KissMeData/290650/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	205800	2550340700	29600	29600	29600	29600	3237
3	20231218	205700	2550340700	29600	29600	29600	29600	0
4	20231218	205600	2550340700	29600	29600	29600	29600	0
5	20231218	205500	2550340700	29600	29600	29600	29600	0
6	20231218	205400	2550340700	29600	29600	29600	29600	0
7	20231218	205300	2550340700	29600	29600	29600	29600	0
8	20231218	205200	2550340700	29600	29600	29600	29600	0
9	20231218	205100	2550340700	29600	29600	29600	29600	0
10	20231218	205000	2550340700	29600	29600	29600	29600	0
11	20231218	204900	2550340700	29600	29600	29600	29600	0
12	20231218	204800	2550340700	29600	29600	29600	29600	0
13	20231218	204700	2550340700	29600	29600	29600	29600	0
14	20231218	204600	2550340700	29600	29600	29600	29600	0
15	20231218	204500	2550340700	29600	29600	29600	29600	0
16	20231218	204400	2550340700	29600	29600	29600	29600	0
17	20231218	204300	2550340700	29600	29600	29600	29600	0
18	20231218	204200	2550340700	29600	29600	29600	29600	0
19	20231218	204100	2550340700	29600	29600	29600	29600	0
20	20231218	204000	2550340700	29600	29600	29600	29600	0
21	20231218	203900	2550340700	29600	29600	29600	29600	0
22	20231218	203800	2550340700	29600	29600	29600	29600	0
23	20231218	203700	2550340700	29600	29600	29600	29600	0
24	20231218	203600	2550340700	29600	29600	29600	29600	0
25	20231218	203500	2550340700	29600	29600	29600	29600	0
26	20231218	203400	2550340700	29600	29600	29600	29600	0
27	20231218	203300	2550340700	29600	29600	29600	29600	0
28	20231218	203200	2550340700	29600	29600	29600	29600	0
29	20231218	203100	2550340700	29600	29600	29600	29600	0
30	20231218	203000	2550340700	29600	29600	29600	29600	0
31	20231218	202900	2550340700	29600	29600	29600	29600	0
32	20231218	202800	2550340700	29600	29600	29600	29600	3237
33	20231218	202700	2550340700	29600	29600	29600	29600	0
34	20231218	202600	2550340700	29600	29600	29600	29600	0
35	20231218	202500	2550340700	29600	29600	29600	29600	0
36	20231218	202400	2550340700	29600	29600	29600	29600	0
37	20231218	202300	2550340700	29600	29600	29600	29600	0
38	20231218	202200	2550340700	29600	29600	29600	29600	0
39	20231218	202100	2550340700	29600	29600	29600	29600	0
40	20231218	202000	2550340700	29600	29600	29600	29600	0
41	20231218	201900	2550340700	29600	29600	29600	29600	0
42	20231218	201800	2550340700	29600	29600	29600	29600	0
43	20231218	201700	2550340700	29600	29600	29600	29600	0
44	20231218	201600	2550340700	29600	29600	29600	29600	0
45	20231218	201500	2550340700	29600	29600	29600	29600	0
46	20231218	201400	2550340700	29600	29600	29600	29600	0
47	20231218	201300	2550340700	29600	29600	29600	29600	0
48	20231218	201200	2550340700	29600	29600	29600	29600	0
49	20231218	201100	2550340700	29600	29600	29600	29600	0
50	20231218	201000	2550340700	29600	29600	29600	29600	0
51	20231218	200900	2550340700	29600	29600	29600	29600	0
52	20231218	200800	2550340700	29600	29600	29600	29600	0
53	20231218	200700	2550340700	29600	29600	29600	29600	0
54	20231218	200600	2550340700	29600	29600	29600	29600	0
55	20231218	200500	2550340700	29600	29600	29600	29600	0
56	20231218	200400	2550340700	29600	29600	29600	29600	0
57	20231218	200300	2550340700	29600	29600	29600	29600	0
58	20231218	200200	2550340700	29600	29600	29600	29600	0
59	20231218	200100	2550340700	29600	29600	29600	29600	0
60	20231218	200000	2550340700	29600	29600	29600	29600	0
61	20231218	195900	2550340700	29600	29600	29600	29600	0
62	20231218	195800	2550340700	29600	29600	29600	29600	3237
63	20231218	195700	2550340700	29600	29600	29600	29600	0
64	20231218	195600	2550340700	29600	29600	29600	29600	0
65	20231218	195500	2550340700	29600	29600	29600	29600	0
66	20231218	195400	2550340700	29600	29600	29600	29600	0
67	20231218	195300	2550340700	29600	29600	29600	29600	0
68	20231218	195200	2550340700	29600	29600	29600	29600	0
69	20231218	195100	2550340700	29600	29600	29600	29600	0
70	20231218	195000	2550340700	29600	29600	29600	29600	0
71	20231218	194900	2550340700	29600	29600	29600	29600	0
72	20231218	194800	2550340700	29600	29600	29600	29600	0
73	20231218	194700	2550340700	29600	29600	29600	29600	0
74	20231218	194600	2550340700	29600	29600	29600	29600	0
75	20231218	194500	2550340700	29600	29600	29600	29600	0
76	20231218	194400	2550340700	29600	29600	29600	29600	0
77	20231218	194300	2550340700	29600	29600	29600	29600	0
78	20231218	194200	2550340700	29600	29600	29600	29600	0
79	20231218	194100	2550340700	29600	29600	29600	29600	0
80	20231218	194000	2550340700	29600	29600	29600	29600	0
81	20231218	193900	2550340700	29600	29600	29600	29600	0
82	20231218	193800	2550340700	29600	29600	29600	29600	0
83	20231218	193700	2550340700	29600	29600	29600	29600	0
84	20231218	193600	2550340700	29600	29600	29600	29600	0
85	20231218	193500	2550340700	29600	29600	29600	29600	0
86	20231218	193400	2550340700	29600	29600	29600	29600	0
87	20231218	193300	2550340700	29600	29600	29600	29600	0
88	20231218	193200	2550340700	29600	29600	29600	29600	0
89	20231218	193100	2550340700	29600	29600	29600	29600	0
90	20231218	193000	2550340700	29600	29600	29600	29600	0
91	20231218	192900	2550340700	29600	29600	29600	29600	0
92	20231218	192800	2550340700	29600	29600	29600	29600	3237
93	20231218	192700	2550340700	29600	29600	29600	29600	0
94	20231218	192600	2550340700	29600	29600	29600	29600	0
95	20231218	192500	2550340700	29600	29600	29600	29600	0
96	20231218	192400	2550340700	29600	29600	29600	29600	0
97	20231218	192300	2550340700	29600	29600	29600	29600	0
98	20231218	192200	2550340700	29600	29600	29600	29600	0
99	20231218	192100	2550340700	29600	29600	29600	29600	0
100	20231218	192000	2550340700	29600	29600	29600	29600	0
101	20231218	191900	2550340700	29600	29600	29600	29600	0
102	20231218	191800	2550340700	29600	29600	29600	29600	0
103	20231218	191700	2550340700	29600	29600	29600	29600	0
104	20231218	191600	2550340700	29600	29600	29600	29600	0
105	20231218	191500	2550340700	29600	29600	29600	29600	0
106	20231218	191400	2550340700	29600	29600	29600	29600	0
107	20231218	191300	2550340700	29600	29600	29600	29600	0
108	20231218	191200	2550340700	29600	29600	29600	29600	0
109	20231218	191100	2550340700	29600	29600	29600	29600	0
110	20231218	191000	2550340700	29600	29600	29600	29600	0
111	20231218	190900	2550340700	29600	29600	29600	29600	0
112	20231218	190800	2550340700	29600	29600	29600	29600	0
113	20231218	190700	2550340700	29600	29600	29600	29600	0
114	20231218	190600	2550340700	29600	29600	29600	29600	0
115	20231218	190500	2550340700	29600	29600	29600	29600	0
116	20231218	190400	2550340700	29600	29600	29600	29600	0
117	20231218	190300	2550340700	29600	29600	29600	29600	0
118	20231218	190200	2550340700	29600	29600	29600	29600	0
119	20231218	190100	2550340700	29600	29600	29600	29600	0
120	20231218	190000	2550340700	29600	29600	29600	29600	0
121	20231218	185900	2550340700	29600	29600	29600	29600	0
122	20231218	185800	2550340700	29600	29600	29600	29600	3237
123	20231218	185700	2550340700	29600	29600	29600	29600	0
124	20231218	185600	2550340700	29600	29600	29600	29600	0
125	20231218	185500	2550340700	29600	29600	29600	29600	0
126	20231218	185400	2550340700	29600	29600	29600	29600	0
127	20231218	185300	2550340700	29600	29600	29600	29600	0
128	20231218	185200	2550340700	29600	29600	29600	29600	0
129	20231218	185100	2550340700	29600	29600	29600	29600	0
130	20231218	185000	2550340700	29600	29600	29600	29600	0
131	20231218	184900	2550340700	29600	29600	29600	29600	0
132	20231218	184800	2550340700	29600	29600	29600	29600	0
133	20231218	184700	2550340700	29600	29600	29600	29600	0
134	20231218	184600	2550340700	29600	29600	29600	29600	0
135	20231218	184500	2550340700	29600	29600	29600	29600	0
136	20231218	184400	2550340700	29600	29600	29600	29600	0
137	20231218	184300	2550340700	29600	29600	29600	29600	0
138	20231218	184200	2550340700	29600	29600	29600	29600	0
139	20231218	184100	2550340700	29600	29600	29600	29600	0
140	20231218	184000	2550340700	29600	29600	29600	29600	0
141	20231218	183900	2550340700	29600	29600	29600	29600	0
142	20231218	183800	2550340700	29600	29600	29600	29600	0
143	20231218	183700	2550340700	29600	29600	29600	29600	0
144	20231218	183600	2550340700	29600	29600	29600	29600	0
145	20231218	183500	2550340700	29600	29600	29600	29600	0
146	20231218	183400	2550340700	29600	29600	29600	29600	0
147	20231218	183300	2550340700	29600	29600	29600	29600	0
148	20231218	183200	2550340700	29600	29600	29600	29600	0
149	20231218	183100	2550340700	29600	29600	29600	29600	0
150	20231218	183000	2550340700	29600	29600	29600	29600	0
151	20231218	182900	2550340700	29600	29600	29600	29600	0
152	20231218	182800	2550340700	29600	29600	29600	29600	3237
153	20231218	182700	2550340700	29600	29600	29600	29600	0
154	20231218	182600	2550340700	29600	29600	29600	29600	0
155	20231218	182500	2550340700	29600	29600	29600	29600	0
156	20231218	182400	2550340700	29600	29600	29600	29600	0
157	20231218	182300	2550340700	29600	29600	29600	29600	0
158	20231218	182200	2550340700	29600	29600	29600	29600	0
159	20231218	182100	2550340700	29600	29600	29600	29600	0
160	20231218	182000	2550340700	29600	29600	29600	29600	0
161	20231218	181900	2550340700	29600	29600	29600	29600	0
162	20231218	181800	2550340700	29600	29600	29600	29600	0
163	20231218	181700	2550340700	29600	29600	29600	29600	0
164	20231218	181600	2550340700	29600	29600	29600	29600	0
165	20231218	181500	2550340700	29600	29600	29600	29600	0
166	20231218	181400	2550340700	29600	29600	29600	29600	0
167	20231218	181300	2550340700	29600	29600	29600	29600	0
168	20231218	181200	2550340700	29600	29600	29600	29600	0
169	20231218	181100	2550340700	29600	29600	29600	29600	0
170	20231218	181000	2550340700	29600	29600	29600	29600	0
171	20231218	180900	2550340700	29600	29600	29600	29600	0
172	20231218	180800	2550340700	29600	29600	29600	29600	0
173	20231218	180700	2550340700	29600	29600	29600	29600	0
174	20231218	180600	2550340700	29600	29600	29600	29600	0
175	20231218	180500	2550340700	29600	29600	29600	29600	0
176	20231218	180400	2550340700	29600	29600	29600	29600	0
177	20231218	180300	2550340700	29600	29600	29600	29600	0
178	20231218	180200	2550340700	29600	29600	29600	29600	0
179	20231218	180100	2550340700	29600	29600	29600	29600	0
180	20231218	180000	2550340700	29600	29600	29600	29600	0
181	20231218	175900	2550340700	29600	29600	29600	29600	0
182	20231218	175800	2550340700	29600	29600	29600	29600	3237
183	20231218	175700	2550340700	29600	29600	29600	29600	0
184	20231218	175600	2550340700	29600	29600	29600	29600	0
185	20231218	175500	2550340700	29600	29600	29600	29600	0
186	20231218	175400	2550340700	29600	29600	29600	29600	0
187	20231218	175300	2550340700	29600	29600	29600	29600	0
188	20231218	175200	2550340700	29600	29600	29600	29600	0
189	20231218	175100	2550340700	29600	29600	29600	29600	0
190	20231218	175000	2550340700	29600	29600	29600	29600	0
191	20231218	174900	2550340700	29600	29600	29600	29600	0
192	20231218	174800	2550340700	29600	29600	29600	29600	0
193	20231218	174700	2550340700	29600	29600	29600	29600	0
194	20231218	174600	2550340700	29600	29600	29600	29600	0
195	20231218	174500	2550340700	29600	29600	29600	29600	0
196	20231218	174400	2550340700	29600	29600	29600	29600	0
197	20231218	174300	2550340700	29600	29600	29600	29600	0
198	20231218	174200	2550340700	29600	29600	29600	29600	0
199	20231218	174100	2550340700	29600	29600	29600	29600	0
200	20231218	174000	2550340700	29600	29600	29600	29600	0
201	20231218	173900	2550340700	29600	29600	29600	29600	0
202	20231218	173800	2550340700	29600	29600	29600	29600	0
203	20231218	173700	2550340700	29600	29600	29600	29600	0
204	20231218	173600	2550340700	29600	29600	29600	29600	0
205	20231218	173500	2550340700	29600	29600	29600	29600	0
206	20231218	173400	2550340700	29600	29600	29600	29600	0
207	20231218	173300	2550340700	29600	29600	29600	29600	0
208	20231218	173200	2550340700	29600	29600	29600	29600	0
209	20231218	173100	2550340700	29600	29600	29600	29600	0
210	20231218	173000	2550340700	29600	29600	29600	29600	0
211	20231218	172900	2550340700	29600	29600	29600	29600	0
212	20231218	172800	2550340700	29600	29600	29600	29600	3237
213	20231218	172700	2550340700	29600	29600	29600	29600	0
214	20231218	172600	2550340700	29600	29600	29600	29600	0
215	20231218	172500	2550340700	29600	29600	29600	29600	0
216	20231218	172400	2550340700	29600	29600	29600	29600	0
217	20231218	172300	2550340700	29600	29600	29600	29600	0
218	20231218	172200	2550340700	29600	29600	29600	29600	0
219	20231218	172100	2550340700	29600	29600	29600	29600	0
220	20231218	172000	2550340700	29600	29600	29600	29600	0
221	20231218	171900	2550340700	29600	29600	29600	29600	0
222	20231218	171800	2550340700	29600	29600	29600	29600	0
223	20231218	171700	2550340700	29600	29600	29600	29600	0
224	20231218	171600	2550340700	29600	29600	29600	29600	0
225	20231218	171500	2550340700	29600	29600	29600	29600	0
226	20231218	171400	2550340700	29600	29600	29600	29600	0
227	20231218	171300	2550340700	29600	29600	29600	29600	0
228	20231218	171200	2550340700	29600	29600	29600	29600	0
229	20231218	171100	2550340700	29600	29600	29600	29600	0
230	20231218	171000	2550340700	29600	29600	29600	29600	0
231	20231218	170900	2550340700	29600	29600	29600	29600	0
232	20231218	170800	2550340700	29600	29600	29600	29600	0
233	20231218	170700	2550340700	29600	29600	29600	29600	0
234	20231218	170600	2550340700	29600	29600	29600	29600	0
235	20231218	170500	2550340700	29600	29600	29600	29600	0
236	20231218	170400	2550340700	29600	29600	29600	29600	0
237	20231218	170300	2550340700	29600	29600	29600	29600	0
238	20231218	170200	2550340700	29600	29600	29600	29600	0
239	20231218	170100	2550340700	29600	29600	29600	29600	0
240	20231218	170000	2550340700	29600	29600	29600	29600	0
241	20231218	165900	2550340700	29600	29600	29600	29600	0
242	20231218	165800	2550340700	29600	29600	29600	29600	3237
243	20231218	165700	2550340700	29600	29600	29600	29600	0
244	20231218	165600	2550340700	29600	29600	29600	29600	0
245	20231218	165500	2550340700	29600	29600	29600	29600	0
246	20231218	165400	2550340700	29600	29600	29600	29600	0
247	20231218	165300	2550340700	29600	29600	29600	29600	0
248	20231218	165200	2550340700	29600	29600	29600	29600	0
249	20231218	165100	2550340700	29600	29600	29600	29600	0
250	20231218	165000	2550340700	29600	29600	29600	29600	0
251	20231218	164900	2550340700	29600	29600	29600	29600	0
252	20231218	164800	2550340700	29600	29600	29600	29600	0
253	20231218	164700	2550340700	29600	29600	29600	29600	0
254	20231218	164600	2550340700	29600	29600	29600	29600	0
255	20231218	164500	2550340700	29600	29600	29600	29600	0
256	20231218	164400	2550340700	29600	29600	29600	29600	0
257	20231218	164300	2550340700	29600	29600	29600	29600	0
258	20231218	164200	2550340700	29600	29600	29600	29600	0
259	20231218	164100	2550340700	29600	29600	29600	29600	0
260	20231218	164000	2550340700	29600	29600	29600	29600	0
261	20231218	163900	2550340700	29600	29600	29600	29600	0
262	20231218	163800	2550340700	29600	29600	29600	29600	0
263	20231218	163700	2550340700	29600	29600	29600	29600	0
264	20231218	163600	2550340700	29600	29600	29600	29600	0
265	20231218	163500	2550340700	29600	29600	29600	29600	0
266	20231218	163400	2550340700	29600	29600	29600	29600	0
267	20231218	163300	2550340700	29600	29600	29600	29600	0
268	20231218	163200	2550340700	29600	29600	29600	29600	0
269	20231218	163100	2550340700	29600	29600	29600	29600	0
270	20231218	163000	2550340700	29600	29600	29600	29600	0
271	20231218	162900	2550340700	29600	29600	29600	29600	0
272	20231218	162800	2550340700	29600	29600	29600	29600	3237
273	20231218	162700	2550340700	29600	29600	29600	29600	0
274	20231218	162600	2550340700	29600	29600	29600	29600	0
275	20231218	162500	2550340700	29600	29600	29600	29600	0
276	20231218	162400	2550340700	29600	29600	29600	29600	0
277	20231218	162300	2550340700	29600	29600	29600	29600	0
278	20231218	162200	2550340700	29600	29600	29600	29600	0
279	20231218	162100	2550340700	29600	29600	29600	29600	0
280	20231218	162000	2550340700	29600	29600	29600	29600	0
281	20231218	161900	2550340700	29600	29600	29600	29600	0
282	20231218	161800	2550340700	29600	29600	29600	29600	0
283	20231218	161700	2550340700	29600	29600	29600	29600	0
284	20231218	161600	2550340700	29600	29600	29600	29600	0
285	20231218	161500	2550340700	29600	29600	29600	29600	0
286	20231218	161400	2550340700	29600	29600	29600	29600	0
287	20231218	161300	2550340700	29600	29600	29600	29600	0
288	20231218	161200	2550340700	29600	29600	29600	29600	0
289	20231218	161100	2550340700	29600	29600	29600	29600	0
290	20231218	161000	2550340700	29600	29600	29600	29600	0
291	20231218	160900	2550340700	29600	29600	29600	29600	0
292	20231218	160800	2550340700	29600	29600	29600	29600	0
293	20231218	160700	2550340700	29600	29600	29600	29600	0
294	20231218	160600	2550340700	29600	29600	29600	29600	0
295	20231218	160500	2550340700	29600	29600	29600	29600	0
296	20231218	160400	2550340700	29600	29600	29600	29600	0
297	20231218	160300	2550340700	29600	29600	29600	29600	0
298	20231218	160200	2550340700	29600	29600	29600	29600	0
299	20231218	160100	2550340700	29600	29600	29600	29600	0
300	20231218	160000	2550340700	29600	29600	29600	29600	0
301	20231218	155900	2550340700	29600	29600	29600	29600	0
302	20231218	155800	2550340700	29600	29600	29600	29600	3237
303	20231218	155700	2550340700	29600	29600	29600	29600	0
304	20231218	155600	2550340700	29600	29600	29600	29600	0
305	20231218	155500	2550340700	29600	29600	29600	29600	0
306	20231218	155400	2550340700	29600	29600	29600	29600	0
307	20231218	155300	2550340700	29600	29600	29600	29600	0
308	20231218	155200	2550340700	29600	29600	29600	29600	0
309	20231218	155100	2550340700	29600	29600	29600	29600	0
310	20231218	155000	2550340700	29600	29600	29600	29600	0
311	20231218	154900	2550340700	29600	29600	29600	29600	0
312	20231218	154800	2550340700	29600	29600	29600	29600	0
313	20231218	154700	2550340700	29600	29600	29600	29600	0
314	20231218	154600	2550340700	29600	29600	29600	29600	0
315	20231218	154500	2550340700	29600	29600	29600	29600	0
316	20231218	154400	2550340700	29600	29600	29600	29600	0
317	20231218	154300	2550340700	29600	29600	29600	29600	0
318	20231218	154200	2550340700	29600	29600	29600	29600	0
319	20231218	154100	2550340700	29600	29600	29600	29600	0
320	20231218	154000	2550340700	29600	29600	29600	29600	0
321	20231218	153900	2550340700	29600	29600	29600	29600	0
322	20231218	153800	2550340700	29600	29600	29600	29600	0
323	20231218	153700	2550340700	29600	29600	29600	29600	0
324	20231218	153600	2550340700	29600	29600	29600	29600	0
325	20231218	153500	2550340700	29600	29600	29600	29600	0
326	20231218	153400	2550340700	29600	29600	29600	29600	0
327	20231218	153300	2550340700	29600	29600	29600	29600	0
328	20231218	153200	2550340700	29600	29600	29600	29600	0
329	20231218	153100	2550340700	29600	29600	29600	29600	0
330	20231218	153000	2550340700	29600	29600	29600	29600	3237
331	20231218	152900	2454525500	29700	29700	29700	29700	0
332	20231218	152800	2454525500	29700	29700	29700	29700	0
333	20231218	152700	2454525500	29700	29700	29700	29700	0
334	20231218	152600	2454525500	29700	29700	29700	29700	0
335	20231218	152500	2454525500	29700	29700	29700	29700	0
336	20231218	152400	2454525500	29700	29700	29700	29700	0
337	20231218	152300	2454525500	29700	29700	29700	29700	0
338	20231218	152200	2454525500	29700	29700	29700	29700	0
339	20231218	152100	2454525500	29700	29700	29700	29700	0
340	20231218	152000	2454525500	29700	29700	29700	29700	0
341	20231218	151900	2454525500	29700	29700	29700	29650	108
342	20231218	151800	2451321050	29650	29550	29700	29550	460
343	20231218	151700	2437684400	29600	29600	29650	29600	768
344	20231218	151600	2414951550	29600	29600	29650	29600	202
345	20231218	151500	2408971800	29600	29550	29600	29550	185
346	20231218	151400	2403500950	29550	29600	29600	29550	726
347	20231218	151300	2382013000	29600	29600	29650	29600	96
348	20231218	151200	2379171350	29600	29600	29600	29600	272
349	20231218	151100	2371120150	29600	29650	29650	29600	48
350	20231218	151000	2369698550	29650	29650	29650	29600	70
351	20231218	150900	2367626400	29600	29600	29650	29600	28
352	20231218	150800	2366797100	29600	29650	29650	29600	33
353	20231218	150700	2365820250	29600	29600	29600	29600	39
354	20231218	150600	2364665850	29700	29650	29700	29650	288
355	20231218	150500	2356126600	29650	29650	29650	29650	27
356	20231218	150400	2355326050	29650	29600	29650	29600	370
357	20231218	150300	2344358400	29600	29600	29650	29600	17
358	20231218	150200	2343855150	29600	29650	29650	29600	356
359	20231218	150100	2333300950	29650	29700	29700	29650	1005
360	20231218	150000	2303459100	29750	29750	29750	29750	94
361	20231218	145900	2300662600	29700	29750	29750	29700	162
362	20231218	145800	2295844300	29750	29700	29750	29700	227
363	20231218	145700	2289093500	29800	29750	29800	29700	322
364	20231218	145600	2279514300	29700	29750	29750	29700	133
365	20231218	145500	2275559450	29750	29750	29800	29700	189
366	20231218	145400	2269933250	29750	29800	29800	29750	103
367	20231218	145300	2266864350	29800	29700	29800	29700	342
368	20231218	145200	2256675950	29750	29750	29750	29700	2202
369	20231218	145100	2191168150	29800	29750	29800	29750	540
370	20231218	145000	2175094300	29800	29750	29800	29750	182
371	20231218	144900	2169673000	29800	29800	29800	29750	315
372	20231218	144800	2160288850	29750	29750	29800	29700	284
373	20231218	144700	2151830550	29700	29800	29800	29700	161
374	20231218	144600	2147036350	29800	29700	29800	29700	136
375	20231218	144500	2142991900	29750	29800	29800	29750	170
376	20231218	144400	2137931650	29700	29800	29800	29700	194
377	20231218	144300	2132156600	29750	29750	29750	29700	124
378	20231218	144200	2128468800	29750	29700	29750	29700	119
379	20231218	144100	2124929000	29700	29700	29750	29700	142
380	20231218	144000	2120706100	29750	29750	29800	29700	461
381	20231218	143900	2106996950	29800	29750	29800	29750	76
382	20231218	143800	2104735300	29800	29750	29800	29700	119
383	20231218	143700	2101190650	29800	29800	29800	29750	258
384	20231218	143600	2093507450	29800	29800	29800	29800	135
385	20231218	143500	2089484450	29800	29800	29800	29750	847
386	20231218	143400	2064244300	29750	29750	29800	29700	134
387	20231218	143300	2060257700	29800	29700	29800	29700	193
388	20231218	143200	2054515700	29700	29800	29800	29700	857
389	20231218	143100	2029062700	29700	29750	29800	29700	355
390	20231218	143000	2018496700	29800	29750	29800	29750	145
391	20231218	142900	2014177700	29750	29800	29800	29750	195
392	20231218	142800	2008368400	29750	29750	29800	29750	188
393	20231218	142700	2002770750	29800	29750	29800	29700	220
394	20231218	142600	1996224650	29800	29800	29800	29750	147
395	20231218	142500	1991845650	29750	29750	29800	29750	381
396	20231218	142400	1980501150	29850	29800	29850	29800	212
397	20231218	142300	1974178900	29850	29850	29850	29800	194
398	20231218	142200	1968389600	29800	29800	29850	29750	121
399	20231218	142100	1964784950	29800	29800	29850	29800	376
400	20231218	142000	1953573550	29800	29800	29850	29800	134
401	20231218	141900	1949575700	29850	29800	29850	29800	227
402	20231218	141800	1942803300	29850	29850	29850	29850	114
403	20231218	141700	1939400400	29800	29800	29850	29800	112
404	20231218	141600	1936060000	29850	29750	29850	29750	166
405	20231218	141500	1931115350	29800	29750	29800	29750	237
406	20231218	141400	1924053250	29750	29750	29800	29750	127
407	20231218	141300	1920270250	29800	29750	29800	29750	208
408	20231218	141200	1914074550	29850	29800	29850	29800	306
409	20231218	141100	1904955700	29800	29800	29800	29750	572
410	20231218	141000	1887910750	29750	29750	29750	29700	84
411	20231218	140900	1885412350	29800	29800	29800	29800	127
412	20231218	140800	1881627750	29800	29700	29800	29700	519
413	20231218	140700	1866182350	29700	29650	29700	29650	1952
414	20231218	140600	1808210650	29650	29700	29700	29600	146
415	20231218	140500	1803878850	29700	29600	29700	29550	465
416	20231218	140400	1790116450	29650	29600	29650	29600	295
417	20231218	140300	1781374500	29500	29550	29600	29500	193
418	20231218	140200	1775671800	29550	29550	29550	29500	173
419	20231218	140100	1770560850	29550	29500	29550	29500	162
420	20231218	140000	1765774150	29450	29500	29550	29450	205
421	20231218	135900	1759727650	29550	29600	29600	29500	39
422	20231218	135800	1758575850	29650	29650	29650	29500	5629
423	20231218	135700	1592492550	29550	29600	29600	29550	480
424	20231218	135600	1578288200	29600	29500	29600	29500	34
425	20231218	135500	1577284400	29600	29450	29600	29450	529
426	20231218	135400	1561656700	29450	29500	29550	29450	81
427	20231218	135300	1559269200	29550	29500	29550	29500	49
428	20231218	135200	1557823650	29500	29500	29550	29500	186
429	20231218	135100	1552336600	29500	29500	29550	29500	102
430	20231218	135000	1549327550	29450	29500	29550	29450	268
431	20231218	134900	1541431200	29450	29500	29500	29450	71
432	20231218	134800	1539337500	29550	29600	29600	29450	3203
433	20231218	134700	1444752200	29650	29650	29650	29600	125
434	20231218	134600	1441052100	29600	29600	29600	29600	72
435	20231218	134500	1438920900	29600	29600	29650	29600	66
436	20231218	134400	1436967250	29600	29600	29600	29600	32
437	20231218	134300	1436020050	29600	29650	29650	29600	105
438	20231218	134200	1432910150	29650	29600	29650	29600	80
439	20231218	134100	1430540150	29700	29650	29700	29550	1905
440	20231218	134000	1374141250	29700	29650	29700	29650	1136
441	20231218	133900	1340457600	29650	29650	29650	29650	57
442	20231218	133800	1338767550	29650	29650	29700	29650	40
443	20231218	133700	1337581500	29600	29600	29650	29600	71
444	20231218	133600	1335477200	29600	29600	29700	29600	269
445	20231218	133500	1327502950	29600	29600	29600	29600	241
446	20231218	133400	1320369350	29650	29650	29650	29650	77
447	20231218	133300	1318086300	29600	29650	29650	29600	48
448	20231218	133200	1316664250	29650	29600	29650	29600	65
449	20231218	133100	1314738600	29650	29600	29700	29600	95
450	20231218	133000	1311922700	29650	29600	29650	29600	1757
451	20231218	132900	1259903500	29600	29600	29700	29600	57
452	20231218	132800	1258216200	29700	29650	29700	29600	276
453	20231218	132700	1250026050	29650	29650	29700	29650	65
454	20231218	132600	1248098750	29650	29650	29700	29650	42
455	20231218	132500	1246853400	29650	29650	29650	29650	314
456	20231218	132400	1237543300	29650	29650	29750	29650	50
457	20231218	132300	1236060700	29650	29650	29650	29650	244
458	20231218	132200	1228826100	29750	29650	29750	29650	78
459	20231218	132100	1226509850	29650	29750	29750	29650	176
460	20231218	132000	1221291300	29700	29600	29700	29600	147
461	20231218	131900	1216927800	29700	29600	29700	29600	398
462	20231218	131800	1205121450	29600	29650	29650	29600	255
463	20231218	131700	1197562300	29650	29700	29750	29650	435
464	20231218	131600	1184661550	29700	29650	29700	29650	2021
465	20231218	131500	1124728250	29750	29700	29750	29650	65
466	20231218	131400	1122799050	29750	29750	29750	29650	675
467	20231218	131300	1102750900	29700	29700	29700	29700	40
468	20231218	131200	1101562900	29700	29700	29800	29700	92
469	20231218	131100	1098829000	29750	29700	29750	29700	346
470	20231218	131000	1088536800	29700	29700	29800	29700	188
471	20231218	130900	1082944650	29800	29750	29800	29700	108
472	20231218	130800	1079732150	29800	29700	29800	29700	47
473	20231218	130700	1078336150	29700	29800	29800	29700	188
474	20231218	130600	1072743450	29700	29750	29750	29700	56
475	20231218	130500	1071079050	29750	29700	29750	29700	47
476	20231218	130400	1069681950	29750	29700	29750	29700	108
477	20231218	130300	1066469800	29800	29700	29800	29700	52
478	20231218	130200	1064924300	29700	29800	29800	29700	60
479	20231218	130100	1063140850	29700	29700	29750	29700	97
480	20231218	130000	1060255950	29700	29750	29800	29700	72
481	20231218	125900	1058114050	29700	29750	29750	29700	56
482	20231218	125800	1056448450	29800	29750	29800	29750	116
483	20231218	125700	1052995100	29800	29800	29800	29700	655
484	20231218	125600	1033491150	29800	29800	29850	29800	42
485	20231218	125500	1032239500	29800	29850	29850	29800	43
486	20231218	125400	1030958050	29800	29800	29800	29800	57
487	20231218	125300	1029259450	29800	29800	29850	29800	30
488	20231218	125200	1028364900	29800	29800	29800	29800	33
489	20231218	125100	1027381500	29850	29800	29850	29800	25
490	20231218	125000	1026636450	29800	29800	29800	29800	2
491	20231218	124900	1026576850	29800	29800	29850	29800	65
492	20231218	124800	1024639800	29800	29700	29800	29700	271
493	20231218	124700	1016575250	29750	29650	29750	29650	362
494	20231218	124600	1005812650	29650	29750	29750	29650	33
495	20231218	124500	1004834100	29650	29650	29750	29650	327
496	20231218	124400	995132550	29650	29700	29750	29650	161
497	20231218	124300	990350850	29700	29800	29800	29700	37
498	20231218	124200	989250950	29800	29650	29800	29650	222
499	20231218	124100	982648800	29750	29750	29750	29750	101
500	20231218	124000	979644050	29650	29650	29700	29650	197
501	20231218	123900	973796050	29650	29650	29700	29650	43
502	20231218	123800	972521050	29600	29700	29700	29600	306
503	20231218	123700	963439400	29700	29750	29750	29700	25
504	20231218	123600	962696850	29700	29750	29750	29700	25
505	20231218	123500	961954300	29750	29750	29750	29750	10
506	20231218	123400	961656800	29700	29700	29700	29700	182
507	20231218	123300	956251400	29650	29650	29650	29650	28
508	20231218	123200	955421200	29700	29600	29700	29600	330
509	20231218	123100	945636700	29550	29550	29600	29550	121
510	20231218	123000	942057050	29650	29600	29650	29550	84
511	20231218	122900	939572800	29600	29650	29650	29600	9
512	20231218	122800	939306350	29550	29600	29600	29550	275
513	20231218	122700	931168000	29600	29600	29650	29600	190
514	20231218	122600	925543950	29600	29600	29600	29550	528
515	20231218	122500	909915550	29600	29600	29650	29600	498
516	20231218	122400	895174700	29600	29600	29650	29600	1070
517	20231218	122300	863502550	29650	29650	29650	29650	511
518	20231218	122200	848351400	29650	29650	29700	29650	68
519	20231218	122100	846335150	29650	29650	29650	29650	63
520	20231218	122000	844467200	29650	29650	29700	29650	13
521	20231218	121900	844081650	29650	29650	29700	29650	74
522	20231218	121800	841887050	29650	29650	29700	29650	109
523	20231218	121700	838655150	29650	29700	29700	29650	38
524	20231218	121600	837528400	29650	29650	29700	29650	75
525	20231218	121500	835304150	29650	29650	29700	29650	59
526	20231218	121400	833554650	29650	29650	29650	29650	19
527	20231218	121300	832991300	29650	29650	29700	29650	331
528	20231218	121200	823176500	29650	29650	29650	29650	56
529	20231218	121100	821516100	29650	29650	29700	29650	19
530	20231218	121000	820952700	29650	29700	29700	29650	300
531	20231218	120900	812056050	29700	29700	29700	29700	323
532	20231218	120800	802462950	29700	29700	29750	29700	19
533	20231218	120700	801898600	29700	29700	29700	29700	77
534	20231218	120600	799611700	29700	29700	29750	29700	69
535	20231218	120500	797562250	29700	29700	29700	29700	16
536	20231218	120400	797087050	29700	29700	29750	29700	199
537	20231218	120300	791176200	29700	29700	29750	29700	68
538	20231218	120200	789156550	29700	29700	29750	29700	27
539	20231218	120100	788354150	29700	29750	29750	29700	58
540	20231218	120000	786631500	29700	29700	29700	29700	66
541	20231218	115900	784671300	29750	29700	29750	29700	19
542	20231218	115800	784106950	29700	29700	29700	29700	55
543	20231218	115700	782473450	29750	29700	29750	29700	259
544	20231218	115600	774780000	29700	29700	29750	29700	18
545	20231218	115500	774245350	29700	29700	29700	29700	58
546	20231218	115400	772522750	29700	29700	29750	29700	80
547	20231218	115300	770144850	29700	29700	29700	29700	4
548	20231218	115200	770026050	29700	29700	29800	29700	82
549	20231218	115100	767590550	29800	29750	29800	29750	35
550	20231218	115000	766548750	29900	29750	29900	29700	302
551	20231218	114900	757546300	29700	29700	29750	29700	70
552	20231218	114800	755467250	29650	29700	29700	29650	26
553	20231218	114700	754695150	29750	29650	29750	29650	309
554	20231218	114600	745517800	29650	29650	29650	29650	63
555	20231218	114500	743649850	29700	29650	29700	29650	72
556	20231218	114400	741514750	29700	29700	29700	29650	21
557	20231218	114300	740891450	29650	29650	29700	29650	78
558	20231218	114200	738578250	29650	29650	29700	29650	46
559	20231218	114100	737214300	29650	29650	29700	29650	34
560	20231218	114000	736206100	29650	29650	29700	29650	87
561	20231218	113900	733624400	29650	29650	29650	29650	9
562	20231218	113800	733357550	29650	29650	29750	29650	325
563	20231218	113700	723704700	29700	29700	29750	29700	284
564	20231218	113600	715269850	29700	29700	29700	29700	34
565	20231218	113500	714260050	29700	29700	29750	29700	42
566	20231218	113400	713012600	29700	29750	29750	29700	67
567	20231218	113300	711022600	29750	29700	29750	29700	34
568	20231218	113200	710012750	29750	29750	29750	29700	122
569	20231218	113100	706385250	29750	29700	29750	29700	67
570	20231218	113000	704395300	29700	29700	29750	29700	46
571	20231218	112900	703029050	29700	29700	29700	29700	41
572	20231218	112800	701811350	29700	29700	29750	29700	67
573	20231218	112700	699821400	29700	29750	29750	29700	81
574	20231218	112600	697415200	29700	29700	29750	29700	42
575	20231218	112500	696167750	29700	29700	29800	29700	33
576	20231218	112400	695187550	29700	29800	29800	29700	55
577	20231218	112300	693550350	29700	29750	29850	29700	79
578	20231218	112200	691200950	29750	29750	29750	29750	25
579	20231218	112100	690457200	29850	29850	29850	29850	1
580	20231218	112000	690427350	29750	29850	29850	29750	41
581	20231218	111900	689206100	29800	29700	29800	29700	571
582	20231218	111800	672221600	29700	29700	29750	29700	47
583	20231218	111700	670825650	29700	29700	29750	29700	96
584	20231218	111600	667973950	29700	29700	29750	29700	58
585	20231218	111500	666251300	29700	29700	29700	29700	41
586	20231218	111400	665033600	29700	29700	29750	29700	102
587	20231218	111300	662004150	29700	29700	29700	29700	35
588	20231218	111200	660964650	29750	29700	29750	29700	51
589	20231218	111100	659449400	29750	29750	29750	29700	28
590	20231218	111000	658617650	29750	29800	29800	29700	127
591	20231218	110900	654835700	29800	29700	29800	29700	183
592	20231218	110800	649400100	29700	29750	29750	29700	135
593	20231218	110700	645385050	29850	29700	29850	29700	917
594	20231218	110600	618146250	29650	29700	29700	29650	67
595	20231218	110500	616158400	29650	29650	29700	29650	385
596	20231218	110400	604725550	29650	29650	29700	29650	88
597	20231218	110300	602115750	29650	29650	29650	29650	42
598	20231218	110200	600870450	29700	29700	29750	29700	199
599	20231218	110100	594960100	29700	29750	29750	29700	228
600	20231218	110000	588179150	29800	29750	29800	29750	171
601	20231218	105900	583091850	29750	29800	29800	29750	34
602	20231218	105800	582080300	29750	29750	29800	29750	90
603	20231218	105700	579400350	29850	29750	29850	29750	4
604	20231218	105600	579281150	29750	29750	29750	29750	24
605	20231218	105500	578567150	29850	29800	29850	29750	978
606	20231218	105400	549429050	29800	29750	29900	29750	999
607	20231218	105300	519611150	29800	29700	29800	29700	244
608	20231218	105200	512352500	29700	29700	29750	29700	42
609	20231218	105100	511105050	29700	29700	29700	29700	8
610	20231218	105000	510867450	29700	29750	29800	29700	112
611	20231218	104900	507536250	29800	29700	29800	29700	34
612	20231218	104800	506525450	29750	29700	29750	29700	103
613	20231218	104700	503462850	29700	29800	29800	29700	82
614	20231218	104600	501026900	29800	29750	29800	29700	83
615	20231218	104500	498558800	29800	29800	29800	29800	1
616	20231218	104400	498529000	29700	29750	29750	29700	65
617	20231218	104300	496595300	29750	29650	29750	29650	233
618	20231218	104200	489671600	29650	29650	29650	29650	40
619	20231218	104100	488485600	29650	29700	29700	29650	407
620	20231218	104000	476407700	29700	29700	29750	29700	37
621	20231218	103900	475308650	29700	29750	29750	29700	197
622	20231218	103800	469453700	29750	29750	29800	29750	117
623	20231218	103700	465972900	29800	29750	29800	29750	79
624	20231218	103600	463621850	29750	29800	29800	29750	67
625	20231218	103500	461625700	29800	29850	29900	29800	497
626	20231218	103400	446794350	29900	29850	29900	29850	29
627	20231218	103300	445928450	29850	29850	29850	29800	134
628	20231218	103200	441929000	29800	29800	29800	29800	25
629	20231218	103100	441184000	29850	29850	29850	29850	1
630	20231218	103000	441154150	29800	29800	29900	29800	44
631	20231218	102900	439841950	29800	29750	29800	29700	266
632	20231218	102800	431920850	29700	29700	29700	29700	1
633	20231218	102700	431891150	29700	29700	29750	29700	302
634	20231218	102600	422907550	29700	29650	29700	29650	230
635	20231218	102500	416077750	29650	29700	29700	29650	242
636	20231218	102400	408891200	29700	29750	29750	29700	147
637	20231218	102300	404525250	29700	29850	29850	29700	129
638	20231218	102200	400687600	29800	29750	29800	29750	97
639	20231218	102100	397797400	29800	29850	29850	29800	664
640	20231218	102000	377992300	29900	30000	30000	29900	988
641	20231218	101900	348419100	30000	29950	30000	29950	27
642	20231218	101800	347609950	29950	30000	30000	29950	35
643	20231218	101700	346561550	30000	29950	30000	29950	98
644	20231218	101600	343623300	29950	30000	30000	29950	104
645	20231218	101500	340505050	30000	30000	30000	30000	20
646	20231218	101400	339905050	30000	30050	30050	30000	161
647	20231218	101300	335074550	30000	30000	30000	30000	32
648	20231218	101200	334114550	30050	30050	30050	30050	0
649	20231218	101100	334114550	30050	30050	30050	30050	12
650	20231218	101000	333753950	30000	30000	30000	30000	1
651	20231218	100900	333723950	30000	30000	30000	30000	0
652	20231218	100800	333723950	30000	30000	30000	30000	1
653	20231218	100700	333693950	30050	30000	30050	30000	11
654	20231218	100600	333363450	30000	30000	30000	30000	0
655	20231218	100500	333363450	30000	30000	30050	30000	3
656	20231218	100400	333273400	30000	30000	30000	30000	1
657	20231218	100300	333243400	30050	30050	30050	30050	1
658	20231218	100200	333213350	30000	30000	30000	30000	1
659	20231218	100100	333183350	30050	30100	30100	30050	32
660	20231218	100000	332221700	30000	30100	30100	30000	3
661	20231218	095900	332131600	30050	30050	30050	30050	483
662	20231218	095800	317617450	30050	30000	30050	30000	59
663	20231218	095700	315844550	30000	30000	30000	30000	473
664	20231218	095600	301654550	30000	30000	30000	30000	213
665	20231218	095500	295264550	30000	29950	30050	29950	471
666	20231218	095400	281140150	29950	29950	29950	29950	0
667	20231218	095300	281140150	29950	30000	30000	29950	204
668	20231218	095200	275030300	30000	30000	30000	30000	1
669	20231218	095100	275000300	29950	29950	29950	29950	0
670	20231218	095000	275000300	29950	30000	30000	29950	22
671	20231218	094900	274340400	30000	30000	30000	30000	0
672	20231218	094800	274340400	30000	30000	30000	30000	4
673	20231218	094700	274220400	29950	29950	29950	29950	2
674	20231218	094600	274160500	30050	30050	30050	30000	515
675	20231218	094500	258706800	30000	30000	30000	30000	11
676	20231218	094400	258376800	30000	30000	30000	30000	0
677	20231218	094300	258376800	30000	30000	30000	30000	3
678	20231218	094200	258286800	30000	30000	30000	30000	1
679	20231218	094100	258256800	30050	30050	30050	30050	2
680	20231218	094000	258196700	30000	30000	30000	30000	2
681	20231218	093900	258136700	30000	30000	30000	30000	0
682	20231218	093800	258136700	30000	30000	30000	30000	1
683	20231218	093700	258106700	30050	30050	30050	30050	56
684	20231218	093600	256423900	30050	30050	30050	30050	21
685	20231218	093500	255792850	30100	30050	30100	30050	527
686	20231218	093400	239955550	30050	30050	30050	30050	0
687	20231218	093300	239955550	30050	30050	30050	30050	1
688	20231218	093200	239925500	30000	30050	30050	30000	6
689	20231218	093100	239745250	30000	30050	30050	30000	101
690	20231218	093000	236715200	30000	30050	30050	30000	2
691	20231218	092900	236655150	30000	30000	30000	30000	52
692	20231218	092800	235095150	30000	30000	30000	30000	13
693	20231218	092700	234705150	30050	30000	30050	30000	132
694	20231218	092600	230741150	30050	30000	30050	30000	231
695	20231218	092500	223801050	30000	30000	30000	29950	452
696	20231218	092400	210241100	30000	30050	30050	30000	6
697	20231218	092300	210060850	30050	30050	30050	30050	36
698	20231218	092200	208979050	30000	30000	30000	30000	0
699	20231218	092100	208979050	30000	30000	30000	30000	0
700	20231218	092000	208979050	30000	30050	30100	30000	164
701	20231218	091900	204050850	30100	30100	30100	30100	1
702	20231218	091800	204020750	30050	30050	30050	30050	196
703	20231218	091700	198130950	30100	30050	30100	30050	53
704	20231218	091600	196538200	30050	30050	30050	30050	0
705	20231218	091500	196538200	30050	30050	30050	30050	0
706	20231218	091400	196538200	30050	30050	30050	30050	1
707	20231218	091300	196508150	30050	30050	30050	30000	1165
708	20231218	091200	161499950	30050	30050	30050	30050	52
709	20231218	091100	159937350	30100	30150	30200	30100	99
710	20231218	091000	156952850	30100	30050	30100	30050	543
711	20231218	090900	140611350	30050	30050	30050	30050	255
712	20231218	090800	132948600	30050	30000	30050	30000	720
713	20231218	090700	111333400	30050	30000	30050	30000	124
714	20231218	090600	107613350	30000	30000	30000	29950	832
715	20231218	090500	82669050	30000	30000	30000	29900	659
716	20231218	090400	62904300	30050	29850	30050	29850	1026
717	20231218	090300	32143450	29850	29800	29950	29800	72
718	20231218	090200	29994800	29800	29800	29800	29800	201
719	20231218	090100	24005000	29650	29700	29700	29650	185
720	20231218	090000	18519700	29750	29950	29950	29750	620