KissMeData/290650/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205500	2923039750	29100	29100	29100	29100	2348
3	20231220	205400	2923039750	29100	29100	29100	29100	0
4	20231220	205300	2923039750	29100	29100	29100	29100	0
5	20231220	205200	2923039750	29100	29100	29100	29100	0
6	20231220	205100	2923039750	29100	29100	29100	29100	0
7	20231220	205000	2923039750	29100	29100	29100	29100	0
8	20231220	204900	2923039750	29100	29100	29100	29100	0
9	20231220	204800	2923039750	29100	29100	29100	29100	0
10	20231220	204700	2923039750	29100	29100	29100	29100	0
11	20231220	204600	2923039750	29100	29100	29100	29100	0
12	20231220	204500	2923039750	29100	29100	29100	29100	0
13	20231220	204400	2923039750	29100	29100	29100	29100	0
14	20231220	204300	2923039750	29100	29100	29100	29100	0
15	20231220	204200	2923039750	29100	29100	29100	29100	0
16	20231220	204100	2923039750	29100	29100	29100	29100	0
17	20231220	204000	2923039750	29100	29100	29100	29100	0
18	20231220	203900	2923039750	29100	29100	29100	29100	0
19	20231220	203800	2923039750	29100	29100	29100	29100	0
20	20231220	203700	2923039750	29100	29100	29100	29100	0
21	20231220	203600	2923039750	29100	29100	29100	29100	0
22	20231220	203500	2923039750	29100	29100	29100	29100	0
23	20231220	203400	2923039750	29100	29100	29100	29100	0
24	20231220	203300	2923039750	29100	29100	29100	29100	0
25	20231220	203200	2923039750	29100	29100	29100	29100	0
26	20231220	203100	2923039750	29100	29100	29100	29100	0
27	20231220	203000	2923039750	29100	29100	29100	29100	0
28	20231220	202900	2923039750	29100	29100	29100	29100	0
29	20231220	202800	2923039750	29100	29100	29100	29100	0
30	20231220	202700	2923039750	29100	29100	29100	29100	0
31	20231220	202600	2923039750	29100	29100	29100	29100	0
32	20231220	202500	2923039750	29100	29100	29100	29100	2348
33	20231220	202400	2923039750	29100	29100	29100	29100	0
34	20231220	202300	2923039750	29100	29100	29100	29100	0
35	20231220	202200	2923039750	29100	29100	29100	29100	0
36	20231220	202100	2923039750	29100	29100	29100	29100	0
37	20231220	202000	2923039750	29100	29100	29100	29100	0
38	20231220	201900	2923039750	29100	29100	29100	29100	0
39	20231220	201800	2923039750	29100	29100	29100	29100	0
40	20231220	201700	2923039750	29100	29100	29100	29100	0
41	20231220	201600	2923039750	29100	29100	29100	29100	0
42	20231220	201500	2923039750	29100	29100	29100	29100	0
43	20231220	201400	2923039750	29100	29100	29100	29100	0
44	20231220	201300	2923039750	29100	29100	29100	29100	0
45	20231220	201200	2923039750	29100	29100	29100	29100	0
46	20231220	201100	2923039750	29100	29100	29100	29100	0
47	20231220	201000	2923039750	29100	29100	29100	29100	0
48	20231220	200900	2923039750	29100	29100	29100	29100	0
49	20231220	200800	2923039750	29100	29100	29100	29100	0
50	20231220	200700	2923039750	29100	29100	29100	29100	0
51	20231220	200600	2923039750	29100	29100	29100	29100	0
52	20231220	200500	2923039750	29100	29100	29100	29100	0
53	20231220	200400	2923039750	29100	29100	29100	29100	0
54	20231220	200300	2923039750	29100	29100	29100	29100	0
55	20231220	200200	2923039750	29100	29100	29100	29100	0
56	20231220	200100	2923039750	29100	29100	29100	29100	0
57	20231220	200000	2923039750	29100	29100	29100	29100	0
58	20231220	195900	2923039750	29100	29100	29100	29100	0
59	20231220	195800	2923039750	29100	29100	29100	29100	0
60	20231220	195700	2923039750	29100	29100	29100	29100	0
61	20231220	195600	2923039750	29100	29100	29100	29100	0
62	20231220	195500	2923039750	29100	29100	29100	29100	2348
63	20231220	195400	2923039750	29100	29100	29100	29100	0
64	20231220	195300	2923039750	29100	29100	29100	29100	0
65	20231220	195200	2923039750	29100	29100	29100	29100	0
66	20231220	195100	2923039750	29100	29100	29100	29100	0
67	20231220	195000	2923039750	29100	29100	29100	29100	0
68	20231220	194900	2923039750	29100	29100	29100	29100	0
69	20231220	194800	2923039750	29100	29100	29100	29100	0
70	20231220	194700	2923039750	29100	29100	29100	29100	0
71	20231220	194600	2923039750	29100	29100	29100	29100	0
72	20231220	194500	2923039750	29100	29100	29100	29100	0
73	20231220	194400	2923039750	29100	29100	29100	29100	0
74	20231220	194300	2923039750	29100	29100	29100	29100	0
75	20231220	194200	2923039750	29100	29100	29100	29100	0
76	20231220	194100	2923039750	29100	29100	29100	29100	0
77	20231220	194000	2923039750	29100	29100	29100	29100	0
78	20231220	193900	2923039750	29100	29100	29100	29100	0
79	20231220	193800	2923039750	29100	29100	29100	29100	0
80	20231220	193700	2923039750	29100	29100	29100	29100	0
81	20231220	193600	2923039750	29100	29100	29100	29100	0
82	20231220	193500	2923039750	29100	29100	29100	29100	0
83	20231220	193400	2923039750	29100	29100	29100	29100	0
84	20231220	193300	2923039750	29100	29100	29100	29100	0
85	20231220	193200	2923039750	29100	29100	29100	29100	0
86	20231220	193100	2923039750	29100	29100	29100	29100	0
87	20231220	193000	2923039750	29100	29100	29100	29100	0
88	20231220	192900	2923039750	29100	29100	29100	29100	0
89	20231220	192800	2923039750	29100	29100	29100	29100	0
90	20231220	192700	2923039750	29100	29100	29100	29100	0
91	20231220	192600	2923039750	29100	29100	29100	29100	0
92	20231220	192500	2923039750	29100	29100	29100	29100	2348
93	20231220	192400	2923039750	29100	29100	29100	29100	0
94	20231220	192300	2923039750	29100	29100	29100	29100	0
95	20231220	192200	2923039750	29100	29100	29100	29100	0
96	20231220	192100	2923039750	29100	29100	29100	29100	0
97	20231220	192000	2923039750	29100	29100	29100	29100	0
98	20231220	191900	2923039750	29100	29100	29100	29100	0
99	20231220	191800	2923039750	29100	29100	29100	29100	0
100	20231220	191700	2923039750	29100	29100	29100	29100	0
101	20231220	191600	2923039750	29100	29100	29100	29100	0
102	20231220	191500	2923039750	29100	29100	29100	29100	0
103	20231220	191400	2923039750	29100	29100	29100	29100	0
104	20231220	191300	2923039750	29100	29100	29100	29100	0
105	20231220	191200	2923039750	29100	29100	29100	29100	0
106	20231220	191100	2923039750	29100	29100	29100	29100	0
107	20231220	191000	2923039750	29100	29100	29100	29100	0
108	20231220	190900	2923039750	29100	29100	29100	29100	0
109	20231220	190800	2923039750	29100	29100	29100	29100	0
110	20231220	190700	2923039750	29100	29100	29100	29100	0
111	20231220	190600	2923039750	29100	29100	29100	29100	0
112	20231220	190500	2923039750	29100	29100	29100	29100	0
113	20231220	190400	2923039750	29100	29100	29100	29100	0
114	20231220	190300	2923039750	29100	29100	29100	29100	0
115	20231220	190200	2923039750	29100	29100	29100	29100	0
116	20231220	190100	2923039750	29100	29100	29100	29100	0
117	20231220	190000	2923039750	29100	29100	29100	29100	0
118	20231220	185900	2923039750	29100	29100	29100	29100	0
119	20231220	185800	2923039750	29100	29100	29100	29100	0
120	20231220	185700	2923039750	29100	29100	29100	29100	0
121	20231220	185600	2923039750	29100	29100	29100	29100	0
122	20231220	185500	2923039750	29100	29100	29100	29100	2348
123	20231220	185400	2923039750	29100	29100	29100	29100	0
124	20231220	185300	2923039750	29100	29100	29100	29100	0
125	20231220	185200	2923039750	29100	29100	29100	29100	0
126	20231220	185100	2923039750	29100	29100	29100	29100	0
127	20231220	185000	2923039750	29100	29100	29100	29100	0
128	20231220	184900	2923039750	29100	29100	29100	29100	0
129	20231220	184800	2923039750	29100	29100	29100	29100	0
130	20231220	184700	2923039750	29100	29100	29100	29100	0
131	20231220	184600	2923039750	29100	29100	29100	29100	0
132	20231220	184500	2923039750	29100	29100	29100	29100	0
133	20231220	184400	2923039750	29100	29100	29100	29100	0
134	20231220	184300	2923039750	29100	29100	29100	29100	0
135	20231220	184200	2923039750	29100	29100	29100	29100	0
136	20231220	184100	2923039750	29100	29100	29100	29100	0
137	20231220	184000	2923039750	29100	29100	29100	29100	0
138	20231220	183900	2923039750	29100	29100	29100	29100	0
139	20231220	183800	2923039750	29100	29100	29100	29100	0
140	20231220	183700	2923039750	29100	29100	29100	29100	0
141	20231220	183600	2923039750	29100	29100	29100	29100	0
142	20231220	183500	2923039750	29100	29100	29100	29100	0
143	20231220	183400	2923039750	29100	29100	29100	29100	0
144	20231220	183300	2923039750	29100	29100	29100	29100	0
145	20231220	183200	2923039750	29100	29100	29100	29100	0
146	20231220	183100	2923039750	29100	29100	29100	29100	0
147	20231220	183000	2923039750	29100	29100	29100	29100	0
148	20231220	182900	2923039750	29100	29100	29100	29100	0
149	20231220	182800	2923039750	29100	29100	29100	29100	0
150	20231220	182700	2923039750	29100	29100	29100	29100	0
151	20231220	182600	2923039750	29100	29100	29100	29100	0
152	20231220	182500	2923039750	29100	29100	29100	29100	2348
153	20231220	182400	2923039750	29100	29100	29100	29100	0
154	20231220	182300	2923039750	29100	29100	29100	29100	0
155	20231220	182200	2923039750	29100	29100	29100	29100	0
156	20231220	182100	2923039750	29100	29100	29100	29100	0
157	20231220	182000	2923039750	29100	29100	29100	29100	0
158	20231220	181900	2923039750	29100	29100	29100	29100	0
159	20231220	181800	2923039750	29100	29100	29100	29100	0
160	20231220	181700	2923039750	29100	29100	29100	29100	0
161	20231220	181600	2923039750	29100	29100	29100	29100	0
162	20231220	181500	2923039750	29100	29100	29100	29100	0
163	20231220	181400	2923039750	29100	29100	29100	29100	0
164	20231220	181300	2923039750	29100	29100	29100	29100	0
165	20231220	181200	2923039750	29100	29100	29100	29100	0
166	20231220	181100	2923039750	29100	29100	29100	29100	0
167	20231220	181000	2923039750	29100	29100	29100	29100	0
168	20231220	180900	2923039750	29100	29100	29100	29100	0
169	20231220	180800	2923039750	29100	29100	29100	29100	0
170	20231220	180700	2923039750	29100	29100	29100	29100	0
171	20231220	180600	2923039750	29100	29100	29100	29100	0
172	20231220	180500	2923039750	29100	29100	29100	29100	0
173	20231220	180400	2923039750	29100	29100	29100	29100	0
174	20231220	180300	2923039750	29100	29100	29100	29100	0
175	20231220	180200	2923039750	29100	29100	29100	29100	0
176	20231220	180100	2923039750	29100	29100	29100	29100	0
177	20231220	180000	2923039750	29100	29100	29100	29100	0
178	20231220	175900	2923039750	29100	29100	29100	29100	0
179	20231220	175800	2923039750	29100	29100	29100	29100	0
180	20231220	175700	2923039750	29100	29100	29100	29100	0
181	20231220	175600	2923039750	29100	29100	29100	29100	0
182	20231220	175500	2923039750	29100	29100	29100	29100	2348
183	20231220	175400	2923039750	29100	29100	29100	29100	0
184	20231220	175300	2923039750	29100	29100	29100	29100	0
185	20231220	175200	2923039750	29100	29100	29100	29100	0
186	20231220	175100	2923039750	29100	29100	29100	29100	0
187	20231220	175000	2923039750	29100	29100	29100	29100	0
188	20231220	174900	2923039750	29100	29100	29100	29100	0
189	20231220	174800	2923039750	29100	29100	29100	29100	0
190	20231220	174700	2923039750	29100	29100	29100	29100	0
191	20231220	174600	2923039750	29100	29100	29100	29100	0
192	20231220	174500	2923039750	29100	29100	29100	29100	0
193	20231220	174400	2923039750	29100	29100	29100	29100	0
194	20231220	174300	2923039750	29100	29100	29100	29100	0
195	20231220	174200	2923039750	29100	29100	29100	29100	0
196	20231220	174100	2923039750	29100	29100	29100	29100	0
197	20231220	174000	2923039750	29100	29100	29100	29100	0
198	20231220	173900	2923039750	29100	29100	29100	29100	0
199	20231220	173800	2923039750	29100	29100	29100	29100	0
200	20231220	173700	2923039750	29100	29100	29100	29100	0
201	20231220	173600	2923039750	29100	29100	29100	29100	0
202	20231220	173500	2923039750	29100	29100	29100	29100	0
203	20231220	173400	2923039750	29100	29100	29100	29100	0
204	20231220	173300	2923039750	29100	29100	29100	29100	0
205	20231220	173200	2923039750	29100	29100	29100	29100	0
206	20231220	173100	2923039750	29100	29100	29100	29100	0
207	20231220	173000	2923039750	29100	29100	29100	29100	0
208	20231220	172900	2923039750	29100	29100	29100	29100	0
209	20231220	172800	2923039750	29100	29100	29100	29100	0
210	20231220	172700	2923039750	29100	29100	29100	29100	0
211	20231220	172600	2923039750	29100	29100	29100	29100	0
212	20231220	172500	2923039750	29100	29100	29100	29100	2348
213	20231220	172400	2923039750	29100	29100	29100	29100	0
214	20231220	172300	2923039750	29100	29100	29100	29100	0
215	20231220	172200	2923039750	29100	29100	29100	29100	0
216	20231220	172100	2923039750	29100	29100	29100	29100	0
217	20231220	172000	2923039750	29100	29100	29100	29100	0
218	20231220	171900	2923039750	29100	29100	29100	29100	0
219	20231220	171800	2923039750	29100	29100	29100	29100	0
220	20231220	171700	2923039750	29100	29100	29100	29100	0
221	20231220	171600	2923039750	29100	29100	29100	29100	0
222	20231220	171500	2923039750	29100	29100	29100	29100	0
223	20231220	171400	2923039750	29100	29100	29100	29100	0
224	20231220	171300	2923039750	29100	29100	29100	29100	0
225	20231220	171200	2923039750	29100	29100	29100	29100	0
226	20231220	171100	2923039750	29100	29100	29100	29100	0
227	20231220	171000	2923039750	29100	29100	29100	29100	0
228	20231220	170900	2923039750	29100	29100	29100	29100	0
229	20231220	170800	2923039750	29100	29100	29100	29100	0
230	20231220	170700	2923039750	29100	29100	29100	29100	0
231	20231220	170600	2923039750	29100	29100	29100	29100	0
232	20231220	170500	2923039750	29100	29100	29100	29100	0
233	20231220	170400	2923039750	29100	29100	29100	29100	0
234	20231220	170300	2923039750	29100	29100	29100	29100	0
235	20231220	170200	2923039750	29100	29100	29100	29100	0
236	20231220	170100	2923039750	29100	29100	29100	29100	0
237	20231220	170000	2923039750	29100	29100	29100	29100	0
238	20231220	165900	2923039750	29100	29100	29100	29100	0
239	20231220	165800	2923039750	29100	29100	29100	29100	0
240	20231220	165700	2923039750	29100	29100	29100	29100	0
241	20231220	165600	2923039750	29100	29100	29100	29100	0
242	20231220	165500	2923039750	29100	29100	29100	29100	2348
243	20231220	165400	2923039750	29100	29100	29100	29100	0
244	20231220	165300	2923039750	29100	29100	29100	29100	0
245	20231220	165200	2923039750	29100	29100	29100	29100	0
246	20231220	165100	2923039750	29100	29100	29100	29100	0
247	20231220	165000	2923039750	29100	29100	29100	29100	0
248	20231220	164900	2923039750	29100	29100	29100	29100	0
249	20231220	164800	2923039750	29100	29100	29100	29100	0
250	20231220	164700	2923039750	29100	29100	29100	29100	0
251	20231220	164600	2923039750	29100	29100	29100	29100	0
252	20231220	164500	2923039750	29100	29100	29100	29100	0
253	20231220	164400	2923039750	29100	29100	29100	29100	0
254	20231220	164300	2923039750	29100	29100	29100	29100	0
255	20231220	164200	2923039750	29100	29100	29100	29100	0
256	20231220	164100	2923039750	29100	29100	29100	29100	0
257	20231220	164000	2923039750	29100	29100	29100	29100	0
258	20231220	163900	2923039750	29100	29100	29100	29100	0
259	20231220	163800	2923039750	29100	29100	29100	29100	0
260	20231220	163700	2923039750	29100	29100	29100	29100	0
261	20231220	163600	2923039750	29100	29100	29100	29100	0
262	20231220	163500	2923039750	29100	29100	29100	29100	0
263	20231220	163400	2923039750	29100	29100	29100	29100	0
264	20231220	163300	2923039750	29100	29100	29100	29100	0
265	20231220	163200	2923039750	29100	29100	29100	29100	0
266	20231220	163100	2923039750	29100	29100	29100	29100	0
267	20231220	163000	2923039750	29100	29100	29100	29100	0
268	20231220	162900	2923039750	29100	29100	29100	29100	0
269	20231220	162800	2923039750	29100	29100	29100	29100	0
270	20231220	162700	2923039750	29100	29100	29100	29100	0
271	20231220	162600	2923039750	29100	29100	29100	29100	0
272	20231220	162500	2923039750	29100	29100	29100	29100	2348
273	20231220	162400	2923039750	29100	29100	29100	29100	0
274	20231220	162300	2923039750	29100	29100	29100	29100	0
275	20231220	162200	2923039750	29100	29100	29100	29100	0
276	20231220	162100	2923039750	29100	29100	29100	29100	0
277	20231220	162000	2923039750	29100	29100	29100	29100	0
278	20231220	161900	2923039750	29100	29100	29100	29100	0
279	20231220	161800	2923039750	29100	29100	29100	29100	0
280	20231220	161700	2923039750	29100	29100	29100	29100	0
281	20231220	161600	2923039750	29100	29100	29100	29100	0
282	20231220	161500	2923039750	29100	29100	29100	29100	0
283	20231220	161400	2923039750	29100	29100	29100	29100	0
284	20231220	161300	2923039750	29100	29100	29100	29100	0
285	20231220	161200	2923039750	29100	29100	29100	29100	0
286	20231220	161100	2923039750	29100	29100	29100	29100	0
287	20231220	161000	2923039750	29100	29100	29100	29100	0
288	20231220	160900	2923039750	29100	29100	29100	29100	0
289	20231220	160800	2923039750	29100	29100	29100	29100	0
290	20231220	160700	2923039750	29100	29100	29100	29100	0
291	20231220	160600	2923039750	29100	29100	29100	29100	0
292	20231220	160500	2923039750	29100	29100	29100	29100	0
293	20231220	160400	2923039750	29100	29100	29100	29100	0
294	20231220	160300	2923039750	29100	29100	29100	29100	0
295	20231220	160200	2923039750	29100	29100	29100	29100	0
296	20231220	160100	2923039750	29100	29100	29100	29100	0
297	20231220	160000	2923039750	29100	29100	29100	29100	0
298	20231220	155900	2923039750	29100	29100	29100	29100	0
299	20231220	155800	2923039750	29100	29100	29100	29100	0
300	20231220	155700	2923039750	29100	29100	29100	29100	0
301	20231220	155600	2923039750	29100	29100	29100	29100	0
302	20231220	155500	2923039750	29100	29100	29100	29100	2348
303	20231220	155400	2923039750	29100	29100	29100	29100	0
304	20231220	155300	2923039750	29100	29100	29100	29100	0
305	20231220	155200	2923039750	29100	29100	29100	29100	0
306	20231220	155100	2923039750	29100	29100	29100	29100	0
307	20231220	155000	2923039750	29100	29100	29100	29100	0
308	20231220	154900	2923039750	29100	29100	29100	29100	0
309	20231220	154800	2923039750	29100	29100	29100	29100	0
310	20231220	154700	2923039750	29100	29100	29100	29100	0
311	20231220	154600	2923039750	29100	29100	29100	29100	0
312	20231220	154500	2923039750	29100	29100	29100	29100	0
313	20231220	154400	2923039750	29100	29100	29100	29100	0
314	20231220	154300	2923039750	29100	29100	29100	29100	0
315	20231220	154200	2923039750	29100	29100	29100	29100	0
316	20231220	154100	2923039750	29100	29100	29100	29100	0
317	20231220	154000	2923039750	29100	29100	29100	29100	0
318	20231220	153900	2923039750	29100	29100	29100	29100	0
319	20231220	153800	2923039750	29100	29100	29100	29100	0
320	20231220	153700	2923039750	29100	29100	29100	29100	0
321	20231220	153600	2923039750	29100	29100	29100	29100	0
322	20231220	153500	2923039750	29100	29100	29100	29100	0
323	20231220	153400	2923039750	29100	29100	29100	29100	0
324	20231220	153300	2923039750	29100	29100	29100	29100	0
325	20231220	153200	2923039750	29100	29100	29100	29100	0
326	20231220	153100	2923039750	29100	29100	29100	29100	0
327	20231220	153000	2923039750	29100	29100	29100	29100	2348
328	20231220	152900	2854712950	29050	29050	29050	29050	0
329	20231220	152800	2854712950	29050	29050	29050	29050	0
330	20231220	152700	2854712950	29050	29050	29050	29050	0
331	20231220	152600	2854712950	29050	29050	29050	29050	0
332	20231220	152500	2854712950	29050	29050	29050	29050	0
333	20231220	152400	2854712950	29050	29050	29050	29050	0
334	20231220	152300	2854712950	29050	29050	29050	29050	0
335	20231220	152200	2854712950	29050	29050	29050	29050	0
336	20231220	152100	2854712950	29050	29050	29050	29050	0
337	20231220	152000	2854712950	29050	29050	29050	29050	0
338	20231220	151900	2854712950	29050	29050	29050	29000	2311
339	20231220	151800	2787688650	29050	29050	29100	29050	1421
340	20231220	151700	2746406250	29100	29100	29150	29100	844
341	20231220	151600	2721841150	29200	29150	29200	29100	52
342	20231220	151500	2720325300	29150	29200	29200	29150	402
343	20231220	151400	2708606500	29200	29150	29200	29150	105
344	20231220	151300	2705541450	29200	29200	29200	29200	103
345	20231220	151200	2702533850	29200	29200	29200	29150	75
346	20231220	151100	2700345350	29200	29200	29200	29150	80
347	20231220	151000	2698010250	29200	29150	29200	29150	74
348	20231220	150900	2695850300	29200	29150	29200	29150	33
349	20231220	150800	2694887150	29150	29150	29150	29150	25
350	20231220	150700	2694158400	29150	29100	29150	29100	646
351	20231220	150600	2675352900	29100	29100	29100	29100	0
352	20231220	150500	2675352900	29100	29100	29100	29100	28
353	20231220	150400	2674538100	29100	29100	29100	29100	23
354	20231220	150300	2673868800	29100	29100	29100	29100	142
355	20231220	150200	2669736600	29150	29150	29150	29100	249
356	20231220	150100	2662478750	29200	29150	29200	29150	69
357	20231220	150000	2660467350	29200	29200	29200	29150	43
358	20231220	145900	2659212650	29200	29200	29200	29150	456
359	20231220	145800	2645915600	29200	29300	29300	29150	1415
360	20231220	145700	2604570000	29250	29200	29250	29200	503
361	20231220	145600	2589858900	29200	29250	29300	29200	736
362	20231220	145500	2568338300	29250	29250	29300	29250	212
363	20231220	145400	2562136150	29250	29200	29250	29200	250
364	20231220	145300	2554827100	29200	29250	29250	29200	252
365	20231220	145200	2547459650	29250	29250	29250	29200	373
366	20231220	145100	2536555250	29250	29200	29250	29200	232
367	20231220	145000	2529779050	29150	29200	29200	29150	173
368	20231220	144900	2524727900	29200	29150	29200	29150	195
369	20231220	144800	2519035250	29100	29200	29200	29100	297
370	20231220	144700	2510369900	29200	29200	29200	29150	196
371	20231220	144600	2504647500	29200	29200	29200	29150	220
372	20231220	144500	2498225550	29150	29200	29200	29150	200
373	20231220	144400	2492386500	29200	29150	29200	29150	172
374	20231220	144300	2487368400	29150	29150	29150	29100	171
375	20231220	144200	2482384700	29150	29150	29150	29100	188
376	20231220	144100	2476904900	29150	29100	29150	29100	189
377	20231220	144000	2471400000	29050	29100	29100	29050	210
378	20231220	143900	2465290000	29100	29100	29100	29050	187
379	20231220	143800	2459848700	29100	29100	29100	29050	203
380	20231220	143700	2453941900	29100	29050	29100	29050	185
381	20231220	143600	2448560300	29100	29100	29100	29100	193
382	20231220	143500	2442944000	29050	29050	29100	29050	260
383	20231220	143400	2435386500	29100	29100	29100	29050	232
384	20231220	143300	2428638650	29100	29050	29100	29050	189
385	20231220	143200	2423144550	29050	29050	29050	29000	209
386	20231220	143100	2417074000	29050	29050	29050	29000	241
387	20231220	143000	2410076000	29000	29050	29050	29000	174
388	20231220	142900	2405021750	29050	29000	29100	29000	425
389	20231220	142800	2392676900	29000	29000	29050	29000	1237
390	20231220	142700	2356803050	29050	29000	29050	29000	308
391	20231220	142600	2347861050	29050	29000	29050	29000	202
392	20231220	142500	2341993700	29000	29050	29050	29000	230
393	20231220	142400	2335312750	29050	29050	29050	29000	368
394	20231220	142300	2324630250	29050	29050	29050	29000	168
395	20231220	142200	2319750850	29050	29000	29050	29000	302
396	20231220	142100	2310983550	29050	29000	29050	29000	197
397	20231220	142000	2305265950	28950	29000	29050	28950	940
398	20231220	141900	2278002250	29000	29000	29050	29000	483
399	20231220	141800	2263983550	29050	29000	29050	29000	215
400	20231220	141700	2257747750	29050	29000	29050	29000	210
401	20231220	141600	2251648200	29050	29000	29050	29000	52
402	20231220	141500	2250140100	29050	29000	29050	29000	31
403	20231220	141400	2249240100	29000	29050	29050	29000	420
404	20231220	141300	2237039850	29000	29050	29050	29000	26
405	20231220	141200	2236285750	29000	29000	29000	29000	52
406	20231220	141100	2234777750	29000	29000	29050	29000	52
407	20231220	141000	2233268050	29050	29050	29050	29050	280
408	20231220	140900	2225134050	29050	29050	29050	29050	26
409	20231220	140800	2224378750	29050	29050	29050	29050	184
410	20231220	140700	2219033550	29050	29000	29050	29000	7
411	20231220	140600	2218830250	29050	29000	29050	29000	44
412	20231220	140500	2217552300	29000	29100	29100	29000	70
413	20231220	140400	2215520350	29100	29050	29100	29050	191
414	20231220	140300	2209967250	29050	29000	29050	29000	335
415	20231220	140200	2200236050	29000	29000	29000	29000	100
416	20231220	140100	2197336050	29050	29050	29050	29050	57
417	20231220	140000	2195680200	29050	29050	29100	29050	94
418	20231220	135900	2192948500	29050	29050	29050	29050	31
419	20231220	135800	2192047950	29000	29000	29000	29000	29
420	20231220	135700	2191206950	29050	29050	29050	29050	68
421	20231220	135600	2189231550	29100	29100	29100	29100	76
422	20231220	135500	2187019950	29100	29000	29100	29000	335
423	20231220	135400	2177287600	29050	29000	29050	29000	101
424	20231220	135300	2174353600	29000	29000	29000	29000	0
425	20231220	135200	2174353600	29000	29000	29000	29000	11
426	20231220	135100	2174034600	29050	29050	29050	29050	2
427	20231220	135000	2173976500	29000	29000	29000	29000	600
428	20231220	134900	2156576500	29000	29050	29050	29000	95
429	20231220	134800	2153819800	29000	28950	29000	28950	237
430	20231220	134700	2146947400	28950	29100	29100	28950	7565
431	20231220	134600	1927772500	29050	29100	29100	29050	145
432	20231220	134500	1923557450	29050	29050	29050	29050	1
433	20231220	134400	1923528400	29100	29050	29100	29050	8
434	20231220	134300	1923295950	29100	29100	29100	29100	197
435	20231220	134200	1917563250	29050	29150	29150	29050	2742
436	20231220	134100	1837842550	29150	29150	29150	29150	138
437	20231220	134000	1833819850	29200	29150	29200	29150	87
438	20231220	133900	1831282350	29150	29150	29150	29150	99
439	20231220	133800	1828396500	29200	29200	29200	29150	40
440	20231220	133700	1827229000	29200	29200	29200	29200	15
441	20231220	133600	1826791000	29100	29200	29200	29100	161
442	20231220	133500	1822089900	29200	29150	29200	29150	95
443	20231220	133400	1819316500	29200	29100	29200	29100	355
444	20231220	133300	1808983700	29150	29150	29150	29150	14
445	20231220	133200	1808575600	29150	29100	29200	29100	74
446	20231220	133100	1806419800	29100	29150	29200	29100	115
447	20231220	133000	1803064000	29150	29150	29150	29150	1
448	20231220	132900	1803034850	29200	29200	29200	29150	238
449	20231220	132800	1796088250	29150	29150	29150	29150	17
450	20231220	132700	1795592700	29100	29150	29150	29100	19
451	20231220	132600	1795039150	29150	29150	29150	29150	48
452	20231220	132500	1793639950	29150	29150	29150	29150	80
453	20231220	132400	1791307950	29150	29100	29200	29100	47
454	20231220	132300	1789937000	29200	29100	29200	29100	201
455	20231220	132200	1784084600	29150	29150	29150	29150	15
456	20231220	132100	1783647350	29150	29150	29150	29100	92
457	20231220	132000	1780966050	29200	29200	29200	29200	50
458	20231220	131900	1779506050	29100	29150	29150	29100	291
459	20231220	131800	1771031900	29200	29200	29200	29150	61
460	20231220	131700	1769252850	29200	29200	29200	29150	83
461	20231220	131600	1766829550	29200	29150	29200	29150	86
462	20231220	131500	1764318800	29150	29200	29200	29150	18
463	20231220	131400	1763793400	29150	29150	29150	29150	6
464	20231220	131300	1763618500	29100	29150	29200	29100	154
465	20231220	131200	1759122400	29100	29150	29150	29100	21
466	20231220	131100	1758510750	29150	29150	29150	29150	14
467	20231220	131000	1758102650	29150	29100	29150	29100	84
468	20231220	130900	1755654600	29150	29150	29150	29150	18
469	20231220	130800	1755129900	29150	29150	29150	29150	35
470	20231220	130700	1754109650	29150	29200	29200	29150	206
471	20231220	130600	1748101000	29200	29200	29200	29200	18
472	20231220	130500	1747575400	29150	29150	29150	29150	60
473	20231220	130400	1745826400	29200	29200	29200	29150	44
474	20231220	130300	1744542300	29200	29200	29200	29200	8
475	20231220	130200	1744308700	29200	29200	29200	29150	109
476	20231220	130100	1741126250	29150	29150	29150	29150	42
477	20231220	130000	1739901950	29150	29150	29150	29150	9
478	20231220	125900	1739639600	29150	29150	29150	29150	22
479	20231220	125800	1738998300	29150	29150	29150	29100	92
480	20231220	125700	1736317000	29150	29150	29150	29150	0
481	20231220	125600	1736317000	29150	29100	29150	29100	508
482	20231220	125500	1721534100	29100	29100	29100	29100	510
483	20231220	125400	1706693100	29100	29100	29100	29100	0
484	20231220	125300	1706693100	29100	29100	29100	29100	24
485	20231220	125200	1705994700	29150	29150	29150	29150	39
486	20231220	125100	1704857850	29100	29100	29100	29100	5
487	20231220	125000	1704712350	29100	29050	29100	29050	15
488	20231220	124900	1704276350	29100	29150	29150	29100	723
489	20231220	124800	1683212850	29150	29150	29150	29150	18
490	20231220	124700	1682688150	29100	29150	29150	29100	28
491	20231220	124600	1681872500	29100	29100	29100	29100	9
492	20231220	124500	1681610600	29150	29100	29150	29100	244
493	20231220	124400	1674507600	29100	29100	29100	29100	415
494	20231220	124300	1662431100	29100	29100	29100	29100	14
495	20231220	124200	1662023700	29050	29050	29050	29050	6
496	20231220	124100	1661849400	29050	29100	29100	29050	22
497	20231220	124000	1661209700	29100	29100	29100	29100	73
498	20231220	123900	1659085400	29100	29050	29100	29050	11
499	20231220	123800	1658765800	29100	29100	29100	29050	40
500	20231220	123700	1657603550	29100	29050	29100	29050	412
501	20231220	123600	1645614400	29100	29100	29100	29050	21
502	20231220	123500	1645003900	29100	29100	29100	29100	0
503	20231220	123400	1645003900	29100	29050	29100	29050	12
504	20231220	123300	1644655150	29050	29100	29100	29050	819
505	20231220	123200	1620860700	29100	29100	29100	29050	587
506	20231220	123100	1603804300	29100	29050	29100	29050	80
507	20231220	123000	1601477800	29050	29100	29100	29050	42
508	20231220	122900	1600256100	29100	29100	29100	29100	0
509	20231220	122800	1600256100	29100	29100	29100	29100	1
510	20231220	122700	1600227000	29100	29100	29100	29100	166
511	20231220	122600	1595396400	29100	29100	29100	29100	21
512	20231220	122500	1594785300	29100	29050	29100	29050	110
513	20231220	122400	1591586100	29050	29100	29100	29050	15
514	20231220	122300	1591150100	29100	29150	29150	29100	1074
515	20231220	122200	1559896600	29150	29100	29150	29100	20
516	20231220	122100	1559314450	29150	29150	29150	29150	0
517	20231220	122000	1559314450	29150	29150	29150	29150	20
518	20231220	121900	1558731450	29150	29150	29150	29100	275
519	20231220	121800	1550715600	29150	29150	29150	29150	0
520	20231220	121700	1550715600	29150	29150	29150	29150	35
521	20231220	121600	1549695350	29150	29150	29200	29100	1035
522	20231220	121500	1519574800	29200	29100	29200	29100	26
523	20231220	121400	1518816450	29150	29150	29200	29150	33
524	20231220	121300	1517853700	29150	29200	29200	29150	49
525	20231220	121200	1516424500	29200	29200	29200	29200	33
526	20231220	121100	1515460900	29200	29200	29200	29200	15
527	20231220	121000	1515022900	29200	29200	29200	29150	165
528	20231220	120900	1510205400	29150	29150	29150	29150	22
529	20231220	120800	1509564100	29100	29150	29150	29100	1016
530	20231220	120700	1479997700	29150	29200	29200	29150	39
531	20231220	120600	1478859250	29200	29200	29200	29200	17
532	20231220	120500	1478362850	29200	29150	29200	29150	58
533	20231220	120400	1476670550	29200	29200	29200	29200	209
534	20231220	120300	1470567750	29150	29200	29200	29150	23
535	20231220	120200	1469896500	29150	29150	29150	29100	25
536	20231220	120100	1469168350	29150	29100	29150	29100	12
537	20231220	120000	1468819000	29100	29100	29100	29100	0
538	20231220	115900	1468819000	29100	29150	29150	29100	11
539	20231220	115800	1468498850	29150	29150	29150	29150	2
540	20231220	115700	1468440550	29150	29150	29150	29150	25
541	20231220	115600	1467711800	29150	29150	29150	29150	0
542	20231220	115500	1467711800	29150	29150	29150	29150	57
543	20231220	115400	1466050250	29150	29150	29150	29150	2
544	20231220	115300	1465991950	29200	29150	29200	29150	59
545	20231220	115200	1464272000	29150	29150	29150	29150	101
546	20231220	115100	1461327850	29150	29150	29150	29150	1136
547	20231220	115000	1428213450	29200	29200	29200	29200	635
548	20231220	114900	1409671450	29200	29200	29200	29200	40
549	20231220	114800	1408503450	29200	29200	29200	29200	186
550	20231220	114700	1403072250	29200	29200	29200	29200	130
551	20231220	114600	1399276250	29200	29200	29200	29200	55
552	20231220	114500	1397670250	29200	29200	29200	29200	1032
553	20231220	114400	1367535850	29200	29200	29200	29200	8
554	20231220	114300	1367302250	29200	29200	29200	29200	479
555	20231220	114200	1353315450	29200	29200	29200	29200	11
556	20231220	114100	1352994250	29200	29200	29200	29200	2
557	20231220	114000	1352935850	29250	29200	29250	29200	102
558	20231220	113900	1349957350	29200	29200	29200	29200	38
559	20231220	113800	1348847750	29200	29200	29200	29200	2
560	20231220	113700	1348789350	29250	29200	29250	29200	7
561	20231220	113600	1348584900	29200	29250	29250	29200	12
562	20231220	113500	1348234400	29200	29250	29250	29200	46
563	20231220	113400	1346891000	29200	29200	29200	29200	130
564	20231220	113300	1343095000	29200	29250	29250	29200	1487
565	20231220	113200	1299659500	29200	29200	29200	29200	2
566	20231220	113100	1299601100	29250	29200	29250	29200	49
567	20231220	113000	1298169900	29200	29250	29250	29200	37
568	20231220	112900	1297089350	29250	29250	29250	29250	5
569	20231220	112800	1296943100	29250	29200	29250	29200	13
570	20231220	112700	1296563450	29250	29250	29250	29250	615
571	20231220	112600	1278574700	29250	29350	29350	29250	25
572	20231220	112500	1277841950	29350	29300	29350	29250	32
573	20231220	112400	1276903750	29300	29300	29300	29300	45
574	20231220	112300	1275585250	29300	29300	29300	29300	33
575	20231220	112200	1274618350	29250	29300	29300	29250	20
576	20231220	112100	1274032900	29300	29350	29350	29300	37
577	20231220	112000	1272947100	29300	29300	29300	29300	12
578	20231220	111900	1272595500	29350	29300	29350	29300	30
579	20231220	111800	1271715800	29250	29250	29300	29250	63
580	20231220	111700	1269871900	29200	29250	29250	29200	27
581	20231220	111600	1269082700	29200	29200	29200	29200	6
582	20231220	111500	1268907500	29200	29200	29200	29150	56
583	20231220	111400	1267274000	29200	29200	29200	29200	201
584	20231220	111300	1261404800	29200	29200	29200	29200	90
585	20231220	111200	1258776800	29200	29200	29200	29200	7
586	20231220	111100	1258572400	29200	29250	29250	29200	12
587	20231220	111000	1258221900	29200	29200	29200	29200	186
588	20231220	110900	1252790700	29200	29200	29200	29200	6
589	20231220	110800	1252615500	29200	29200	29200	29200	14
590	20231220	110700	1252206700	29200	29200	29200	29150	13
591	20231220	110600	1251827200	29150	29150	29150	29150	7
592	20231220	110500	1251623150	29150	29200	29200	29150	317
593	20231220	110400	1242367300	29200	29250	29250	29200	4
594	20231220	110300	1242250400	29200	29250	29250	29200	828
595	20231220	110200	1218061550	29250	29250	29250	29250	1012
596	20231220	110100	1188460550	29250	29250	29250	29250	2
597	20231220	110000	1188402050	29300	29300	29350	29300	2021
598	20231220	105900	1129186650	29300	29300	29350	29300	131
599	20231220	105800	1125343350	29300	29300	29300	29300	3
600	20231220	105700	1125255450	29300	29300	29300	29300	14
601	20231220	105600	1124845250	29350	29350	29350	29350	481
602	20231220	105500	1110727900	29350	29350	29350	29350	10
603	20231220	105400	1110434400	29350	29350	29350	29350	10
604	20231220	105300	1110140900	29350	29400	29400	29350	5
605	20231220	105200	1109994050	29350	29350	29350	29350	10
606	20231220	105100	1109700550	29350	29450	29450	29350	1797
607	20231220	105000	1056824150	29450	29400	29450	29400	55
608	20231220	104900	1055204500	29450	29400	29450	29400	26
609	20231220	104800	1054439850	29400	29400	29400	29400	3
610	20231220	104700	1054351650	29450	29400	29500	29400	1184
611	20231220	104600	1019505600	29350	29350	29350	29350	13
612	20231220	104500	1019124050	29400	29350	29400	29350	14
613	20231220	104400	1018713000	29350	29350	29350	29350	2
614	20231220	104300	1018654300	29350	29350	29350	29350	14
615	20231220	104200	1018243400	29400	29300	29400	29300	331
616	20231220	104100	1008528900	29300	29300	29300	29300	3
617	20231220	104000	1008441000	29300	29300	29350	29300	529
618	20231220	103900	992940550	29350	29300	29350	29300	18
619	20231220	103800	992412350	29300	29350	29350	29300	5
620	20231220	103700	992265700	29300	29250	29300	29250	101
621	20231220	103600	989308400	29250	29250	29250	29250	3
622	20231220	103500	989220650	29250	29300	29300	29250	6
623	20231220	103400	989045050	29250	29250	29250	29250	17
624	20231220	103300	988547800	29250	29250	29350	29250	1018
625	20231220	103200	958770300	29300	29300	29350	29250	61
626	20231220	103100	956981600	29300	29300	29300	29300	141
627	20231220	103000	952850300	29250	29300	29350	29250	14
628	20231220	102900	952440200	29250	29250	29250	29250	4
629	20231220	102800	952323200	29350	29300	29350	29250	13
630	20231220	102700	951942700	29350	29250	29350	29250	881
631	20231220	102600	926150250	29300	29250	29300	29250	14
632	20231220	102500	925740700	29250	29250	29250	29250	9
633	20231220	102400	925477450	29250	29300	29300	29250	1510
634	20231220	102300	881302450	29300	29350	29350	29300	110
635	20231220	102200	878074600	29350	29350	29350	29350	34
636	20231220	102100	877076700	29350	29350	29350	29350	20
637	20231220	102000	876489700	29350	29400	29400	29300	304
638	20231220	101900	867552400	29400	29400	29400	29400	231
639	20231220	101800	860761000	29400	29400	29450	29400	24
640	20231220	101700	860055200	29400	29400	29400	29400	2
641	20231220	101600	859996400	29450	29400	29450	29400	7
642	20231220	101500	859790500	29400	29400	29400	29400	340
643	20231220	101400	849794500	29350	29350	29350	29350	35
644	20231220	101300	848767250	29350	29250	29350	29250	372
645	20231220	101200	837849350	29300	29250	29350	29250	204
646	20231220	101100	831871950	29300	29300	29300	29300	7
647	20231220	101000	831666850	29300	29300	29300	29300	46
648	20231220	100900	830319050	29350	29350	29350	29300	39
649	20231220	100800	829175050	29350	29300	29350	29300	19
650	20231220	100700	828617450	29300	29250	29300	29250	28
651	20231220	100600	827797350	29250	29300	29300	29250	27
652	20231220	100500	827006850	29300	29250	29300	29250	64
653	20231220	100400	825132800	29200	29200	29200	29200	6
654	20231220	100300	824957600	29200	29200	29200	29200	10
655	20231220	100200	824665600	29200	29200	29250	29200	299
656	20231220	100100	815933950	29150	29150	29150	29150	13
657	20231220	100000	815555000	29200	29200	29200	29200	67
658	20231220	095900	813598600	29100	29150	29200	29100	19
659	20231220	095800	813044650	29150	29100	29150	29100	15
660	20231220	095700	812608050	29150	29150	29150	29100	321
661	20231220	095600	803251000	29100	29200	29200	29100	105
662	20231220	095500	800185500	29200	29150	29200	29100	3108
663	20231220	095400	709610650	29200	29100	29200	29100	64
664	20231220	095300	707745250	29100	29150	29150	29100	360
665	20231220	095200	697251350	29150	29150	29150	29150	16
666	20231220	095100	696784950	29150	29150	29200	29150	8
667	20231220	095000	696551650	29150	29150	29150	29150	23
668	20231220	094900	695881200	29150	29150	29150	29150	14
669	20231220	094800	695473100	29150	29150	29200	29150	156
670	20231220	094700	690925650	29100	29150	29150	29100	231
671	20231220	094600	684192050	29150	29100	29150	29100	13
672	20231220	094500	683813150	29100	29150	29150	29100	173
673	20231220	094400	678770350	29150	29150	29200	29150	272
674	20231220	094300	670841450	29200	29150	29200	29150	9
675	20231220	094200	670579000	29150	29150	29150	29150	4
676	20231220	094100	670462400	29200	29200	29200	29150	66
677	20231220	094000	668535850	29150	29150	29150	29100	111
678	20231220	093900	665300300	29150	29100	29150	29100	109
679	20231220	093800	662123150	29150	29200	29200	29150	171
680	20231220	093700	657138350	29150	29150	29200	29150	677
681	20231220	093600	637402800	29150	29250	29250	29150	1093
682	20231220	093500	605484750	29250	29250	29250	29200	165
683	20231220	093400	600658600	29300	29250	29300	29250	4
684	20231220	093300	600541550	29250	29300	29300	29250	106
685	20231220	093200	597440900	29250	29250	29250	29250	13
686	20231220	093100	597060650	29250	29250	29250	29250	5
687	20231220	093000	596914400	29300	29350	29350	29250	206
688	20231220	092900	590888450	29300	29300	29300	29300	2
689	20231220	092800	590829850	29300	29350	29350	29300	826
690	20231220	092700	566599150	29400	29350	29400	29300	1389
691	20231220	092600	525776000	29400	29200	29400	29200	2476
692	20231220	092500	453318250	29250	29300	29350	29200	1017
693	20231220	092400	423565850	29350	29300	29350	29300	101
694	20231220	092300	420606500	29350	29350	29350	29350	0
695	20231220	092200	420606500	29350	29350	29350	29350	2
696	20231220	092100	420547800	29300	29300	29300	29300	629
697	20231220	092000	402118100	29300	29250	29300	29200	1038
698	20231220	091900	371781150	29300	29250	29350	29200	345
699	20231220	091800	361682400	29250	29350	29350	29250	641
700	20231220	091700	342903650	29350	29350	29400	29350	979
701	20231220	091600	314161750	29300	29300	29300	29300	5
702	20231220	091500	314015250	29250	29350	29350	29250	326
703	20231220	091400	304460550	29350	29250	29350	29250	316
704	20231220	091300	295191350	29300	29350	29350	29200	484
705	20231220	091200	281019500	29300	29300	29400	29300	139
706	20231220	091100	276943800	29400	29400	29450	29400	467
707	20231220	091000	263211000	29350	29300	29350	29300	259
708	20231220	090900	255609600	29300	29350	29400	29300	252
709	20231220	090800	248212450	29300	29400	29450	29300	837
710	20231220	090700	223636450	29400	29450	29500	29350	1031
711	20231220	090600	193273850	29450	29400	29500	29350	1377
712	20231220	090500	152726400	29300	29400	29400	29300	149
713	20231220	090400	148346300	29400	29300	29400	29150	1776
714	20231220	090300	96407650	29350	29400	29450	29250	838
715	20231220	090200	71809400	29350	29150	29350	29100	975
716	20231220	090100	43308950	29150	29250	29300	29150	690
717	20231220	090000	23160350	29250	29200	29350	29200	793