KissMeData/064350/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193800	28227700100	29050	29050	29050	29050	27294
3	20231207	193700	28227700100	29050	29050	29050	29050	0
4	20231207	193600	28227700100	29050	29050	29050	29050	0
5	20231207	193500	28227700100	29050	29050	29050	29050	0
6	20231207	193400	28227700100	29050	29050	29050	29050	0
7	20231207	193300	28227700100	29050	29050	29050	29050	0
8	20231207	193200	28227700100	29050	29050	29050	29050	0
9	20231207	193100	28227700100	29050	29050	29050	29050	0
10	20231207	193000	28227700100	29050	29050	29050	29050	0
11	20231207	192900	28227700100	29050	29050	29050	29050	0
12	20231207	192800	28227700100	29050	29050	29050	29050	0
13	20231207	192700	28227700100	29050	29050	29050	29050	0
14	20231207	192600	28227700100	29050	29050	29050	29050	0
15	20231207	192500	28227700100	29050	29050	29050	29050	0
16	20231207	192400	28227700100	29050	29050	29050	29050	0
17	20231207	192300	28227700100	29050	29050	29050	29050	0
18	20231207	192200	28227700100	29050	29050	29050	29050	0
19	20231207	192100	28227700100	29050	29050	29050	29050	0
20	20231207	192000	28227700100	29050	29050	29050	29050	0
21	20231207	191900	28227700100	29050	29050	29050	29050	0
22	20231207	191800	28227700100	29050	29050	29050	29050	0
23	20231207	191700	28227700100	29050	29050	29050	29050	0
24	20231207	191600	28227700100	29050	29050	29050	29050	0
25	20231207	191500	28227700100	29050	29050	29050	29050	0
26	20231207	191400	28227700100	29050	29050	29050	29050	0
27	20231207	191300	28227700100	29050	29050	29050	29050	0
28	20231207	191200	28227700100	29050	29050	29050	29050	0
29	20231207	191100	28227700100	29050	29050	29050	29050	0
30	20231207	191000	28227700100	29050	29050	29050	29050	0
31	20231207	190900	28227700100	29050	29050	29050	29050	0
32	20231207	190800	28227700100	29050	29050	29050	29050	27294
33	20231207	190700	28227700100	29050	29050	29050	29050	0
34	20231207	190600	28227700100	29050	29050	29050	29050	0
35	20231207	190500	28227700100	29050	29050	29050	29050	0
36	20231207	190400	28227700100	29050	29050	29050	29050	0
37	20231207	190300	28227700100	29050	29050	29050	29050	0
38	20231207	190200	28227700100	29050	29050	29050	29050	0
39	20231207	190100	28227700100	29050	29050	29050	29050	0
40	20231207	190000	28227700100	29050	29050	29050	29050	0
41	20231207	185900	28227700100	29050	29050	29050	29050	0
42	20231207	185800	28227700100	29050	29050	29050	29050	0
43	20231207	185700	28227700100	29050	29050	29050	29050	0
44	20231207	185600	28227700100	29050	29050	29050	29050	0
45	20231207	185500	28227700100	29050	29050	29050	29050	0
46	20231207	185400	28227700100	29050	29050	29050	29050	0
47	20231207	185300	28227700100	29050	29050	29050	29050	0
48	20231207	185200	28227700100	29050	29050	29050	29050	0
49	20231207	185100	28227700100	29050	29050	29050	29050	0
50	20231207	185000	28227700100	29050	29050	29050	29050	0
51	20231207	184900	28227700100	29050	29050	29050	29050	0
52	20231207	184800	28227700100	29050	29050	29050	29050	0
53	20231207	184700	28227700100	29050	29050	29050	29050	0
54	20231207	184600	28227700100	29050	29050	29050	29050	0
55	20231207	184500	28227700100	29050	29050	29050	29050	0
56	20231207	184400	28227700100	29050	29050	29050	29050	0
57	20231207	184300	28227700100	29050	29050	29050	29050	0
58	20231207	184200	28227700100	29050	29050	29050	29050	0
59	20231207	184100	28227700100	29050	29050	29050	29050	0
60	20231207	184000	28227700100	29050	29050	29050	29050	0
61	20231207	183900	28227700100	29050	29050	29050	29050	0
62	20231207	183800	28227700100	29050	29050	29050	29050	27294
63	20231207	183700	28227700100	29050	29050	29050	29050	0
64	20231207	183600	28227700100	29050	29050	29050	29050	0
65	20231207	183500	28227700100	29050	29050	29050	29050	0
66	20231207	183400	28227700100	29050	29050	29050	29050	0
67	20231207	183300	28227700100	29050	29050	29050	29050	0
68	20231207	183200	28227700100	29050	29050	29050	29050	0
69	20231207	183100	28227700100	29050	29050	29050	29050	0
70	20231207	183000	28227700100	29050	29050	29050	29050	0
71	20231207	182900	28227700100	29050	29050	29050	29050	0
72	20231207	182800	28227700100	29050	29050	29050	29050	0
73	20231207	182700	28227700100	29050	29050	29050	29050	0
74	20231207	182600	28227700100	29050	29050	29050	29050	0
75	20231207	182500	28227700100	29050	29050	29050	29050	0
76	20231207	182400	28227700100	29050	29050	29050	29050	0
77	20231207	182300	28227700100	29050	29050	29050	29050	0
78	20231207	182200	28227700100	29050	29050	29050	29050	0
79	20231207	182100	28227700100	29050	29050	29050	29050	0
80	20231207	182000	28227700100	29050	29050	29050	29050	0
81	20231207	181900	28227700100	29050	29050	29050	29050	0
82	20231207	181800	28227700100	29050	29050	29050	29050	0
83	20231207	181700	28227700100	29050	29050	29050	29050	0
84	20231207	181600	28227700100	29050	29050	29050	29050	0
85	20231207	181500	28227700100	29050	29050	29050	29050	0
86	20231207	181400	28227700100	29050	29050	29050	29050	0
87	20231207	181300	28227700100	29050	29050	29050	29050	0
88	20231207	181200	28227700100	29050	29050	29050	29050	0
89	20231207	181100	28227700100	29050	29050	29050	29050	0
90	20231207	181000	28227700100	29050	29050	29050	29050	0
91	20231207	180900	28227700100	29050	29050	29050	29050	0
92	20231207	180800	28227700100	29050	29050	29050	29050	27294
93	20231207	180700	28227700100	29050	29050	29050	29050	0
94	20231207	180600	28227700100	29050	29050	29050	29050	0
95	20231207	180500	28227700100	29050	29050	29050	29050	0
96	20231207	180400	28227700100	29050	29050	29050	29050	0
97	20231207	180300	28227700100	29050	29050	29050	29050	0
98	20231207	180200	28227700100	29050	29050	29050	29050	0
99	20231207	180100	28227700100	29050	29050	29050	29050	0
100	20231207	180000	28227700100	29050	29050	29050	29050	0
101	20231207	175900	28227700100	29050	29050	29050	29050	0
102	20231207	175800	28227700100	29050	29050	29050	29050	0
103	20231207	175700	28227700100	29050	29050	29050	29050	0
104	20231207	175600	28227700100	29050	29050	29050	29050	0
105	20231207	175500	28227700100	29050	29050	29050	29050	0
106	20231207	175400	28227700100	29050	29050	29050	29050	0
107	20231207	175300	28227700100	29050	29050	29050	29050	0
108	20231207	175200	28227700100	29050	29050	29050	29050	0
109	20231207	175100	28227700100	29050	29050	29050	29050	0
110	20231207	175000	28227700100	29050	29050	29050	29050	0
111	20231207	174900	28227700100	29050	29050	29050	29050	0
112	20231207	174800	28227700100	29050	29050	29050	29050	0
113	20231207	174700	28227700100	29050	29050	29050	29050	0
114	20231207	174600	28227700100	29050	29050	29050	29050	0
115	20231207	174500	28227700100	29050	29050	29050	29050	0
116	20231207	174400	28227700100	29050	29050	29050	29050	0
117	20231207	174300	28227700100	29050	29050	29050	29050	0
118	20231207	174200	28227700100	29050	29050	29050	29050	0
119	20231207	174100	28227700100	29050	29050	29050	29050	0
120	20231207	174000	28227700100	29050	29050	29050	29050	0
121	20231207	173900	28227700100	29050	29050	29050	29050	0
122	20231207	173800	28227700100	29050	29050	29050	29050	27294
123	20231207	173700	28227700100	29050	29050	29050	29050	0
124	20231207	173600	28227700100	29050	29050	29050	29050	0
125	20231207	173500	28227700100	29050	29050	29050	29050	0
126	20231207	173400	28227700100	29050	29050	29050	29050	0
127	20231207	173300	28227700100	29050	29050	29050	29050	0
128	20231207	173200	28227700100	29050	29050	29050	29050	0
129	20231207	173100	28227700100	29050	29050	29050	29050	0
130	20231207	173000	28227700100	29050	29050	29050	29050	0
131	20231207	172900	28227700100	29050	29050	29050	29050	0
132	20231207	172800	28227700100	29050	29050	29050	29050	0
133	20231207	172700	28227700100	29050	29050	29050	29050	0
134	20231207	172600	28227700100	29050	29050	29050	29050	0
135	20231207	172500	28227700100	29050	29050	29050	29050	0
136	20231207	172400	28227700100	29050	29050	29050	29050	0
137	20231207	172300	28227700100	29050	29050	29050	29050	0
138	20231207	172200	28227700100	29050	29050	29050	29050	0
139	20231207	172100	28227700100	29050	29050	29050	29050	0
140	20231207	172000	28227700100	29050	29050	29050	29050	0
141	20231207	171900	28227700100	29050	29050	29050	29050	0
142	20231207	171800	28227700100	29050	29050	29050	29050	0
143	20231207	171700	28227700100	29050	29050	29050	29050	0
144	20231207	171600	28227700100	29050	29050	29050	29050	0
145	20231207	171500	28227700100	29050	29050	29050	29050	0
146	20231207	171400	28227700100	29050	29050	29050	29050	0
147	20231207	171300	28227700100	29050	29050	29050	29050	0
148	20231207	171200	28227700100	29050	29050	29050	29050	0
149	20231207	171100	28227700100	29050	29050	29050	29050	0
150	20231207	171000	28227700100	29050	29050	29050	29050	0
151	20231207	170900	28227700100	29050	29050	29050	29050	0
152	20231207	170800	28227700100	29050	29050	29050	29050	27294
153	20231207	170700	28227700100	29050	29050	29050	29050	0
154	20231207	170600	28227700100	29050	29050	29050	29050	0
155	20231207	170500	28227700100	29050	29050	29050	29050	0
156	20231207	170400	28227700100	29050	29050	29050	29050	0
157	20231207	170300	28227700100	29050	29050	29050	29050	0
158	20231207	170200	28227700100	29050	29050	29050	29050	0
159	20231207	170100	28227700100	29050	29050	29050	29050	0
160	20231207	170000	28227700100	29050	29050	29050	29050	0
161	20231207	165900	28227700100	29050	29050	29050	29050	0
162	20231207	165800	28227700100	29050	29050	29050	29050	0
163	20231207	165700	28227700100	29050	29050	29050	29050	0
164	20231207	165600	28227700100	29050	29050	29050	29050	0
165	20231207	165500	28227700100	29050	29050	29050	29050	0
166	20231207	165400	28227700100	29050	29050	29050	29050	0
167	20231207	165300	28227700100	29050	29050	29050	29050	0
168	20231207	165200	28227700100	29050	29050	29050	29050	0
169	20231207	165100	28227700100	29050	29050	29050	29050	0
170	20231207	165000	28227700100	29050	29050	29050	29050	0
171	20231207	164900	28227700100	29050	29050	29050	29050	0
172	20231207	164800	28227700100	29050	29050	29050	29050	0
173	20231207	164700	28227700100	29050	29050	29050	29050	0
174	20231207	164600	28227700100	29050	29050	29050	29050	0
175	20231207	164500	28227700100	29050	29050	29050	29050	0
176	20231207	164400	28227700100	29050	29050	29050	29050	0
177	20231207	164300	28227700100	29050	29050	29050	29050	0
178	20231207	164200	28227700100	29050	29050	29050	29050	0
179	20231207	164100	28227700100	29050	29050	29050	29050	0
180	20231207	164000	28227700100	29050	29050	29050	29050	0
181	20231207	163900	28227700100	29050	29050	29050	29050	0
182	20231207	163800	28227700100	29050	29050	29050	29050	27294
183	20231207	163700	28227700100	29050	29050	29050	29050	0
184	20231207	163600	28227700100	29050	29050	29050	29050	0
185	20231207	163500	28227700100	29050	29050	29050	29050	0
186	20231207	163400	28227700100	29050	29050	29050	29050	0
187	20231207	163300	28227700100	29050	29050	29050	29050	0
188	20231207	163200	28227700100	29050	29050	29050	29050	0
189	20231207	163100	28227700100	29050	29050	29050	29050	0
190	20231207	163000	28227700100	29050	29050	29050	29050	0
191	20231207	162900	28227700100	29050	29050	29050	29050	0
192	20231207	162800	28227700100	29050	29050	29050	29050	0
193	20231207	162700	28227700100	29050	29050	29050	29050	0
194	20231207	162600	28227700100	29050	29050	29050	29050	0
195	20231207	162500	28227700100	29050	29050	29050	29050	0
196	20231207	162400	28227700100	29050	29050	29050	29050	0
197	20231207	162300	28227700100	29050	29050	29050	29050	0
198	20231207	162200	28227700100	29050	29050	29050	29050	0
199	20231207	162100	28227700100	29050	29050	29050	29050	0
200	20231207	162000	28227700100	29050	29050	29050	29050	0
201	20231207	161900	28227700100	29050	29050	29050	29050	0
202	20231207	161800	28227700100	29050	29050	29050	29050	0
203	20231207	161700	28227700100	29050	29050	29050	29050	0
204	20231207	161600	28227700100	29050	29050	29050	29050	0
205	20231207	161500	28227700100	29050	29050	29050	29050	0
206	20231207	161400	28227700100	29050	29050	29050	29050	0
207	20231207	161300	28227700100	29050	29050	29050	29050	0
208	20231207	161200	28227700100	29050	29050	29050	29050	0
209	20231207	161100	28227700100	29050	29050	29050	29050	0
210	20231207	161000	28227700100	29050	29050	29050	29050	0
211	20231207	160900	28227700100	29050	29050	29050	29050	0
212	20231207	160800	28227700100	29050	29050	29050	29050	27294
213	20231207	160700	28227700100	29050	29050	29050	29050	0
214	20231207	160600	28227700100	29050	29050	29050	29050	0
215	20231207	160500	28227700100	29050	29050	29050	29050	0
216	20231207	160400	28227700100	29050	29050	29050	29050	0
217	20231207	160300	28227700100	29050	29050	29050	29050	0
218	20231207	160200	28227700100	29050	29050	29050	29050	0
219	20231207	160100	28227700100	29050	29050	29050	29050	0
220	20231207	160000	28227700100	29050	29050	29050	29050	0
221	20231207	155900	28227700100	29050	29050	29050	29050	0
222	20231207	155800	28227700100	29050	29050	29050	29050	0
223	20231207	155700	28227700100	29050	29050	29050	29050	0
224	20231207	155600	28227700100	29050	29050	29050	29050	0
225	20231207	155500	28227700100	29050	29050	29050	29050	0
226	20231207	155400	28227700100	29050	29050	29050	29050	0
227	20231207	155300	28227700100	29050	29050	29050	29050	0
228	20231207	155200	28227700100	29050	29050	29050	29050	0
229	20231207	155100	28227700100	29050	29050	29050	29050	0
230	20231207	155000	28227700100	29050	29050	29050	29050	0
231	20231207	154900	28227700100	29050	29050	29050	29050	0
232	20231207	154800	28227700100	29050	29050	29050	29050	0
233	20231207	154700	28227700100	29050	29050	29050	29050	0
234	20231207	154600	28227700100	29050	29050	29050	29050	0
235	20231207	154500	28227700100	29050	29050	29050	29050	0
236	20231207	154400	28227700100	29050	29050	29050	29050	0
237	20231207	154300	28227700100	29050	29050	29050	29050	0
238	20231207	154200	28227700100	29050	29050	29050	29050	0
239	20231207	154100	28227700100	29050	29050	29050	29050	0
240	20231207	154000	28227700100	29050	29050	29050	29050	0
241	20231207	153900	28227700100	29050	29050	29050	29050	0
242	20231207	153800	28227700100	29050	29050	29050	29050	27294
243	20231207	153700	28227700100	29050	29050	29050	29050	0
244	20231207	153600	28227700100	29050	29050	29050	29050	0
245	20231207	153500	28227700100	29050	29050	29050	29050	0
246	20231207	153400	28227700100	29050	29050	29050	29050	0
247	20231207	153300	28227700100	29050	29050	29050	29050	0
248	20231207	153200	28227700100	29050	29050	29050	29050	0
249	20231207	153100	28227700100	29050	29050	29050	29050	0
250	20231207	153000	28227700100	29050	29050	29050	29050	27294
251	20231207	152900	27434809400	29050	29050	29050	29050	0
252	20231207	152800	27434809400	29050	29050	29050	29050	0
253	20231207	152700	27434809400	29050	29050	29050	29050	0
254	20231207	152600	27434809400	29050	29050	29050	29050	0
255	20231207	152500	27434809400	29050	29050	29050	29050	0
256	20231207	152400	27434809400	29050	29050	29050	29050	0
257	20231207	152300	27434809400	29050	29050	29050	29050	0
258	20231207	152200	27434809400	29050	29050	29050	29050	0
259	20231207	152100	27434809400	29050	29050	29050	29050	0
260	20231207	152000	27434809400	29050	29050	29050	29050	0
261	20231207	151900	27434809400	29050	29050	29050	29000	5087
262	20231207	151800	27287238350	29000	29050	29050	29000	1670
263	20231207	151700	27238775700	29050	29050	29050	29000	4338
264	20231207	151600	27112932900	29050	29000	29050	29000	6970
265	20231207	151500	26910785900	29050	29000	29050	29000	8368
266	20231207	151400	26667821450	29050	28950	29050	28950	9180
267	20231207	151300	26401641950	28950	28950	29000	28950	3210
268	20231207	151200	26308693350	29000	28950	29000	28950	2813
269	20231207	151100	26227233150	28950	29000	29050	28950	6713
270	20231207	151000	26032824200	29000	28950	29050	28950	3259
271	20231207	150900	25938307050	28950	29050	29050	28950	7398
272	20231207	150800	25723683900	29050	29100	29100	29050	2137
273	20231207	150700	25661529950	29100	29000	29100	28950	9027
274	20231207	150600	25399652000	29000	28900	29000	28900	5866
275	20231207	150500	25229760900	28950	28950	29000	28900	5603
276	20231207	150400	25067571200	28950	29000	29000	28950	6040
277	20231207	150300	24892697250	29000	28950	29000	28950	8419
278	20231207	150200	24648841850	28950	29100	29100	28950	50486
279	20231207	150100	23184174200	29100	29250	29250	29100	43086
280	20231207	150000	21928791300	29200	29150	29250	29150	598
281	20231207	145900	21911329600	29200	29200	29200	29150	290
282	20231207	145800	21902862700	29200	29200	29250	29150	1179
283	20231207	145700	21868435000	29200	29200	29250	29150	800
284	20231207	145600	21845065750	29200	29250	29250	29150	933
285	20231207	145500	21817817450	29200	29150	29250	29150	1922
286	20231207	145400	21761687150	29200	29200	29200	29150	819
287	20231207	145300	21737772600	29200	29150	29200	29150	1216
288	20231207	145200	21702276250	29150	29200	29200	29150	1128
289	20231207	145100	21669346450	29200	29200	29200	29150	922
290	20231207	145000	21642432000	29200	29150	29200	29150	2069
291	20231207	144900	21582022600	29200	29150	29200	29150	692
292	20231207	144800	21561820700	29200	29200	29200	29150	574
293	20231207	144700	21545068000	29200	29150	29200	29150	186
294	20231207	144600	21539640000	29150	29200	29200	29150	627
295	20231207	144500	21521337850	29200	29200	29200	29150	653
296	20231207	144400	21502281350	29200	29200	29200	29150	424
297	20231207	144300	21489902550	29200	29200	29200	29150	1920
298	20231207	144200	21433847650	29200	29200	29250	29150	3114
299	20231207	144100	21342950800	29200	29150	29200	29150	5285
300	20231207	144000	21188629750	29200	29150	29200	29150	3378
301	20231207	143900	21090002500	29150	29200	29200	29150	504
302	20231207	143800	21075297850	29150	29150	29200	29150	501
303	20231207	143700	21060678300	29150	29150	29200	29150	970
304	20231207	143600	21032378450	29150	29150	29200	29150	973
305	20231207	143500	21004002500	29150	29150	29200	29150	701
306	20231207	143400	20983545700	29150	29150	29200	29150	588
307	20231207	143300	20966391950	29150	29150	29200	29150	766
308	20231207	143200	20944045150	29150	29200	29200	29150	831
309	20231207	143100	20919803100	29150	29150	29200	29150	3586
310	20231207	143000	20815265800	29100	29150	29150	29100	4328
311	20231207	142900	20689135150	29150	29200	29200	29150	6411
312	20231207	142800	20502231200	29150	29200	29200	29150	740
313	20231207	142700	20480644150	29150	29150	29200	29150	573
314	20231207	142600	20463927100	29200	29200	29200	29150	1180
315	20231207	142500	20429509500	29150	29150	29200	29150	1747
316	20231207	142400	20378544350	29150	29200	29200	29150	1244
317	20231207	142300	20342229500	29200	29200	29200	29150	767
318	20231207	142200	20319850600	29150	29200	29200	29150	245
319	20231207	142100	20312697600	29200	29150	29200	29150	451
320	20231207	142000	20299540600	29200	29150	29200	29150	1061
321	20231207	141900	20268594300	29150	29150	29150	29150	1228
322	20231207	141800	20232798100	29150	29100	29150	29100	705
323	20231207	141700	20212255800	29150	29100	29150	29100	1694
324	20231207	141600	20162910650	29100	29150	29150	29100	723
325	20231207	141500	20141842250	29150	29150	29150	29100	764
326	20231207	141400	20119572400	29150	29150	29150	29100	2478
327	20231207	141300	20047346550	29150	29100	29150	29100	3319
328	20231207	141200	19950748800	29100	29150	29200	29100	2901
329	20231207	141100	19866221850	29150	29150	29200	29150	8245
330	20231207	141000	19625867300	29150	29250	29250	29150	1964
331	20231207	140900	19568524900	29200	29250	29250	29200	409
332	20231207	140800	19556567450	29200	29200	29250	29200	922
333	20231207	140700	19529634650	29250	29200	29250	29200	580
334	20231207	140600	19512685250	29250	29200	29250	29200	544
335	20231207	140500	19496788150	29250	29300	29300	29200	4096
336	20231207	140400	19377054150	29300	29300	29300	29250	1034
337	20231207	140300	19346780900	29300	29300	29300	29250	1426
338	20231207	140200	19305024300	29300	29250	29300	29250	675
339	20231207	140100	19285262200	29300	29300	29350	29250	512
340	20231207	140000	19270262500	29300	29300	29300	29250	2823
341	20231207	135900	19187559850	29350	29300	29350	29250	2961
342	20231207	135800	19100798050	29250	29250	29300	29200	1995
343	20231207	135700	19042451250	29250	29300	29300	29200	4287
344	20231207	135600	18917054950	29300	29200	29300	29200	929
345	20231207	135500	18889877450	29250	29200	29250	29200	1467
346	20231207	135400	18846974050	29250	29150	29250	29150	1480
347	20231207	135300	18803757600	29200	29250	29300	29150	12710
348	20231207	135200	18432664850	29300	29300	29300	29250	873
349	20231207	135100	18407116800	29300	29250	29300	29250	1265
350	20231207	135000	18370097050	29300	29250	29300	29250	1132
351	20231207	134900	18336970150	29250	29300	29300	29250	885
352	20231207	134800	18311070950	29300	29250	29300	29250	1618
353	20231207	134700	18263720850	29300	29250	29300	29250	1471
354	20231207	134600	18220636100	29300	29250	29300	29250	589
355	20231207	134500	18203400750	29250	29250	29250	29200	1185
356	20231207	134400	18168739950	29250	29200	29250	29200	496
357	20231207	134300	18154232600	29250	29250	29300	29200	678
358	20231207	134200	18134394500	29250	29250	29250	29200	892
359	20231207	134100	18108307450	29250	29200	29250	29200	1103
360	20231207	134000	18076057650	29200	29250	29250	29200	853
361	20231207	133900	18051121350	29250	29300	29300	29250	5133
362	20231207	133800	17900977200	29300	29300	29300	29250	4803
363	20231207	133700	17760423050	29300	29300	29350	29300	3179
364	20231207	133600	17667261750	29300	29350	29400	29300	489
365	20231207	133500	17652911950	29350	29350	29400	29300	1047
366	20231207	133400	17622192900	29400	29350	29400	29300	437
367	20231207	133300	17609352750	29350	29350	29350	29300	437
368	20231207	133200	17596534650	29300	29300	29400	29300	436
369	20231207	133100	17583741000	29400	29350	29400	29300	478
370	20231207	133000	17569709400	29300	29300	29350	29300	385
371	20231207	132900	17558412000	29350	29350	29350	29300	1665
372	20231207	132800	17509603900	29400	29300	29400	29300	418
373	20231207	132700	17497338950	29300	29350	29350	29300	2425
374	20231207	132600	17426168250	29300	29300	29350	29300	189
375	20231207	132500	17420621300	29350	29350	29350	29300	1090
376	20231207	132400	17388647450	29350	29350	29350	29300	589
377	20231207	132300	17371364850	29350	29350	29350	29300	627
378	20231207	132200	17352964050	29350	29300	29350	29300	1027
379	20231207	132100	17322851850	29300	29350	29350	29300	498
380	20231207	132000	17308241350	29350	29350	29350	29300	802
381	20231207	131900	17284718050	29350	29350	29350	29300	321
382	20231207	131800	17275306750	29300	29350	29350	29300	522
383	20231207	131700	17259993800	29300	29300	29350	29250	565
384	20231207	131600	17243431300	29300	29350	29350	29250	774
385	20231207	131500	17220752900	29350	29300	29350	29250	1375
386	20231207	131400	17180459250	29300	29300	29300	29250	388
387	20231207	131300	17169091450	29300	29300	29350	29250	1293
388	20231207	131200	17131203250	29300	29300	29300	29250	477
389	20231207	131100	17117231000	29250	29250	29300	29250	451
390	20231207	131000	17104018500	29250	29300	29300	29250	386
391	20231207	130900	17092720900	29300	29300	29300	29250	514
392	20231207	130800	17077666100	29250	29300	29300	29250	262
393	20231207	130700	17069991500	29300	29250	29300	29250	682
394	20231207	130600	17050012700	29250	29300	29300	29250	314
395	20231207	130500	17040814700	29300	29250	29300	29250	347
396	20231207	130400	17030650250	29250	29300	29300	29250	607
397	20231207	130300	17012873450	29300	29300	29350	29250	4791
398	20231207	130200	16872491150	29350	29350	29350	29300	427
399	20231207	130100	16859961450	29350	29350	29350	29300	3457
400	20231207	130000	16758498800	29350	29350	29350	29300	387
401	20231207	125900	16747147350	29350	29300	29350	29300	597
402	20231207	125800	16729646750	29350	29300	29350	29250	1715
403	20231207	125700	16679387750	29300	29250	29300	29250	422
404	20231207	125600	16667034550	29300	29250	29300	29250	417
405	20231207	125500	16654822100	29300	29200	29300	29200	2220
406	20231207	125400	16589887200	29250	29250	29250	29200	919
407	20231207	125300	16563013650	29200	29250	29250	29200	690
408	20231207	125200	16542855900	29200	29200	29250	29150	1825
409	20231207	125100	16489567350	29150	29200	29200	29150	745
410	20231207	125000	16467824550	29200	29150	29200	29150	2548
411	20231207	124900	16393530800	29200	29200	29200	29150	699
412	20231207	124800	16373123950	29150	29150	29200	29150	1454
413	20231207	124700	16330736400	29150	29200	29200	29150	14805
414	20231207	124600	15898567050	29200	29250	29250	29200	456
415	20231207	124500	15885244200	29250	29200	29250	29200	172
416	20231207	124400	15880219800	29200	29200	29250	29200	2242
417	20231207	124300	15814729600	29250	29250	29250	29200	378
418	20231207	124200	15803678250	29250	29250	29250	29200	239
419	20231207	124100	15796693900	29250	29250	29250	29200	459
420	20231207	124000	15783268850	29250	29200	29250	29200	282
421	20231207	123900	15775021150	29250	29250	29250	29200	1277
422	20231207	123800	15737692300	29250	29200	29250	29200	452
423	20231207	123700	15724476850	29200	29250	29300	29200	871
424	20231207	123600	15699017000	29300	29200	29300	29200	541
425	20231207	123500	15683192000	29300	29250	29300	29200	2159
426	20231207	123400	15620037400	29250	29250	29300	29200	2828
427	20231207	123300	15537308000	29250	29300	29300	29250	143
428	20231207	123200	15533121300	29300	29250	29300	29250	116
429	20231207	123100	15529723850	29300	29250	29300	29250	290
430	20231207	123000	15521239350	29250	29250	29300	29250	323
431	20231207	122900	15511788000	29300	29250	29300	29250	52
432	20231207	122800	15510265650	29300	29200	29300	29200	1003
433	20231207	122700	15480916850	29200	29300	29300	29200	2330
434	20231207	122600	15412764200	29250	29250	29300	29250	166
435	20231207	122500	15407904100	29300	29300	29300	29250	34
436	20231207	122400	15406908150	29300	29300	29300	29250	432
437	20231207	122300	15394262450	29300	29250	29300	29200	586
438	20231207	122200	15377122400	29250	29250	29300	29200	573
439	20231207	122100	15360362150	29250	29250	29300	29250	527
440	20231207	122000	15344943200	29250	29200	29300	29200	277
441	20231207	121900	15336844500	29250	29250	29300	29200	1270
442	20231207	121800	15299704200	29250	29250	29300	29250	151
443	20231207	121700	15295286300	29300	29250	29300	29250	278
444	20231207	121600	15287150600	29300	29250	29300	29250	115
445	20231207	121500	15283782750	29300	29250	29300	29250	217
446	20231207	121400	15277425150	29300	29250	29300	29250	439
447	20231207	121300	15264568000	29250	29200	29300	29200	615
448	20231207	121200	15246581200	29200	29250	29250	29200	189
449	20231207	121100	15241053900	29250	29250	29300	29200	3519
450	20231207	121000	15138118300	29300	29250	29300	29250	3991
451	20231207	120900	15021374800	29250	29250	29300	29250	1810
452	20231207	120800	14968420900	29250	29250	29300	29250	602
453	20231207	120700	14950809000	29250	29300	29300	29250	449
454	20231207	120600	14937664950	29300	29300	29350	29300	1951
455	20231207	120500	14880500200	29350	29300	29350	29300	1172
456	20231207	120400	14846155100	29300	29300	29350	29300	173
457	20231207	120300	14841078650	29350	29300	29350	29300	146
458	20231207	120200	14836795150	29300	29300	29350	29300	36
459	20231207	120100	14835739150	29350	29350	29350	29300	1414
460	20231207	120000	14794302400	29350	29300	29350	29300	244
461	20231207	115900	14787152900	29350	29350	29350	29300	404
462	20231207	115800	14775296150	29350	29300	29350	29300	140
463	20231207	115700	14771188900	29300	29300	29350	29300	31
464	20231207	115600	14770279900	29350	29350	29350	29300	156
465	20231207	115500	14765701850	29350	29300	29350	29300	223
466	20231207	115400	14759163700	29300	29300	29350	29300	2572
467	20231207	115300	14683800250	29300	29300	29350	29300	57
468	20231207	115200	14682128150	29350	29300	29350	29300	136
469	20231207	115100	14678137450	29300	29300	29350	29300	52
470	20231207	115000	14676612900	29300	29300	29350	29300	403
471	20231207	114900	14664795600	29350	29300	29350	29300	136
472	20231207	114800	14660805100	29300	29350	29350	29300	288
473	20231207	114700	14652361900	29400	29300	29400	29300	597
474	20231207	114600	14634849300	29300	29350	29350	29300	71
475	20231207	114500	14632767500	29350	29350	29350	29300	148
476	20231207	114400	14628424250	29400	29400	29400	29350	1275
477	20231207	114300	14591001600	29400	29350	29400	29350	150
478	20231207	114200	14586595000	29350	29350	29400	29350	603
479	20231207	114100	14568894600	29400	29350	29400	29350	757
480	20231207	114000	14546665100	29350	29350	29400	29350	235
481	20231207	113900	14539766550	29350	29350	29350	29300	264
482	20231207	113800	14532021250	29350	29300	29350	29300	2228
483	20231207	113700	14466630950	29300	29300	29350	29300	250
484	20231207	113600	14459304650	29300	29350	29350	29250	2684
485	20231207	113500	14380713350	29350	29300	29350	29300	343
486	20231207	113400	14370658200	29250	29250	29300	29250	1520
487	20231207	113300	14326124800	29250	29300	29300	29250	203
488	20231207	113200	14320177900	29300	29250	29300	29250	372
489	20231207	113100	14309291550	29250	29250	29300	29250	375
490	20231207	113000	14298318300	29300	29300	29300	29250	833
491	20231207	112900	14273951300	29300	29300	29300	29250	739
492	20231207	112800	14252331800	29300	29300	29300	29250	317
493	20231207	112700	14243054000	29300	29250	29300	29250	677
494	20231207	112600	14223243500	29300	29250	29300	29250	334
495	20231207	112500	14213470300	29250	29250	29300	29250	615
496	20231207	112400	14195471750	29250	29250	29300	29250	230
497	20231207	112300	14188740650	29250	29300	29350	29250	145
498	20231207	112200	14184492500	29300	29300	29350	29250	6870
499	20231207	112100	13983431950	29300	29300	29300	29300	544
500	20231207	112000	13967492750	29300	29350	29350	29300	978
501	20231207	111900	13938828500	29350	29350	29350	29300	291
502	20231207	111800	13930295200	29350	29350	29350	29300	422
503	20231207	111700	13917924550	29300	29350	29350	29300	790
504	20231207	111600	13894745650	29350	29300	29350	29300	319
505	20231207	111500	13885393850	29300	29350	29350	29300	107
506	20231207	111400	13882254300	29300	29350	29350	29300	160
507	20231207	111300	13877564450	29350	29300	29350	29300	296
508	20231207	111200	13868880350	29300	29300	29350	29300	551
509	20231207	111100	13852730200	29350	29350	29350	29300	456
510	20231207	111000	13839360150	29350	29350	29350	29300	779
511	20231207	110900	13816524300	29350	29300	29350	29300	312
512	20231207	110800	13807369750	29300	29300	29300	29250	2225
513	20231207	110700	13742179700	29300	29250	29300	29250	650
514	20231207	110600	13723137250	29250	29300	29300	29250	1877
515	20231207	110500	13668231250	29250	29300	29300	29250	737
516	20231207	110400	13646672400	29300	29250	29300	29250	202
517	20231207	110300	13640755000	29300	29300	29300	29250	563
518	20231207	110200	13624266550	29300	29250	29300	29250	863
519	20231207	110100	13599016700	29300	29300	29350	29250	11582
520	20231207	110000	13260098400	29350	29350	29350	29300	1604
521	20231207	105900	13213092650	29300	29350	29350	29300	775
522	20231207	105800	13190380950	29350	29400	29400	29300	6453
523	20231207	105700	13001095500	29400	29400	29450	29400	1121
524	20231207	105600	12968132900	29400	29400	29450	29400	178
525	20231207	105500	12962899250	29450	29450	29450	29400	564
526	20231207	105400	12946312400	29400	29400	29450	29400	732
527	20231207	105300	12924789650	29450	29500	29500	29400	1679
528	20231207	105200	12875342700	29500	29500	29500	29500	1097
529	20231207	105100	12842981200	29500	29500	29700	29500	10664
530	20231207	105000	12527116650	29500	29400	29600	29400	1592
531	20231207	104900	12480159850	29450	29450	29450	29400	644
532	20231207	104800	12461203900	29450	29450	29500	29400	876
533	20231207	104700	12435401900	29450	29500	29500	29450	191
534	20231207	104600	12429776350	29500	29600	29600	29500	1467
535	20231207	104500	12386478150	29600	29600	29650	29550	2100
536	20231207	104400	12324392550	29600	29650	29650	29550	1213
537	20231207	104300	12288453900	29600	29650	29650	29600	1456
538	20231207	104200	12245284700	29650	29600	29650	29550	1707
539	20231207	104100	12194748700	29550	29600	29600	29550	1236
540	20231207	104000	12158164500	29550	29600	29700	29550	7157
541	20231207	103900	11946142000	29550	29600	29600	29550	1325
542	20231207	103800	11906952500	29600	29500	29600	29500	4585
543	20231207	103700	11771538400	29500	29500	29500	29450	1304
544	20231207	103600	11733071050	29500	29450	29500	29350	2215
545	20231207	103500	11667864250	29450	29400	29500	29350	3358
546	20231207	103400	11568954850	29400	29400	29400	29350	3592
547	20231207	103300	11463392200	29400	29350	29400	29300	2022
548	20231207	103200	11404025750	29300	29300	29350	29300	1283
549	20231207	103100	11366385150	29300	29300	29350	29250	1025
550	20231207	103000	11336317200	29300	29300	29350	29250	10399
551	20231207	102900	11031982050	29300	29300	29350	29300	1745
552	20231207	102800	10980853050	29300	29300	29350	29300	714
553	20231207	102700	10959927300	29300	29350	29350	29300	3234
554	20231207	102600	10865079700	29350	29350	29400	29350	1623
555	20231207	102500	10817441350	29350	29350	29400	29350	526
556	20231207	102400	10801987050	29350	29350	29400	29350	238
557	20231207	102300	10795001650	29350	29350	29400	29350	945
558	20231207	102200	10767265100	29350	29350	29400	29300	1858
559	20231207	102100	10712735050	29350	29350	29350	29300	880
560	20231207	102000	10686943150	29350	29300	29350	29300	990
561	20231207	101900	10657934650	29300	29400	29400	29300	3337
562	20231207	101800	10560091250	29400	29400	29400	29350	606
563	20231207	101700	10542293400	29400	29300	29400	29300	3116
564	20231207	101600	10450816450	29250	29250	29300	29250	8446
565	20231207	101500	10203470450	29250	29250	29300	29250	2624
566	20231207	101400	10126716450	29250	29250	29300	29250	10722
567	20231207	101300	9813094400	29250	29300	29300	29250	2025
568	20231207	101200	9753860800	29300	29350	29350	29250	8980
569	20231207	101100	9490790500	29350	29350	29350	29300	1090
570	20231207	101000	9458839500	29350	29350	29350	29300	713
571	20231207	100900	9437941150	29350	29350	29350	29300	989
572	20231207	100800	9408946750	29350	29350	29350	29300	2420
573	20231207	100700	9337968300	29300	29300	29350	29300	1762
574	20231207	100600	9286336150	29300	29350	29350	29300	847
575	20231207	100500	9261517050	29350	29350	29400	29300	3169
576	20231207	100400	9168576150	29350	29400	29450	29350	6873
577	20231207	100300	8966683350	29400	29450	29450	29400	461
578	20231207	100200	8953128500	29400	29400	29450	29400	567
579	20231207	100100	8936455350	29450	29450	29450	29400	830
580	20231207	100000	8912027050	29450	29400	29450	29400	1648
581	20231207	095900	8863572350	29450	29450	29450	29400	875
582	20231207	095800	8837838550	29400	29400	29450	29400	610
583	20231207	095700	8819888250	29400	29400	29450	29400	1237
584	20231207	095600	8783479050	29450	29400	29450	29400	2001
585	20231207	095500	8724644550	29400	29450	29500	29400	2962
586	20231207	095400	8637421350	29500	29450	29500	29450	417
587	20231207	095300	8625138600	29450	29450	29450	29400	910
588	20231207	095200	8598340400	29500	29450	29500	29400	2285
589	20231207	095100	8531052100	29450	29500	29500	29400	1803
590	20231207	095000	8477963700	29500	29500	29500	29450	1937
591	20231207	094900	8420910450	29500	29450	29500	29450	997
592	20231207	094800	8391547950	29450	29500	29500	29450	1097
593	20231207	094700	8359197450	29500	29500	29500	29450	2115
594	20231207	094600	8296835950	29500	29500	29500	29450	2905
595	20231207	094500	8211200350	29450	29450	29500	29450	726
596	20231207	094400	8189818050	29450	29450	29500	29450	885
597	20231207	094300	8163753850	29450	29450	29500	29450	914
598	20231207	094200	8136827700	29450	29450	29500	29400	4484
599	20231207	094100	8004728200	29450	29600	29600	29450	2871
600	20231207	094000	7920037850	29550	29550	29600	29500	1712
601	20231207	093900	7869450400	29550	29550	29600	29550	3325
602	20231207	093800	7771171600	29550	29550	29600	29550	2815
603	20231207	093700	7687986650	29550	29600	29600	29550	1603
604	20231207	093600	7640580500	29550	29550	29600	29550	1940
605	20231207	093500	7583252650	29550	29600	29650	29500	7131
606	20231207	093400	7372379700	29650	29600	29650	29600	1574
607	20231207	093300	7325771000	29600	29550	29600	29550	1264
608	20231207	093200	7288364050	29600	29550	29600	29550	1273
609	20231207	093100	7250706100	29600	29450	29600	29450	2737
610	20231207	093000	7169906250	29500	29450	29500	29400	2803
611	20231207	092900	7087359800	29400	29550	29550	29400	5407
612	20231207	092800	6928074150	29500	29550	29600	29500	11670
613	20231207	092700	6583484100	29550	29650	29650	29550	7433
614	20231207	092600	6363451550	29650	29650	29700	29600	3760
615	20231207	092500	6251981750	29700	29650	29700	29650	2199
616	20231207	092400	6186763000	29650	29800	29800	29650	9558
617	20231207	092300	5902592400	29800	29750	29800	29750	1058
618	20231207	092200	5871079900	29800	29800	29800	29750	931
619	20231207	092100	5843337300	29800	29800	29800	29750	3094
620	20231207	092000	5751141900	29800	29800	29900	29750	8628
621	20231207	091900	5493938600	29850	29800	29900	29800	12093
622	20231207	091800	5132896300	29850	29750	29850	29750	6245
623	20231207	091700	4946785550	29750	29750	29800	29700	2675
624	20231207	091600	4867205300	29750	29750	29800	29700	6121
625	20231207	091500	4685074050	29700	29700	29750	29650	4838
626	20231207	091400	4541349750	29650	29700	29700	29600	3914
627	20231207	091300	4425260900	29700	29700	29750	29600	6372
628	20231207	091200	4236198700	29700	29800	29850	29700	21428
629	20231207	091100	3598204700	29800	29650	29800	29650	12947
630	20231207	091000	3213115050	29650	29550	29650	29500	6578
631	20231207	090900	3018492300	29500	29550	29550	29450	3869
632	20231207	090800	2904366000	29550	29450	29600	29450	5716
633	20231207	090700	2735663600	29450	29450	29500	29450	1282
634	20231207	090600	2697888850	29450	29250	29500	29200	11287
635	20231207	090500	2366599300	29250	29300	29350	29250	7300
636	20231207	090400	2152607550	29350	29400	29450	29300	12144
637	20231207	090300	1796056700	29400	29400	29550	29350	11513
638	20231207	090200	1457027550	29350	29600	29650	29350	23749
639	20231207	090100	756552150	29650	29700	29700	29600	5496
640	20231207	090000	593524150	29750	29550	29750	29500	18955