5
478	20231222	113400	1141032100	35900	35950	35950	35900	17
479	20231222	113300	1140421150	35900	35900	35900	35900	29
480	20231222	113200	1139380050	35950	35950	35950	35900	16
481	20231222	113100	1138804950	35950	35950	35950	35900	33
482	20231222	113000	1137618850	35900	35900	35950	35900	213
483	20231222	112900	1129971950	35900	35950	35950	35900	12
484	20231222	112800	1129540650	35900	35900	35900	35900	3
485	20231222	112700	1129432950	35950	35900	35950	35900	82
486	20231222	112600	1126487350	35900	35900	35950	35900	1192
487	20231222	112500	1083660350	35950	35950	35950	35900	21
488	20231222	112400	1082905550	35950	35900	35950	35900	6
489	20231222	112300	1082690000	35900	35900	35950	35900	25
490	20231222	112200	1081791500	35900	35950	35950	35900	13
491	20231222	112100	1081324400	35900	35950	35950	35900	39
492	20231222	112000	1079923250	35950	35950	35950	35900	17
493	20231222	111900	1079312300	35950	35900	35950	35900	16
494	20231222	111800	1078737200	35950	35950	35950	35900	18
495	20231222	111700	1078090150	35950	35900	35950	35900	17
496	20231222	111600	1077479100	35900	35900	35950	35900	9
497	20231222	111500	1077155750	35950	35900	35950	35900	42
498	20231222	111400	1075647550	35950	35900	35950	35900	7
499	20231222	111300	1075396100	35900	35950	35950	35900	27
500	20231222	111200	1074426250	35900	35950	35950	35900	70
501	20231222	111100	1071912250	35950	35900	35950	35900	1194
502	20231222	111000	1028988100	35900	35950	35950	35900	59
503	20231222	110900	1026869500	35900	35950	35950	35900	257
504	20231222	110800	1017641000	35950	35950	35950	35900	14
505	20231222	110700	1017137800	35900	35900	35950	35900	1595
506	20231222	110600	959872150	35900	35850	35900	35850	10
507	20231222	110500	959513250	35850	35850	35900	35850	19
508	20231222	110400	958831950	35850	35900	35900	35850	10
509	20231222	110300	958473050	35850	35900	35900	35850	7
510	20231222	110200	958221800	35850	35900	35900	35850	12
511	20231222	110100	957791200	35900	35850	35900	35850	2
512	20231222	110000	957719450	35850	35900	35900	35850	44
513	20231222	105900	956140050	35900	35850	35900	35850	160
514	20231222	105800	950403950	35800	35850	35850	35800	44
515	20231222	105700	948826850	35900	35900	35900	35900	2
516	20231222	105600	948755050	35900	35750	35900	35750	23
517	20231222	105500	947930100	35750	35750	35900	35750	12
518	20231222	105400	947500500	35750	35900	35900	35750	151
519	20231222	105300	942092800	35850	35850	35900	35850	63
520	20231222	105200	939834150	35850	35800	35850	35800	15
521	20231222	105100	939296450	35900	35850	35900	35750	106
522	20231222	105000	935496550	35750	35900	35900	35750	40
523	20231222	104900	934062700	35800	35800	35900	35800	5
524	20231222	104800	933883400	35900	35750	35900	35750	18
525	20231222	104700	933238250	35850	35850	35850	35700	857
526	20231222	104600	902606500	35850	35850	35850	35800	26
527	20231222	104500	901674600	35850	35850	35850	35800	27
528	20231222	104400	900706700	35800	35850	35850	35800	176
529	20231222	104300	894397350	35800	35850	35850	35800	13
530	20231222	104200	893931350	35850	35850	35850	35800	12
531	20231222	104100	893501200	35850	35850	35850	35800	337
532	20231222	104000	881420250	35850	35850	35900	35850	535
533	20231222	103900	862239750	35850	35850	35850	35850	637
534	20231222	103800	839403300	35800	35800	35850	35800	24
535	20231222	103700	838543750	35850	35800	35850	35750	3321
536	20231222	103600	719660200	35750	35800	35800	35750	16
537	20231222	103500	719087550	35800	35750	35800	35750	421
538	20231222	103400	704031250	35700	35750	35750	35700	90
539	20231222	103300	700813850	35750	35750	35750	35700	1582
540	20231222	103200	644257600	35750	35700	35750	35700	19
541	20231222	103100	643578400	35700	35750	35750	35700	17
542	20231222	103000	642970850	35700	35700	35750	35700	15
543	20231222	102900	642434900	35750	35700	35750	35700	9
544	20231222	102800	642113300	35750	35700	35750	35700	16
545	20231222	102700	641541450	35750	35750	35750	35700	17
546	20231222	102600	640933950	35700	35750	35750	35700	51
547	20231222	102500	639112900	35700	35750	35750	35700	23
548	20231222	102400	638291350	35700	35700	35750	35700	12
549	20231222	102300	637862650	35750	35700	35750	35700	13
550	20231222	102200	637398050	35700	35750	35750	35700	15
551	20231222	102100	636862400	35700	35750	35750	35700	96
552	20231222	102000	633430500	35700	35650	35750	35650	104
553	20231222	101900	629717650	35700	35650	35700	35650	777
554	20231222	101800	601986000	35650	35600	35650	35600	7
555	20231222	101700	601736650	35600	35600	35650	35600	27
556	20231222	101600	600774700	35600	35600	35600	35600	7
557	20231222	101500	600525500	35600	35600	35650	35600	13
558	20231222	101400	600062550	35600	35650	35650	35600	5
559	20231222	101300	599884450	35600	35650	35650	35600	36
560	20231222	101200	598601350	35600	35600	35650	35600	14
561	20231222	101100	598102650	35600	35650	35650	35600	3
562	20231222	101000	597995800	35600	35600	35650	35600	5
563	20231222	100900	597817750	35600	35600	35650	35600	9
564	20231222	100800	597497250	35650	35600	35650	35600	19
565	20231222	100700	596820500	35650	35600	35650	35600	15
566	20231222	100600	596286350	35550	35550	35650	35550	24
567	20231222	100500	595433050	35650	35550	35650	35550	9
568	20231222	100400	595113000	35650	35600	35650	35600	898
569	20231222	100300	563144050	35600	35600	35650	35600	6
570	20231222	100200	562930400	35650	35600	35650	35600	40
571	20231222	100100	561504600	35600	35600	35650	35600	24
572	20231222	100000	560649400	35650	35600	35650	35600	31
573	20231222	095900	559545150	35600	35600	35650	35600	4
574	20231222	095800	559402700	35600	35650	35650	35600	69
575	20231222	095700	556945900	35650	35700	35700	35600	10
576	20231222	095600	556589350	35650	35700	35700	35650	452
577	20231222	095500	540475500	35650	35650	35700	35650	5
578	20231222	095400	540297200	35650	35650	35700	35650	12
579	20231222	095300	539869300	35650	35650	35700	35650	54
580	20231222	095200	537944150	35700	35700	35700	35650	104
581	20231222	095100	534231450	35700	35700	35700	35700	14
582	20231222	095000	533731650	35700	35700	35700	35500	4545
583	20231222	094900	372009700	35700	35750	35750	35700	29
584	20231222	094800	370974350	35700	35700	35700	35700	2
585	20231222	094700	370902950	35750	35700	35750	35700	108
586	20231222	094600	367042300	35700	35750	35750	35700	4
587	20231222	094500	366899450	35700	35700	35700	35700	1
588	20231222	094400	366863750	35700	35700	35750	35700	237
589	20231222	094300	358402800	35700	35750	35750	35700	5
590	20231222	094200	358224250	35750	35750	35750	35750	26
591	20231222	094100	357294750	35750	35750	35750	35700	22
592	20231222	094000	356508300	35700	35650	35700	35650	286
593	20231222	093900	346298200	35650	35700	35700	35650	159
594	20231222	093800	340629700	35700	35700	35700	35700	3
595	20231222	093700	340522600	35700	35700	35700	35650	39
596	20231222	093600	339130350	35700	35650	35700	35650	16
597	20231222	093500	338559400	35650	35700	35700	35650	91
598	20231222	093400	335310850	35700	35700	35700	35700	56
599	20231222	093300	333311650	35700	35750	35750	35700	677
600	20231222	093200	309141500	35700	35750	35750	35700	13
601	20231222	093100	308677150	35750	35750	35750	35700	6
602	20231222	093000	308462750	35750	35750	35750	35700	5
603	20231222	092900	308284100	35700	35700	35700	35700	61
604	20231222	092800	306106400	35750	35700	35750	35700	43
605	20231222	092700	304569650	35700	35750	35800	35700	307
606	20231222	092600	293596000	35800	35800	35800	35800	30
607	20231222	092500	292522000	35800	35750	35800	35750	63
608	20231222	092400	290269700	35750	35750	35800	35750	73
609	20231222	092300	287659900	35750	35750	35800	35750	334
610	20231222	092200	275717900	35750	35750	35800	35750	345
611	20231222	092100	263378300	35800	35750	35800	35750	704
612	20231222	092000	238208500	35750	35750	35800	35750	26
613	20231222	091900	237278950	35800	35800	35800	35750	117
614	20231222	091800	233090400	35750	35750	35800	35750	162
615	20231222	091700	227298500	35700	35750	35750	35700	22
616	20231222	091600	226512050	35750	35750	35800	35750	17
617	20231222	091500	225904250	35750	35750	35750	35750	634
618	20231222	091400	203238750	35750	35700	35750	35700	41
619	20231222	091300	201774850	35750	35750	35750	35750	202
620	20231222	091200	194553350	35650	35650	35650	35650	1
621	20231222	091100	194517700	35650	35650	35700	35650	363
622	20231222	091000	181574350	35650	35800	35800	35650	12
623	20231222	090900	181146400	35600	35600	35600	35600	342
624	20231222	090800	168971200	35600	35650	35650	35600	150
625	20231222	090700	163631100	35600	35550	35650	35550	401
626	20231222	090600	149357500	35550	35650	35800	35500	2038
627	20231222	090500	76930800	35650	35650	35800	35650	842
628	20231222	090400	46896100	35700	35700	35700	35700	442
629	20231222	090300	31116700	35800	35800	35800	35800	1
630	20231222	090200	31080900	35700	35800	35800	35700	152
631	20231222	090100	25639400	35800	35800	35800	35800	68
632	20231222	090000	23205000	35700	35700	35700	35700	650