KissMeData/290650/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	205800	4924747750	29200	29200	29200	29200	5582
3	20231219	205700	4924747750	29200	29200	29200	29200	0
4	20231219	205600	4924747750	29200	29200	29200	29200	0
5	20231219	205500	4924747750	29200	29200	29200	29200	0
6	20231219	205400	4924747750	29200	29200	29200	29200	0
7	20231219	205300	4924747750	29200	29200	29200	29200	0
8	20231219	205200	4924747750	29200	29200	29200	29200	0
9	20231219	205100	4924747750	29200	29200	29200	29200	0
10	20231219	205000	4924747750	29200	29200	29200	29200	0
11	20231219	204900	4924747750	29200	29200	29200	29200	0
12	20231219	204800	4924747750	29200	29200	29200	29200	0
13	20231219	204700	4924747750	29200	29200	29200	29200	0
14	20231219	204600	4924747750	29200	29200	29200	29200	0
15	20231219	204500	4924747750	29200	29200	29200	29200	0
16	20231219	204400	4924747750	29200	29200	29200	29200	0
17	20231219	204300	4924747750	29200	29200	29200	29200	0
18	20231219	204200	4924747750	29200	29200	29200	29200	0
19	20231219	204100	4924747750	29200	29200	29200	29200	0
20	20231219	204000	4924747750	29200	29200	29200	29200	0
21	20231219	203900	4924747750	29200	29200	29200	29200	0
22	20231219	203800	4924747750	29200	29200	29200	29200	0
23	20231219	203700	4924747750	29200	29200	29200	29200	0
24	20231219	203600	4924747750	29200	29200	29200	29200	0
25	20231219	203500	4924747750	29200	29200	29200	29200	0
26	20231219	203400	4924747750	29200	29200	29200	29200	0
27	20231219	203300	4924747750	29200	29200	29200	29200	0
28	20231219	203200	4924747750	29200	29200	29200	29200	0
29	20231219	203100	4924747750	29200	29200	29200	29200	0
30	20231219	203000	4924747750	29200	29200	29200	29200	0
31	20231219	202900	4924747750	29200	29200	29200	29200	0
32	20231219	202800	4924747750	29200	29200	29200	29200	5582
33	20231219	202700	4924747750	29200	29200	29200	29200	0
34	20231219	202600	4924747750	29200	29200	29200	29200	0
35	20231219	202500	4924747750	29200	29200	29200	29200	0
36	20231219	202400	4924747750	29200	29200	29200	29200	0
37	20231219	202300	4924747750	29200	29200	29200	29200	0
38	20231219	202200	4924747750	29200	29200	29200	29200	0
39	20231219	202100	4924747750	29200	29200	29200	29200	0
40	20231219	202000	4924747750	29200	29200	29200	29200	0
41	20231219	201900	4924747750	29200	29200	29200	29200	0
42	20231219	201800	4924747750	29200	29200	29200	29200	0
43	20231219	201700	4924747750	29200	29200	29200	29200	0
44	20231219	201600	4924747750	29200	29200	29200	29200	0
45	20231219	201500	4924747750	29200	29200	29200	29200	0
46	20231219	201400	4924747750	29200	29200	29200	29200	0
47	20231219	201300	4924747750	29200	29200	29200	29200	0
48	20231219	201200	4924747750	29200	29200	29200	29200	0
49	20231219	201100	4924747750	29200	29200	29200	29200	0
50	20231219	201000	4924747750	29200	29200	29200	29200	0
51	20231219	200900	4924747750	29200	29200	29200	29200	0
52	20231219	200800	4924747750	29200	29200	29200	29200	0
53	20231219	200700	4924747750	29200	29200	29200	29200	0
54	20231219	200600	4924747750	29200	29200	29200	29200	0
55	20231219	200500	4924747750	29200	29200	29200	29200	0
56	20231219	200400	4924747750	29200	29200	29200	29200	0
57	20231219	200300	4924747750	29200	29200	29200	29200	0
58	20231219	200200	4924747750	29200	29200	29200	29200	0
59	20231219	200100	4924747750	29200	29200	29200	29200	0
60	20231219	200000	4924747750	29200	29200	29200	29200	0
61	20231219	195900	4924747750	29200	29200	29200	29200	0
62	20231219	195800	4924747750	29200	29200	29200	29200	5582
63	20231219	195700	4924747750	29200	29200	29200	29200	0
64	20231219	195600	4924747750	29200	29200	29200	29200	0
65	20231219	195500	4924747750	29200	29200	29200	29200	0
66	20231219	195400	4924747750	29200	29200	29200	29200	0
67	20231219	195300	4924747750	29200	29200	29200	29200	0
68	20231219	195200	4924747750	29200	29200	29200	29200	0
69	20231219	195100	4924747750	29200	29200	29200	29200	0
70	20231219	195000	4924747750	29200	29200	29200	29200	0
71	20231219	194900	4924747750	29200	29200	29200	29200	0
72	20231219	194800	4924747750	29200	29200	29200	29200	0
73	20231219	194700	4924747750	29200	29200	29200	29200	0
74	20231219	194600	4924747750	29200	29200	29200	29200	0
75	20231219	194500	4924747750	29200	29200	29200	29200	0
76	20231219	194400	4924747750	29200	29200	29200	29200	0
77	20231219	194300	4924747750	29200	29200	29200	29200	0
78	20231219	194200	4924747750	29200	29200	29200	29200	0
79	20231219	194100	4924747750	29200	29200	29200	29200	0
80	20231219	194000	4924747750	29200	29200	29200	29200	0
81	20231219	193900	4924747750	29200	29200	29200	29200	0
82	20231219	193800	4924747750	29200	29200	29200	29200	0
83	20231219	193700	4924747750	29200	29200	29200	29200	0
84	20231219	193600	4924747750	29200	29200	29200	29200	0
85	20231219	193500	4924747750	29200	29200	29200	29200	0
86	20231219	193400	4924747750	29200	29200	29200	29200	0
87	20231219	193300	4924747750	29200	29200	29200	29200	0
88	20231219	193200	4924747750	29200	29200	29200	29200	0
89	20231219	193100	4924747750	29200	29200	29200	29200	0
90	20231219	193000	4924747750	29200	29200	29200	29200	0
91	20231219	192900	4924747750	29200	29200	29200	29200	0
92	20231219	192800	4924747750	29200	29200	29200	29200	5582
93	20231219	192700	4924747750	29200	29200	29200	29200	0
94	20231219	192600	4924747750	29200	29200	29200	29200	0
95	20231219	192500	4924747750	29200	29200	29200	29200	0
96	20231219	192400	4924747750	29200	29200	29200	29200	0
97	20231219	192300	4924747750	29200	29200	29200	29200	0
98	20231219	192200	4924747750	29200	29200	29200	29200	0
99	20231219	192100	4924747750	29200	29200	29200	29200	0
100	20231219	192000	4924747750	29200	29200	29200	29200	0
101	20231219	191900	4924747750	29200	29200	29200	29200	0
102	20231219	191800	4924747750	29200	29200	29200	29200	0
103	20231219	191700	4924747750	29200	29200	29200	29200	0
104	20231219	191600	4924747750	29200	29200	29200	29200	0
105	20231219	191500	4924747750	29200	29200	29200	29200	0
106	20231219	191400	4924747750	29200	29200	29200	29200	0
107	20231219	191300	4924747750	29200	29200	29200	29200	0
108	20231219	191200	4924747750	29200	29200	29200	29200	0
109	20231219	191100	4924747750	29200	29200	29200	29200	0
110	20231219	191000	4924747750	29200	29200	29200	29200	0
111	20231219	190900	4924747750	29200	29200	29200	29200	0
112	20231219	190800	4924747750	29200	29200	29200	29200	0
113	20231219	190700	4924747750	29200	29200	29200	29200	0
114	20231219	190600	4924747750	29200	29200	29200	29200	0
115	20231219	190500	4924747750	29200	29200	29200	29200	0
116	20231219	190400	4924747750	29200	29200	29200	29200	0
117	20231219	190300	4924747750	29200	29200	29200	29200	0
118	20231219	190200	4924747750	29200	29200	29200	29200	0
119	20231219	190100	4924747750	29200	29200	29200	29200	0
120	20231219	190000	4924747750	29200	29200	29200	29200	0
121	20231219	185900	4924747750	29200	29200	29200	29200	0
122	20231219	185800	4924747750	29200	29200	29200	29200	5582
123	20231219	185700	4924747750	29200	29200	29200	29200	0
124	20231219	185600	4924747750	29200	29200	29200	29200	0
125	20231219	185500	4924747750	29200	29200	29200	29200	0
126	20231219	185400	4924747750	29200	29200	29200	29200	0
127	20231219	185300	4924747750	29200	29200	29200	29200	0
128	20231219	185200	4924747750	29200	29200	29200	29200	0
129	20231219	185100	4924747750	29200	29200	29200	29200	0
130	20231219	185000	4924747750	29200	29200	29200	29200	0
131	20231219	184900	4924747750	29200	29200	29200	29200	0
132	20231219	184800	4924747750	29200	29200	29200	29200	0
133	20231219	184700	4924747750	29200	29200	29200	29200	0
134	20231219	184600	4924747750	29200	29200	29200	29200	0
135	20231219	184500	4924747750	29200	29200	29200	29200	0
136	20231219	184400	4924747750	29200	29200	29200	29200	0
137	20231219	184300	4924747750	29200	29200	29200	29200	0
138	20231219	184200	4924747750	29200	29200	29200	29200	0
139	20231219	184100	4924747750	29200	29200	29200	29200	0
140	20231219	184000	4924747750	29200	29200	29200	29200	0
141	20231219	183900	4924747750	29200	29200	29200	29200	0
142	20231219	183800	4924747750	29200	29200	29200	29200	0
143	20231219	183700	4924747750	29200	29200	29200	29200	0
144	20231219	183600	4924747750	29200	29200	29200	29200	0
145	20231219	183500	4924747750	29200	29200	29200	29200	0
146	20231219	183400	4924747750	29200	29200	29200	29200	0
147	20231219	183300	4924747750	29200	29200	29200	29200	0
148	20231219	183200	4924747750	29200	29200	29200	29200	0
149	20231219	183100	4924747750	29200	29200	29200	29200	0
150	20231219	183000	4924747750	29200	29200	29200	29200	0
151	20231219	182900	4924747750	29200	29200	29200	29200	0
152	20231219	182800	4924747750	29200	29200	29200	29200	5582
153	20231219	182700	4924747750	29200	29200	29200	29200	0
154	20231219	182600	4924747750	29200	29200	29200	29200	0
155	20231219	182500	4924747750	29200	29200	29200	29200	0
156	20231219	182400	4924747750	29200	29200	29200	29200	0
157	20231219	182300	4924747750	29200	29200	29200	29200	0
158	20231219	182200	4924747750	29200	29200	29200	29200	0
159	20231219	182100	4924747750	29200	29200	29200	29200	0
160	20231219	182000	4924747750	29200	29200	29200	29200	0
161	20231219	181900	4924747750	29200	29200	29200	29200	0
162	20231219	181800	4924747750	29200	29200	29200	29200	0
163	20231219	181700	4924747750	29200	29200	29200	29200	0
164	20231219	181600	4924747750	29200	29200	29200	29200	0
165	20231219	181500	4924747750	29200	29200	29200	29200	0
166	20231219	181400	4924747750	29200	29200	29200	29200	0
167	20231219	181300	4924747750	29200	29200	29200	29200	0
168	20231219	181200	4924747750	29200	29200	29200	29200	0
169	20231219	181100	4924747750	29200	29200	29200	29200	0
170	20231219	181000	4924747750	29200	29200	29200	29200	0
171	20231219	180900	4924747750	29200	29200	29200	29200	0
172	20231219	180800	4924747750	29200	29200	29200	29200	0
173	20231219	180700	4924747750	29200	29200	29200	29200	0
174	20231219	180600	4924747750	29200	29200	29200	29200	0
175	20231219	180500	4924747750	29200	29200	29200	29200	0
176	20231219	180400	4924747750	29200	29200	29200	29200	0
177	20231219	180300	4924747750	29200	29200	29200	29200	0
178	20231219	180200	4924747750	29200	29200	29200	29200	0
179	20231219	180100	4924747750	29200	29200	29200	29200	0
180	20231219	180000	4924747750	29200	29200	29200	29200	0
181	20231219	175900	4924747750	29200	29200	29200	29200	0
182	20231219	175800	4924747750	29200	29200	29200	29200	5582
183	20231219	175700	4924747750	29200	29200	29200	29200	0
184	20231219	175600	4924747750	29200	29200	29200	29200	0
185	20231219	175500	4924747750	29200	29200	29200	29200	0
186	20231219	175400	4924747750	29200	29200	29200	29200	0
187	20231219	175300	4924747750	29200	29200	29200	29200	0
188	20231219	175200	4924747750	29200	29200	29200	29200	0
189	20231219	175100	4924747750	29200	29200	29200	29200	0
190	20231219	175000	4924747750	29200	29200	29200	29200	0
191	20231219	174900	4924747750	29200	29200	29200	29200	0
192	20231219	174800	4924747750	29200	29200	29200	29200	0
193	20231219	174700	4924747750	29200	29200	29200	29200	0
194	20231219	174600	4924747750	29200	29200	29200	29200	0
195	20231219	174500	4924747750	29200	29200	29200	29200	0
196	20231219	174400	4924747750	29200	29200	29200	29200	0
197	20231219	174300	4924747750	29200	29200	29200	29200	0
198	20231219	174200	4924747750	29200	29200	29200	29200	0
199	20231219	174100	4924747750	29200	29200	29200	29200	0
200	20231219	174000	4924747750	29200	29200	29200	29200	0
201	20231219	173900	4924747750	29200	29200	29200	29200	0
202	20231219	173800	4924747750	29200	29200	29200	29200	0
203	20231219	173700	4924747750	29200	29200	29200	29200	0
204	20231219	173600	4924747750	29200	29200	29200	29200	0
205	20231219	173500	4924747750	29200	29200	29200	29200	0
206	20231219	173400	4924747750	29200	29200	29200	29200	0
207	20231219	173300	4924747750	29200	29200	29200	29200	0
208	20231219	173200	4924747750	29200	29200	29200	29200	0
209	20231219	173100	4924747750	29200	29200	29200	29200	0
210	20231219	173000	4924747750	29200	29200	29200	29200	0
211	20231219	172900	4924747750	29200	29200	29200	29200	0
212	20231219	172800	4924747750	29200	29200	29200	29200	5582
213	20231219	172700	4924747750	29200	29200	29200	29200	0
214	20231219	172600	4924747750	29200	29200	29200	29200	0
215	20231219	172500	4924747750	29200	29200	29200	29200	0
216	20231219	172400	4924747750	29200	29200	29200	29200	0
217	20231219	172300	4924747750	29200	29200	29200	29200	0
218	20231219	172200	4924747750	29200	29200	29200	29200	0
219	20231219	172100	4924747750	29200	29200	29200	29200	0
220	20231219	172000	4924747750	29200	29200	29200	29200	0
221	20231219	171900	4924747750	29200	29200	29200	29200	0
222	20231219	171800	4924747750	29200	29200	29200	29200	0
223	20231219	171700	4924747750	29200	29200	29200	29200	0
224	20231219	171600	4924747750	29200	29200	29200	29200	0
225	20231219	171500	4924747750	29200	29200	29200	29200	0
226	20231219	171400	4924747750	29200	29200	29200	29200	0
227	20231219	171300	4924747750	29200	29200	29200	29200	0
228	20231219	171200	4924747750	29200	29200	29200	29200	0
229	20231219	171100	4924747750	29200	29200	29200	29200	0
230	20231219	171000	4924747750	29200	29200	29200	29200	0
231	20231219	170900	4924747750	29200	29200	29200	29200	0
232	20231219	170800	4924747750	29200	29200	29200	29200	0
233	20231219	170700	4924747750	29200	29200	29200	29200	0
234	20231219	170600	4924747750	29200	29200	29200	29200	0
235	20231219	170500	4924747750	29200	29200	29200	29200	0
236	20231219	170400	4924747750	29200	29200	29200	29200	0
237	20231219	170300	4924747750	29200	29200	29200	29200	0
238	20231219	170200	4924747750	29200	29200	29200	29200	0
239	20231219	170100	4924747750	29200	29200	29200	29200	0
240	20231219	170000	4924747750	29200	29200	29200	29200	0
241	20231219	165900	4924747750	29200	29200	29200	29200	0
242	20231219	165800	4924747750	29200	29200	29200	29200	5582
243	20231219	165700	4924747750	29200	29200	29200	29200	0
244	20231219	165600	4924747750	29200	29200	29200	29200	0
245	20231219	165500	4924747750	29200	29200	29200	29200	0
246	20231219	165400	4924747750	29200	29200	29200	29200	0
247	20231219	165300	4924747750	29200	29200	29200	29200	0
248	20231219	165200	4924747750	29200	29200	29200	29200	0
249	20231219	165100	4924747750	29200	29200	29200	29200	0
250	20231219	165000	4924747750	29200	29200	29200	29200	0
251	20231219	164900	4924747750	29200	29200	29200	29200	0
252	20231219	164800	4924747750	29200	29200	29200	29200	0
253	20231219	164700	4924747750	29200	29200	29200	29200	0
254	20231219	164600	4924747750	29200	29200	29200	29200	0
255	20231219	164500	4924747750	29200	29200	29200	29200	0
256	20231219	164400	4924747750	29200	29200	29200	29200	0
257	20231219	164300	4924747750	29200	29200	29200	29200	0
258	20231219	164200	4924747750	29200	29200	29200	29200	0
259	20231219	164100	4924747750	29200	29200	29200	29200	0
260	20231219	164000	4924747750	29200	29200	29200	29200	0
261	20231219	163900	4924747750	29200	29200	29200	29200	0
262	20231219	163800	4924747750	29200	29200	29200	29200	0
263	20231219	163700	4924747750	29200	29200	29200	29200	0
264	20231219	163600	4924747750	29200	29200	29200	29200	0
265	20231219	163500	4924747750	29200	29200	29200	29200	0
266	20231219	163400	4924747750	29200	29200	29200	29200	0
267	20231219	163300	4924747750	29200	29200	29200	29200	0
268	20231219	163200	4924747750	29200	29200	29200	29200	0
269	20231219	163100	4924747750	29200	29200	29200	29200	0
270	20231219	163000	4924747750	29200	29200	29200	29200	0
271	20231219	162900	4924747750	29200	29200	29200	29200	0
272	20231219	162800	4924747750	29200	29200	29200	29200	5582
273	20231219	162700	4924747750	29200	29200	29200	29200	0
274	20231219	162600	4924747750	29200	29200	29200	29200	0
275	20231219	162500	4924747750	29200	29200	29200	29200	0
276	20231219	162400	4924747750	29200	29200	29200	29200	0
277	20231219	162300	4924747750	29200	29200	29200	29200	0
278	20231219	162200	4924747750	29200	29200	29200	29200	0
279	20231219	162100	4924747750	29200	29200	29200	29200	0
280	20231219	162000	4924747750	29200	29200	29200	29200	0
281	20231219	161900	4924747750	29200	29200	29200	29200	0
282	20231219	161800	4924747750	29200	29200	29200	29200	0
283	20231219	161700	4924747750	29200	29200	29200	29200	0
284	20231219	161600	4924747750	29200	29200	29200	29200	0
285	20231219	161500	4924747750	29200	29200	29200	29200	0
286	20231219	161400	4924747750	29200	29200	29200	29200	0
287	20231219	161300	4924747750	29200	29200	29200	29200	0
288	20231219	161200	4924747750	29200	29200	29200	29200	0
289	20231219	161100	4924747750	29200	29200	29200	29200	0
290	20231219	161000	4924747750	29200	29200	29200	29200	0
291	20231219	160900	4924747750	29200	29200	29200	29200	0
292	20231219	160800	4924747750	29200	29200	29200	29200	0
293	20231219	160700	4924747750	29200	29200	29200	29200	0
294	20231219	160600	4924747750	29200	29200	29200	29200	0
295	20231219	160500	4924747750	29200	29200	29200	29200	0
296	20231219	160400	4924747750	29200	29200	29200	29200	0
297	20231219	160300	4924747750	29200	29200	29200	29200	0
298	20231219	160200	4924747750	29200	29200	29200	29200	0
299	20231219	160100	4924747750	29200	29200	29200	29200	0
300	20231219	160000	4924747750	29200	29200	29200	29200	0
301	20231219	155900	4924747750	29200	29200	29200	29200	0
302	20231219	155800	4924747750	29200	29200	29200	29200	5582
303	20231219	155700	4924747750	29200	29200	29200	29200	0
304	20231219	155600	4924747750	29200	29200	29200	29200	0
305	20231219	155500	4924747750	29200	29200	29200	29200	0
306	20231219	155400	4924747750	29200	29200	29200	29200	0
307	20231219	155300	4924747750	29200	29200	29200	29200	0
308	20231219	155200	4924747750	29200	29200	29200	29200	0
309	20231219	155100	4924747750	29200	29200	29200	29200	0
310	20231219	155000	4924747750	29200	29200	29200	29200	0
311	20231219	154900	4924747750	29200	29200	29200	29200	0
312	20231219	154800	4924747750	29200	29200	29200	29200	0
313	20231219	154700	4924747750	29200	29200	29200	29200	0
314	20231219	154600	4924747750	29200	29200	29200	29200	0
315	20231219	154500	4924747750	29200	29200	29200	29200	0
316	20231219	154400	4924747750	29200	29200	29200	29200	0
317	20231219	154300	4924747750	29200	29200	29200	29200	0
318	20231219	154200	4924747750	29200	29200	29200	29200	0
319	20231219	154100	4924747750	29200	29200	29200	29200	0
320	20231219	154000	4924747750	29200	29200	29200	29200	0
321	20231219	153900	4924747750	29200	29200	29200	29200	0
322	20231219	153800	4924747750	29200	29200	29200	29200	0
323	20231219	153700	4924747750	29200	29200	29200	29200	0
324	20231219	153600	4924747750	29200	29200	29200	29200	0
325	20231219	153500	4924747750	29200	29200	29200	29200	0
326	20231219	153400	4924747750	29200	29200	29200	29200	0
327	20231219	153300	4924747750	29200	29200	29200	29200	0
328	20231219	153200	4924747750	29200	29200	29200	29200	0
329	20231219	153100	4924747750	29200	29200	29200	29200	0
330	20231219	153000	4924747750	29200	29200	29200	29200	5582
331	20231219	152900	4761753350	29250	29250	29250	29250	0
332	20231219	152800	4761753350	29250	29250	29250	29250	0
333	20231219	152700	4761753350	29250	29250	29250	29250	0
334	20231219	152600	4761753350	29250	29250	29250	29250	0
335	20231219	152500	4761753350	29250	29250	29250	29250	0
336	20231219	152400	4761753350	29250	29250	29250	29250	0
337	20231219	152300	4761753350	29250	29250	29250	29250	0
338	20231219	152200	4761753350	29250	29250	29250	29250	0
339	20231219	152100	4761753350	29250	29250	29250	29250	0
340	20231219	152000	4761753350	29250	29250	29250	29250	0
341	20231219	151900	4761753350	29250	29250	29300	29150	1238
342	20231219	151800	4725541550	29250	29250	29300	29200	1530
343	20231219	151700	4680819500	29250	29050	29300	29050	1845
344	20231219	151600	4626911800	29100	29100	29150	29050	516
345	20231219	151500	4611896900	29100	29050	29150	29050	450
346	20231219	151400	4598803500	29050	29050	29050	29050	252
347	20231219	151300	4591482900	29050	29100	29100	29050	146
348	20231219	151200	4587240550	29050	29100	29100	29050	836
349	20231219	151100	4562914450	29150	29150	29200	29100	899
350	20231219	151000	4536709200	29150	29150	29200	29100	1670
351	20231219	150900	4488025650	29100	29100	29150	29100	90
352	20231219	150800	4485406200	29100	29150	29150	29100	343
353	20231219	150700	4475424450	29100	29100	29150	29100	204
354	20231219	150600	4469487750	29150	29100	29150	29100	100
355	20231219	150500	4466577700	29100	29100	29100	29100	156
356	20231219	150400	4462038100	29100	29100	29100	29100	69
357	20231219	150300	4460030200	29100	29150	29150	29100	1505
358	20231219	150200	4416188850	29150	29150	29200	29150	164
359	20231219	150100	4411405350	29150	29150	29150	29150	130
360	20231219	150000	4407615850	29150	29200	29200	29150	425
361	20231219	145900	4395222250	29150	29150	29200	29150	86
362	20231219	145800	4392714850	29150	29100	29200	29100	818
363	20231219	145700	4368878800	29100	29100	29100	29100	265
364	20231219	145600	4361167300	29100	29100	29150	29100	182
365	20231219	145500	4355867550	29100	29100	29100	29100	286
366	20231219	145400	4347544950	29150	29100	29150	29100	239
367	20231219	145300	4340589500	29100	29150	29150	29100	1085
368	20231219	145200	4309014350	29100	29100	29150	29100	163
369	20231219	145100	4304270750	29100	29150	29150	29100	211
370	20231219	145000	4298129750	29100	29100	29150	29100	279
371	20231219	144900	4290010250	29100	29100	29150	29100	331
372	20231219	144800	4280377300	29100	29050	29150	29050	615
373	20231219	144700	4262483700	29050	29050	29050	29050	189
374	20231219	144600	4256993250	29100	29050	29100	29050	1414
375	20231219	144500	4215915200	29050	29050	29100	29050	384
376	20231219	144400	4204756050	29050	29050	29050	29050	58
377	20231219	144300	4203071150	29050	29050	29100	29050	256
378	20231219	144200	4195632250	29050	29050	29100	29050	351
379	20231219	144100	4185434350	29050	29050	29050	29050	184
380	20231219	144000	4180089150	29050	29050	29100	29050	286
381	20231219	143900	4171779950	29050	29050	29100	29050	332
382	20231219	143800	4162134200	29050	29050	29100	29050	226
383	20231219	143700	4155567750	29050	29050	29100	29050	190
384	20231219	143600	4150047700	29050	29100	29100	29000	481
385	20231219	143500	4136089900	29000	29050	29100	29000	369
386	20231219	143400	4125375650	29000	29000	29050	28950	832
387	20231219	143300	4101226300	29000	29000	29000	29000	349
388	20231219	143200	4091105300	29000	29000	29050	29000	131
389	20231219	143100	4087304250	29000	29050	29100	29000	2178
390	20231219	143000	4024138550	29050	29050	29100	29000	551
391	20231219	142900	4008138800	29050	29000	29050	28950	365
392	20231219	142800	3997558100	29000	29050	29050	29000	595
393	20231219	142700	3980302300	29000	29050	29050	29000	247
394	20231219	142600	3973137100	29000	29050	29050	29000	163
395	20231219	142500	3968409200	28950	28950	29000	28950	446
396	20231219	142400	3955483850	29000	28950	29050	28950	1356
397	20231219	142300	3916159900	28950	29000	29050	28950	1476
398	20231219	142200	3873342900	29050	29050	29050	29000	2595
399	20231219	142100	3798025500	29050	29050	29100	29000	284
400	20231219	142000	3789775450	29050	29050	29050	29050	200
401	20231219	141900	3783965450	29000	29050	29050	29000	349
402	20231219	141800	3773827950	29050	29050	29100	29050	397
403	20231219	141700	3762293250	29050	29050	29050	29000	1022
404	20231219	141600	3732638050	29000	29050	29100	29000	691
405	20231219	141500	3712564550	29050	29050	29050	29050	267
406	20231219	141400	3704808200	29100	29100	29100	29050	388
407	20231219	141300	3693535000	29150	29050	29150	29050	685
408	20231219	141200	3673610900	29050	29100	29100	29050	613
409	20231219	141100	3655773700	29100	29100	29150	29100	216
410	20231219	141000	3649486700	29100	29100	29150	29100	321
411	20231219	140900	3640145000	29100	29100	29100	29100	162
412	20231219	140800	3635430800	29100	29100	29150	29100	304
413	20231219	140700	3626583800	29150	29100	29150	29100	261
414	20231219	140600	3618988000	29150	29150	29150	29100	229
415	20231219	140500	3612320050	29100	29100	29150	29100	250
416	20231219	140400	3605042150	29150	29150	29200	29100	183
417	20231219	140300	3599708100	29150	29150	29150	29100	519
418	20231219	140200	3584583450	29150	29150	29200	29100	212
419	20231219	140100	3578405900	29150	29150	29150	29100	406
420	20231219	140000	3566579500	29150	29150	29200	29100	178
421	20231219	135900	3561390700	29150	29150	29150	29100	233
422	20231219	135800	3554599100	29150	29150	29150	29100	275
423	20231219	135700	3546588600	29150	29100	29200	29100	331
424	20231219	135600	3536940450	29100	29150	29150	29100	293
425	20231219	135500	3528409500	29150	29150	29200	29100	319
426	20231219	135400	3519116800	29150	29100	29150	29100	498
427	20231219	135300	3504607350	29150	29100	29150	29100	71
428	20231219	135200	3502540500	29100	29100	29150	29100	195
429	20231219	135100	3496864050	29150	29150	29150	29100	367
430	20231219	135000	3486166200	29150	29150	29200	29100	267
431	20231219	134900	3478386550	29100	29100	29150	29050	878
432	20231219	134800	3452795950	29100	29100	29100	29050	514
433	20231219	134700	3437842550	29100	29150	29150	29100	243
434	20231219	134600	3430769950	29100	29100	29150	29100	263
435	20231219	134500	3423113300	29100	29100	29100	29100	139
436	20231219	134400	3419068400	29100	29050	29150	29050	255
437	20231219	134300	3411646500	29100	29100	29150	29050	306
438	20231219	134200	3402743150	29100	29100	29100	29050	301
439	20231219	134100	3393985600	29100	29050	29100	29050	333
440	20231219	134000	3384302400	29050	29100	29150	29050	384
441	20231219	133900	3373137000	29150	29100	29150	29050	1096
442	20231219	133800	3341295550	29100	29100	29150	29050	340
443	20231219	133700	3331400300	29100	29100	29100	29050	167
444	20231219	133600	3326542200	29150	29050	29150	29050	283
445	20231219	133500	3318304300	29050	29100	29100	29050	308
446	20231219	133400	3309341600	29100	29050	29100	29000	916
447	20231219	133300	3282711150	29050	29050	29100	29050	224
448	20231219	133200	3276198050	29050	29050	29100	29000	398
449	20231219	133100	3264640700	29050	29050	29050	29000	395
450	20231219	133000	3253166000	29050	29050	29050	29000	347
451	20231219	132900	3243092800	29050	29050	29100	29000	194
452	20231219	132800	3237456600	29050	29000	29050	29000	760
453	20231219	132700	3215391750	29000	29050	29100	29000	317
454	20231219	132600	3206188750	29050	29050	29050	29000	205
455	20231219	132500	3200240300	29050	29050	29050	29000	220
456	20231219	132400	3193852750	29050	29000	29050	28950	746
457	20231219	132300	3172205350	29000	29050	29050	28950	435
458	20231219	132200	3159594650	29000	29000	29050	29000	918
459	20231219	132100	3132936100	29000	28950	29000	28950	740
460	20231219	132000	3111476550	28950	29000	29000	28950	464
461	20231219	131900	3098027200	29000	29000	29050	29000	1196
462	20231219	131800	3063334950	29000	29050	29050	29000	618
463	20231219	131700	3045388300	29050	29050	29100	29050	312
464	20231219	131600	3036323850	29050	29050	29050	29050	215
465	20231219	131500	3030078100	29050	29050	29100	29000	479
466	20231219	131400	3016171650	29050	29050	29050	29000	2513
467	20231219	131300	2943220600	29050	29100	29100	29050	375
468	20231219	131200	2932309000	29100	29100	29150	29100	147
469	20231219	131100	2928029650	29100	29100	29150	29100	121
470	20231219	131000	2924507750	29100	29100	29100	29100	72
471	20231219	130900	2922412550	29100	29100	29150	29050	334
472	20231219	130800	2912693600	29100	29100	29150	29100	278
473	20231219	130700	2904603000	29100	29100	29150	29100	106
474	20231219	130600	2901517800	29100	29050	29150	29050	361
475	20231219	130500	2891015100	29050	29050	29100	29050	80
476	20231219	130400	2888690450	29050	29050	29100	29050	109
477	20231219	130300	2885523100	29050	29050	29100	29050	154
478	20231219	130200	2881048100	29050	29050	29050	29050	138
479	20231219	130100	2877039200	29100	29000	29100	28950	1183
480	20231219	130000	2842725200	29000	29050	29050	29000	96
481	20231219	125900	2839938850	29000	29050	29050	29000	243
482	20231219	125800	2832883350	29050	29100	29150	29000	2095
483	20231219	125700	2772061950	29100	29100	29100	29100	14
484	20231219	125600	2771654550	29100	29100	29150	29050	616
485	20231219	125500	2753730850	29100	29200	29200	29100	1865
486	20231219	125400	2699422100	29150	29150	29200	29150	34
487	20231219	125300	2698430300	29150	29100	29150	29100	850
488	20231219	125200	2673656800	29100	29150	29150	29100	117
489	20231219	125100	2670251450	29100	29100	29150	29100	62
490	20231219	125000	2668446500	29100	29100	29150	29100	100
491	20231219	124900	2665535950	29100	29000	29150	29000	804
492	20231219	124800	2642144450	29050	29050	29100	29050	64
493	20231219	124700	2640284950	29050	28900	29050	28900	3934
494	20231219	124600	2526215200	28900	29000	29000	28900	599
495	20231219	124500	2508863300	29000	29000	29050	29000	51
496	20231219	124400	2507383650	29000	29000	29050	29000	82
497	20231219	124300	2505004300	29000	29000	29000	29000	92
498	20231219	124200	2502336300	29000	29050	29050	29000	16
499	20231219	124100	2501871750	29000	29000	29050	28950	781
500	20231219	124000	2479235500	29000	29000	29050	29000	171
501	20231219	123900	2474275600	29000	29000	29050	29000	31
502	20231219	123800	2473375850	29050	29000	29050	29000	134
503	20231219	123700	2469483850	29000	29000	29050	29000	185
504	20231219	123600	2464113450	29000	28950	29050	28950	575
505	20231219	123500	2447439100	28950	28900	28950	28900	1410
506	20231219	123400	2406682650	28900	28900	28950	28900	77
507	20231219	123300	2404456050	28900	28900	28900	28900	209
508	20231219	123200	2398415950	28900	28900	28950	28900	216
509	20231219	123100	2392172700	28900	28950	28950	28900	62
510	20231219	123000	2390379950	28900	28900	28950	28900	126
511	20231219	122900	2386737900	28900	28900	28950	28900	110
512	20231219	122800	2383556750	28900	28900	28950	28900	58
513	20231219	122700	2381879950	28900	28900	28950	28900	271
514	20231219	122600	2374047250	28900	28950	28950	28900	237
515	20231219	122500	2367187500	28950	28950	29000	28950	345
516	20231219	122400	2357199600	29000	28950	29000	28900	187
517	20231219	122300	2351788500	28950	28950	29000	28900	294
518	20231219	122200	2343278300	28950	28900	29000	28900	520
519	20231219	122100	2328217800	28900	29000	29000	28900	254
520	20231219	122000	2320861150	29000	29000	29100	28950	135
521	20231219	121900	2316939900	28950	28950	29050	28950	157
522	20231219	121800	2312388450	29000	28900	29000	28900	260
523	20231219	121700	2304852750	29000	28950	29000	28900	1163
524	20231219	121600	2271167850	28950	28950	28950	28950	87
525	20231219	121500	2268649200	28950	28950	29000	28950	67
526	20231219	121400	2266709500	28950	29000	29000	28950	1167
527	20231219	121300	2232897100	29000	29000	29050	29000	119
528	20231219	121200	2229446000	29000	29000	29050	29000	49
529	20231219	121100	2228024900	29000	29050	29050	29000	65
530	20231219	121000	2226139600	29000	29050	29050	29000	133
531	20231219	120900	2222281200	29000	29000	29000	29000	281
532	20231219	120800	2214132200	29000	29050	29050	29000	1255
533	20231219	120700	2177712250	29100	29050	29100	29050	73
534	20231219	120600	2175590700	29050	29050	29050	29050	78
535	20231219	120500	2173324800	29050	29050	29100	29050	117
536	20231219	120400	2169925800	29050	29100	29100	29050	61
537	20231219	120300	2168152850	29100	29050	29100	29050	90
538	20231219	120200	2165538300	29050	29050	29050	29050	213
539	20231219	120100	2159350650	29050	29050	29100	29050	73
540	20231219	120000	2157229900	29050	29050	29100	29050	49
541	20231219	115900	2155806350	29050	29050	29100	29050	121
542	20231219	115800	2152286950	29050	29100	29150	29050	693
543	20231219	115700	2132145800	29100	29100	29100	29100	87
544	20231219	115600	2129614100	29100	29100	29150	29100	448
545	20231219	115500	2116575400	29100	29150	29150	29100	380
546	20231219	115400	2105506650	29150	29150	29200	29150	332
547	20231219	115300	2095827950	29150	29150	29150	29150	359
548	20231219	115200	2085363100	29150	29150	29150	29150	97
549	20231219	115100	2082535550	29150	29150	29200	29150	137
550	20231219	115000	2078539500	29150	29200	29200	29150	62
551	20231219	114900	2076732100	29200	29150	29200	29150	64
552	20231219	114800	2074866400	29150	29150	29200	29150	44
553	20231219	114700	2073583550	29150	29200	29200	29150	111
554	20231219	114600	2070344500	29200	29200	29250	29200	125
555	20231219	114500	2066694350	29200	29150	29200	29150	201
556	20231219	114400	2060825450	29150	29100	29150	29100	110
557	20231219	114300	2057619350	29100	29050	29150	29050	265
558	20231219	114200	2049904050	29000	29050	29050	29000	318
559	20231219	114100	2040666450	29100	29150	29200	29050	451
560	20231219	114000	2027523150	29150	29150	29200	29150	58
561	20231219	113900	2025831850	29150	29150	29200	29150	59
562	20231219	113800	2024111600	29200	29100	29200	29100	538
563	20231219	113700	2008433800	29100	29050	29100	29050	248
564	20231219	113600	2001220950	29050	29000	29100	29000	280
565	20231219	113500	1993083850	29100	29050	29100	29000	912
566	20231219	113400	1966586250	29050	29100	29200	28850	6217
567	20231219	113300	1786326250	29100	29100	29200	29100	1186
568	20231219	113200	1751811000	29100	29150	29150	29100	300
569	20231219	113100	1743066200	29150	29150	29150	29150	111
570	20231219	113000	1739830550	29150	29200	29200	29150	48
571	20231219	112900	1738430350	29200	29200	29200	29200	80
572	20231219	112800	1736094350	29200	29150	29250	29150	230
573	20231219	112700	1729382100	29150	29200	29200	29150	89
574	20231219	112600	1726784750	29200	29200	29200	29150	225
575	20231219	112500	1720214950	29150	29150	29200	29100	187
576	20231219	112400	1714763700	29150	29200	29250	29100	1950
577	20231219	112300	1657967400	29200	29200	29250	29200	75
578	20231219	112200	1655775150	29200	29200	29250	29200	81
579	20231219	112100	1653406700	29250	29200	29250	29200	318
580	20231219	112000	1644112750	29200	29250	29300	29200	104
581	20231219	111900	1641070900	29250	29100	29250	29100	2238
582	20231219	111800	1575719400	29100	29150	29150	29100	722
583	20231219	111700	1554675050	29150	29150	29150	29150	143
584	20231219	111600	1550506600	29150	29150	29150	29150	117
585	20231219	111500	1547096050	29150	29150	29200	29150	122
586	20231219	111400	1543539000	29150	29150	29150	29150	216
587	20231219	111300	1537242600	29200	29150	29200	29150	87
588	20231219	111200	1534706500	29150	29150	29150	29150	39
589	20231219	111100	1533569650	29150	29200	29200	29150	253
590	20231219	111000	1526182500	29200	29200	29250	29200	100
591	20231219	110900	1523262400	29200	29200	29200	29200	83
592	20231219	110800	1520838800	29200	29200	29200	29200	192
593	20231219	110700	1515232400	29200	29200	29200	29200	51
594	20231219	110600	1513743200	29250	29200	29250	29200	78
595	20231219	110500	1511462900	29250	29250	29250	29200	200
596	20231219	110400	1505614550	29250	29200	29250	29200	195
597	20231219	110300	1499911850	29200	29200	29250	29200	453
598	20231219	110200	1486684100	29200	29250	29250	29200	30
599	20231219	110100	1485806950	29200	29250	29250	29200	121
600	20231219	110000	1482268950	29250	29200	29250	29200	128
601	20231219	105900	1478526000	29200	29250	29250	29200	39
602	20231219	105800	1477386850	29250	29250	29250	29200	149
603	20231219	105700	1473030650	29250	29150	29250	29150	243
604	20231219	105600	1465926650	29250	29150	29250	29150	486
605	20231219	105500	1451744250	29150	29150	29150	29150	19
606	20231219	105400	1451190400	29150	29150	29150	29150	99
607	20231219	105300	1448304550	29150	29200	29200	29150	105
608	20231219	105200	1445240050	29200	29200	29250	29200	33
609	20231219	105100	1444275950	29250	29200	29250	29150	404
610	20231219	105000	1432480450	29100	29250	29250	29100	3323
611	20231219	104900	1335638850	29250	29200	29250	29200	603
612	20231219	104800	1318002150	29200	29200	29200	29200	73
613	20231219	104700	1315870550	29200	29200	29200	29200	33
614	20231219	104600	1314906950	29200	29200	29200	29200	61
615	20231219	104500	1313125750	29200	29250	29250	29200	141
616	20231219	104400	1309003000	29250	29250	29250	29250	35
617	20231219	104300	1307979250	29250	29250	29250	29250	37
618	20231219	104200	1306897000	29250	29250	29250	29250	100
619	20231219	104100	1303972000	29250	29250	29250	29250	42
620	20231219	104000	1302743500	29250	29250	29250	29250	39
621	20231219	103900	1301602750	29250	29200	29250	29200	49
622	20231219	103800	1300170650	29250	29200	29250	29150	405
623	20231219	103700	1288345700	29200	29200	29200	29200	118
624	20231219	103600	1284900100	29250	29250	29250	29200	91
625	20231219	103500	1282238500	29250	29300	29300	29150	2729
626	20231219	103400	1202511100	29300	29300	29300	29250	174
627	20231219	103300	1197413300	29300	29250	29300	29250	233
628	20231219	103200	1190586500	29300	29300	29350	29250	409
629	20231219	103100	1178587850	29300	29250	29300	29250	173
630	20231219	103000	1173522600	29250	29300	29300	29250	283
631	20231219	102900	1165231250	29300	29250	29300	29200	118
632	20231219	102800	1161779650	29250	29300	29300	29200	1046
633	20231219	102700	1131214550	29300	29300	29300	29300	97
634	20231219	102600	1128372450	29300	29300	29300	29300	34
635	20231219	102500	1127376250	29350	29350	29350	29350	76
636	20231219	102400	1125145650	29350	29350	29350	29350	29
637	20231219	102300	1124294500	29350	29400	29400	29300	252
638	20231219	102200	1116891050	29400	29250	29400	29250	1753
639	20231219	102100	1065471450	29250	29200	29250	29200	49
640	20231219	102000	1064038400	29200	29200	29300	29200	195
641	20231219	101900	1058342300	29200	29250	29250	29200	147
642	20231219	101800	1054043750	29250	29250	29250	29250	106
643	20231219	101700	1050943250	29250	29250	29300	29200	712
644	20231219	101600	1030116400	29250	29250	29300	29250	133
645	20231219	101500	1026225150	29250	29250	29300	29250	255
646	20231219	101400	1018766300	29250	29250	29250	29250	21
647	20231219	101300	1018152050	29250	29250	29300	29250	167
648	20231219	101200	1013267050	29250	29250	29300	29250	476
649	20231219	101100	999323900	29250	29250	29250	29200	386
650	20231219	101000	988034000	29250	29300	29300	29250	501
651	20231219	100900	973370550	29300	29300	29300	29300	37
652	20231219	100800	972286450	29350	29300	29350	29300	90
653	20231219	100700	969649150	29300	29300	29350	29300	26
654	20231219	100600	968886350	29300	29350	29350	29300	2366
655	20231219	100500	899448250	29350	29350	29400	29300	3553
656	20231219	100400	795343050	29350	29350	29350	29300	170
657	20231219	100300	790355500	29350	29250	29400	29200	1152
658	20231219	100200	756578350	29250	29250	29300	29250	19
659	20231219	100100	756022550	29250	29250	29300	29250	146
660	20231219	100000	751751300	29250	29250	29300	29250	135
661	20231219	095900	747801900	29300	29250	29300	29250	452
662	20231219	095800	734579050	29250	29300	29300	29250	160
663	20231219	095700	729893250	29350	29250	29350	29250	423
664	20231219	095600	717505050	29250	29250	29300	29250	70
665	20231219	095500	715455050	29250	29300	29350	29250	255
666	20231219	095400	707982400	29300	29350	29350	29300	56
667	20231219	095300	706340900	29300	29300	29350	29300	133
668	20231219	095200	702443250	29350	29300	29350	29300	36
669	20231219	095100	701388350	29300	29300	29300	29300	29
670	20231219	095000	700538650	29300	29350	29400	29300	211
671	20231219	094900	694356100	29300	29300	29350	29300	91
672	20231219	094800	691689400	29300	29350	29350	29300	50
673	20231219	094700	690222000	29400	29400	29400	29400	129
674	20231219	094600	686429400	29400	29350	29400	29300	177
675	20231219	094500	681232300	29300	29300	29350	29300	126
676	20231219	094400	677537250	29300	29300	29300	29300	166
677	20231219	094300	672673450	29300	29300	29400	29300	832
678	20231219	094200	648293300	29300	29300	29400	29300	92
679	20231219	094100	645595900	29300	29400	29400	29300	232
680	20231219	094000	638786300	29400	29400	29400	29400	17
681	20231219	093900	638286500	29400	29350	29450	29350	44
682	20231219	093800	636992950	29350	29350	29400	29350	257
683	20231219	093700	629441300	29350	29300	29400	29300	161
684	20231219	093600	624709150	29350	29300	29350	29300	34
685	20231219	093500	623712550	29300	29300	29350	29300	390
686	20231219	093400	612283700	29300	29350	29400	29300	341
687	20231219	093300	602274350	29350	29300	29400	29300	371
688	20231219	093200	591389400	29300	29300	29300	29300	59
689	20231219	093100	589660700	29300	29250	29350	29200	525
690	20231219	093000	574276000	29250	29200	29300	29100	3539
691	20231219	092900	471163900	29200	29200	29200	29200	356
692	20231219	092800	460768700	29200	29200	29250	29200	46
693	20231219	092700	459424700	29200	29250	29250	29200	49
694	20231219	092600	457992000	29250	29250	29300	29250	200
695	20231219	092500	452140450	29250	29250	29250	29250	21
696	20231219	092400	451526200	29250	29250	29300	29200	87
697	20231219	092300	448981700	29200	29200	29250	29200	16
698	20231219	092200	448514450	29200	29300	29300	29200	426
699	20231219	092100	436055750	29250	29300	29300	29200	284
700	20231219	092000	427741700	29300	29300	29300	29300	37
701	20231219	091900	426657600	29300	29300	29300	29300	49
702	20231219	091800	425221900	29350	29350	29350	29150	2966
703	20231219	091700	338394150	29350	29250	29350	29200	133
704	20231219	091600	334501450	29250	29150	29250	29150	190
705	20231219	091500	328955100	29150	29200	29200	29150	122
706	20231219	091400	325395600	29200	29200	29200	29150	111
707	20231219	091300	322155950	29200	29200	29200	29150	873
708	20231219	091200	296671150	29200	29200	29250	29200	277
709	20231219	091100	288579150	29200	29200	29250	29200	613
710	20231219	091000	270679500	29200	29250	29250	29200	408
711	20231219	090900	258760600	29250	29300	29300	29250	224
712	20231219	090800	252204450	29300	29300	29400	29300	121
713	20231219	090700	248657150	29250	29400	29400	29250	4222
714	20231219	090600	125142150	29400	29300	29400	29300	126
715	20231219	090500	121445750	29300	29300	29350	29300	156
716	20231219	090400	116870650	29350	29500	29500	29100	1885
717	20231219	090300	61680100	29500	29550	29650	29500	295
718	20231219	090200	52963750	29550	29500	29600	29500	319
719	20231219	090100	43545400	29550	29400	29550	29300	162
720	20231219	090000	38775500	29550	29300	29600	29250	1322