KissMeData/001530/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183400	5735496050	29550	29550	29550	29550	7827
3	20231222	183300	5735496050	29550	29550	29550	29550	0
4	20231222	183200	5735496050	29550	29550	29550	29550	0
5	20231222	183100	5735496050	29550	29550	29550	29550	0
6	20231222	183000	5735496050	29550	29550	29550	29550	0
7	20231222	182900	5735496050	29550	29550	29550	29550	0
8	20231222	182800	5735496050	29550	29550	29550	29550	0
9	20231222	182700	5735496050	29550	29550	29550	29550	0
10	20231222	182600	5735496050	29550	29550	29550	29550	0
11	20231222	182500	5735496050	29550	29550	29550	29550	0
12	20231222	182400	5735496050	29550	29550	29550	29550	0
13	20231222	182300	5735496050	29550	29550	29550	29550	0
14	20231222	182200	5735496050	29550	29550	29550	29550	0
15	20231222	182100	5735496050	29550	29550	29550	29550	0
16	20231222	182000	5735496050	29550	29550	29550	29550	0
17	20231222	181900	5735496050	29550	29550	29550	29550	0
18	20231222	181800	5735496050	29550	29550	29550	29550	0
19	20231222	181700	5735496050	29550	29550	29550	29550	0
20	20231222	181600	5735496050	29550	29550	29550	29550	0
21	20231222	181500	5735496050	29550	29550	29550	29550	0
22	20231222	181400	5735496050	29550	29550	29550	29550	0
23	20231222	181300	5735496050	29550	29550	29550	29550	0
24	20231222	181200	5735496050	29550	29550	29550	29550	0
25	20231222	181100	5735496050	29550	29550	29550	29550	0
26	20231222	181000	5735496050	29550	29550	29550	29550	0
27	20231222	180900	5735496050	29550	29550	29550	29550	0
28	20231222	180800	5735496050	29550	29550	29550	29550	0
29	20231222	180700	5735496050	29550	29550	29550	29550	0
30	20231222	180600	5735496050	29550	29550	29550	29550	0
31	20231222	180500	5735496050	29550	29550	29550	29550	0
32	20231222	180400	5735496050	29550	29550	29550	29550	7827
33	20231222	180300	5735496050	29550	29550	29550	29550	0
34	20231222	180200	5735496050	29550	29550	29550	29550	0
35	20231222	180100	5735496050	29550	29550	29550	29550	0
36	20231222	180000	5735496050	29550	29550	29550	29550	0
37	20231222	175900	5735496050	29550	29550	29550	29550	0
38	20231222	175800	5735496050	29550	29550	29550	29550	0
39	20231222	175700	5735496050	29550	29550	29550	29550	0
40	20231222	175600	5735496050	29550	29550	29550	29550	0
41	20231222	175500	5735496050	29550	29550	29550	29550	0
42	20231222	175400	5735496050	29550	29550	29550	29550	0
43	20231222	175300	5735496050	29550	29550	29550	29550	0
44	20231222	175200	5735496050	29550	29550	29550	29550	0
45	20231222	175100	5735496050	29550	29550	29550	29550	0
46	20231222	175000	5735496050	29550	29550	29550	29550	0
47	20231222	174900	5735496050	29550	29550	29550	29550	0
48	20231222	174800	5735496050	29550	29550	29550	29550	0
49	20231222	174700	5735496050	29550	29550	29550	29550	0
50	20231222	174600	5735496050	29550	29550	29550	29550	0
51	20231222	174500	5735496050	29550	29550	29550	29550	0
52	20231222	174400	5735496050	29550	29550	29550	29550	0
53	20231222	174300	5735496050	29550	29550	29550	29550	0
54	20231222	174200	5735496050	29550	29550	29550	29550	0
55	20231222	174100	5735496050	29550	29550	29550	29550	0
56	20231222	174000	5735496050	29550	29550	29550	29550	0
57	20231222	173900	5735496050	29550	29550	29550	29550	0
58	20231222	173800	5735496050	29550	29550	29550	29550	0
59	20231222	173700	5735496050	29550	29550	29550	29550	0
60	20231222	173600	5735496050	29550	29550	29550	29550	0
61	20231222	173500	5735496050	29550	29550	29550	29550	0
62	20231222	173400	5735496050	29550	29550	29550	29550	7827
63	20231222	173300	5735496050	29550	29550	29550	29550	0
64	20231222	173200	5735496050	29550	29550	29550	29550	0
65	20231222	173100	5735496050	29550	29550	29550	29550	0
66	20231222	173000	5735496050	29550	29550	29550	29550	0
67	20231222	172900	5735496050	29550	29550	29550	29550	0
68	20231222	172800	5735496050	29550	29550	29550	29550	0
69	20231222	172700	5735496050	29550	29550	29550	29550	0
70	20231222	172600	5735496050	29550	29550	29550	29550	0
71	20231222	172500	5735496050	29550	29550	29550	29550	0
72	20231222	172400	5735496050	29550	29550	29550	29550	0
73	20231222	172300	5735496050	29550	29550	29550	29550	0
74	20231222	172200	5735496050	29550	29550	29550	29550	0
75	20231222	172100	5735496050	29550	29550	29550	29550	0
76	20231222	172000	5735496050	29550	29550	29550	29550	0
77	20231222	171900	5735496050	29550	29550	29550	29550	0
78	20231222	171800	5735496050	29550	29550	29550	29550	0
79	20231222	171700	5735496050	29550	29550	29550	29550	0
80	20231222	171600	5735496050	29550	29550	29550	29550	0
81	20231222	171500	5735496050	29550	29550	29550	29550	0
82	20231222	171400	5735496050	29550	29550	29550	29550	0
83	20231222	171300	5735496050	29550	29550	29550	29550	0
84	20231222	171200	5735496050	29550	29550	29550	29550	0
85	20231222	171100	5735496050	29550	29550	29550	29550	0
86	20231222	171000	5735496050	29550	29550	29550	29550	0
87	20231222	170900	5735496050	29550	29550	29550	29550	0
88	20231222	170800	5735496050	29550	29550	29550	29550	0
89	20231222	170700	5735496050	29550	29550	29550	29550	0
90	20231222	170600	5735496050	29550	29550	29550	29550	0
91	20231222	170500	5735496050	29550	29550	29550	29550	0
92	20231222	170400	5735496050	29550	29550	29550	29550	7827
93	20231222	170300	5735496050	29550	29550	29550	29550	0
94	20231222	170200	5735496050	29550	29550	29550	29550	0
95	20231222	170100	5735496050	29550	29550	29550	29550	0
96	20231222	170000	5735496050	29550	29550	29550	29550	0
97	20231222	165900	5735496050	29550	29550	29550	29550	0
98	20231222	165800	5735496050	29550	29550	29550	29550	0
99	20231222	165700	5735496050	29550	29550	29550	29550	0
100	20231222	165600	5735496050	29550	29550	29550	29550	0
101	20231222	165500	5735496050	29550	29550	29550	29550	0
102	20231222	165400	5735496050	29550	29550	29550	29550	0
103	20231222	165300	5735496050	29550	29550	29550	29550	0
104	20231222	165200	5735496050	29550	29550	29550	29550	0
105	20231222	165100	5735496050	29550	29550	29550	29550	0
106	20231222	165000	5735496050	29550	29550	29550	29550	0
107	20231222	164900	5735496050	29550	29550	29550	29550	0
108	20231222	164800	5735496050	29550	29550	29550	29550	0
109	20231222	164700	5735496050	29550	29550	29550	29550	0
110	20231222	164600	5735496050	29550	29550	29550	29550	0
111	20231222	164500	5735496050	29550	29550	29550	29550	0
112	20231222	164400	5735496050	29550	29550	29550	29550	0
113	20231222	164300	5735496050	29550	29550	29550	29550	0
114	20231222	164200	5735496050	29550	29550	29550	29550	0
115	20231222	164100	5735496050	29550	29550	29550	29550	0
116	20231222	164000	5735496050	29550	29550	29550	29550	0
117	20231222	163900	5735496050	29550	29550	29550	29550	0
118	20231222	163800	5735496050	29550	29550	29550	29550	0
119	20231222	163700	5735496050	29550	29550	29550	29550	0
120	20231222	163600	5735496050	29550	29550	29550	29550	0
121	20231222	163500	5735496050	29550	29550	29550	29550	0
122	20231222	163400	5735496050	29550	29550	29550	29550	7827
123	20231222	163300	5735496050	29550	29550	29550	29550	0
124	20231222	163200	5735496050	29550	29550	29550	29550	0
125	20231222	163100	5735496050	29550	29550	29550	29550	0
126	20231222	163000	5735496050	29550	29550	29550	29550	0
127	20231222	162900	5735496050	29550	29550	29550	29550	0
128	20231222	162800	5735496050	29550	29550	29550	29550	0
129	20231222	162700	5735496050	29550	29550	29550	29550	0
130	20231222	162600	5735496050	29550	29550	29550	29550	0
131	20231222	162500	5735496050	29550	29550	29550	29550	0
132	20231222	162400	5735496050	29550	29550	29550	29550	0
133	20231222	162300	5735496050	29550	29550	29550	29550	0
134	20231222	162200	5735496050	29550	29550	29550	29550	0
135	20231222	162100	5735496050	29550	29550	29550	29550	0
136	20231222	162000	5735496050	29550	29550	29550	29550	0
137	20231222	161900	5735496050	29550	29550	29550	29550	0
138	20231222	161800	5735496050	29550	29550	29550	29550	0
139	20231222	161700	5735496050	29550	29550	29550	29550	0
140	20231222	161600	5735496050	29550	29550	29550	29550	0
141	20231222	161500	5735496050	29550	29550	29550	29550	0
142	20231222	161400	5735496050	29550	29550	29550	29550	0
143	20231222	161300	5735496050	29550	29550	29550	29550	0
144	20231222	161200	5735496050	29550	29550	29550	29550	0
145	20231222	161100	5735496050	29550	29550	29550	29550	0
146	20231222	161000	5735496050	29550	29550	29550	29550	0
147	20231222	160900	5735496050	29550	29550	29550	29550	0
148	20231222	160800	5735496050	29550	29550	29550	29550	0
149	20231222	160700	5735496050	29550	29550	29550	29550	0
150	20231222	160600	5735496050	29550	29550	29550	29550	0
151	20231222	160500	5735496050	29550	29550	29550	29550	0
152	20231222	160400	5735496050	29550	29550	29550	29550	7827
153	20231222	160300	5735496050	29550	29550	29550	29550	0
154	20231222	160200	5735496050	29550	29550	29550	29550	0
155	20231222	160100	5735496050	29550	29550	29550	29550	0
156	20231222	160000	5735496050	29550	29550	29550	29550	0
157	20231222	155900	5735496050	29550	29550	29550	29550	0
158	20231222	155800	5735496050	29550	29550	29550	29550	0
159	20231222	155700	5735496050	29550	29550	29550	29550	0
160	20231222	155600	5735496050	29550	29550	29550	29550	0
161	20231222	155500	5735496050	29550	29550	29550	29550	0
162	20231222	155400	5735496050	29550	29550	29550	29550	0
163	20231222	155300	5735496050	29550	29550	29550	29550	0
164	20231222	155200	5735496050	29550	29550	29550	29550	0
165	20231222	155100	5735496050	29550	29550	29550	29550	0
166	20231222	155000	5735496050	29550	29550	29550	29550	0
167	20231222	154900	5735496050	29550	29550	29550	29550	0
168	20231222	154800	5735496050	29550	29550	29550	29550	0
169	20231222	154700	5735496050	29550	29550	29550	29550	0
170	20231222	154600	5735496050	29550	29550	29550	29550	0
171	20231222	154500	5735496050	29550	29550	29550	29550	0
172	20231222	154400	5735496050	29550	29550	29550	29550	0
173	20231222	154300	5735496050	29550	29550	29550	29550	0
174	20231222	154200	5735496050	29550	29550	29550	29550	0
175	20231222	154100	5735496050	29550	29550	29550	29550	0
176	20231222	154000	5735496050	29550	29550	29550	29550	0
177	20231222	153900	5735496050	29550	29550	29550	29550	0
178	20231222	153800	5735496050	29550	29550	29550	29550	0
179	20231222	153700	5735496050	29550	29550	29550	29550	0
180	20231222	153600	5735496050	29550	29550	29550	29550	0
181	20231222	153500	5735496050	29550	29550	29550	29550	0
182	20231222	153400	5735496050	29550	29550	29550	29550	7827
183	20231222	153300	5735496050	29550	29550	29550	29550	0
184	20231222	153200	5735496050	29550	29550	29550	29550	0
185	20231222	153100	5735496050	29550	29550	29550	29550	0
186	20231222	153000	5735496050	29550	29550	29550	29550	7827
187	20231222	152900	5504208200	29550	29550	29550	29550	0
188	20231222	152800	5504208200	29550	29550	29550	29550	0
189	20231222	152700	5504208200	29550	29550	29550	29550	0
190	20231222	152600	5504208200	29550	29550	29550	29550	0
191	20231222	152500	5504208200	29550	29550	29550	29550	0
192	20231222	152400	5504208200	29550	29550	29550	29550	0
193	20231222	152300	5504208200	29550	29550	29550	29550	0
194	20231222	152200	5504208200	29550	29550	29550	29550	0
195	20231222	152100	5504208200	29550	29550	29550	29550	0
196	20231222	152000	5504208200	29550	29550	29550	29550	0
197	20231222	151900	5504208200	29550	29550	29600	29450	9232
198	20231222	151800	5231150650	29600	29500	29600	29450	6626
199	20231222	151700	5035540700	29500	29400	29500	29400	8176
200	20231222	151600	4794412250	29400	29450	29450	29350	6746
201	20231222	151500	4596056100	29450	29250	29450	29250	3902
202	20231222	151400	4481430600	29300	29300	29300	29300	35
203	20231222	151300	4480405100	29250	29350	29350	29250	235
204	20231222	151200	4473528850	29300	29300	29300	29300	78
205	20231222	151100	4471243450	29250	29300	29300	29250	69
206	20231222	151000	4469224400	29300	29250	29300	29250	28
207	20231222	150900	4468404050	29300	29300	29300	29300	16
208	20231222	150800	4467935250	29300	29300	29300	29300	144
209	20231222	150700	4463716050	29300	29300	29300	29300	24
210	20231222	150600	4463012850	29300	29300	29300	29250	74
211	20231222	150500	4460847450	29300	29350	29350	29300	818
212	20231222	150400	4436873900	29350	29350	29350	29350	22
213	20231222	150300	4436228200	29350	29350	29350	29350	433
214	20231222	150200	4423519650	29300	29300	29350	29300	604
215	20231222	150100	4405811800	29300	29400	29400	29300	139
216	20231222	150000	4401736300	29350	29400	29400	29350	25
217	20231222	145900	4401001350	29400	29400	29400	29400	22
218	20231222	145800	4400354550	29400	29400	29400	29400	28
219	20231222	145700	4399531350	29400	29400	29400	29400	18
220	20231222	145600	4399002150	29350	29350	29350	29300	79
221	20231222	145500	4396684150	29350	29350	29350	29350	27
222	20231222	145400	4395891700	29350	29350	29350	29350	28
223	20231222	145300	4395069900	29350	29350	29350	29350	36
224	20231222	145200	4394013300	29350	29300	29350	29300	251
225	20231222	145100	4386658550	29300	29300	29300	29300	221
226	20231222	145000	4380183250	29300	29350	29350	29300	758
227	20231222	144900	4357972350	29350	29400	29400	29350	632
228	20231222	144800	4339422550	29400	29450	29450	29400	349
229	20231222	144700	4329161550	29450	29450	29450	29450	25
230	20231222	144600	4328425300	29400	29450	29450	29400	234
231	20231222	144500	4321544150	29450	29400	29450	29400	615
232	20231222	144400	4303457850	29350	29300	29350	29300	1261
233	20231222	144300	4266469450	29300	29350	29350	29300	214
234	20231222	144200	4260196750	29300	29300	29350	29250	522
235	20231222	144100	4244902600	29300	29300	29300	29300	20
236	20231222	144000	4244316600	29300	29300	29300	29300	44
237	20231222	143900	4243027400	29300	29250	29300	29250	159
238	20231222	143800	4238375700	29350	29350	29350	29300	78
239	20231222	143700	4236089700	29350	29300	29350	29300	12
240	20231222	143600	4235737600	29300	29250	29300	29200	1116
241	20231222	143500	4203070200	29200	29250	29250	29200	42
242	20231222	143400	4201843550	29250	29250	29250	29250	5
243	20231222	143300	4201697300	29200	29250	29250	29200	16
244	20231222	143200	4201229550	29250	29250	29250	29250	7
245	20231222	143100	4201024800	29250	29250	29250	29250	10
246	20231222	143000	4200732300	29250	29250	29250	29250	1
247	20231222	142900	4200703050	29200	29250	29250	29200	74
248	20231222	142800	4198539300	29250	29250	29250	29200	20
249	20231222	142700	4197954500	29250	29250	29250	29250	1
250	20231222	142600	4197925250	29200	29200	29200	29150	444
251	20231222	142500	4184960500	29200	29200	29200	29200	0
252	20231222	142400	4184960500	29200	29150	29200	29150	39
253	20231222	142300	4183823050	29200	29200	29200	29200	4
254	20231222	142200	4183706250	29200	29200	29200	29200	11
255	20231222	142100	4183385050	29200	29150	29200	29150	37
256	20231222	142000	4182304800	29150	29150	29200	29150	21
257	20231222	141900	4181692600	29200	29200	29200	29150	22
258	20231222	141800	4181050650	29150	29200	29200	29150	11
259	20231222	141700	4180729500	29200	29150	29200	29150	190
260	20231222	141600	4175187900	29200	29200	29250	29200	1076
261	20231222	141500	4143768150	29250	29250	29250	29250	175
262	20231222	141400	4138649400	29250	29250	29250	29250	4
263	20231222	141300	4138532400	29250	29200	29250	29200	7
264	20231222	141200	4138327900	29250	29250	29250	29250	193
265	20231222	141100	4132682650	29250	29250	29250	29250	3
266	20231222	141000	4132594900	29250	29200	29250	29200	12
267	20231222	140900	4132244150	29250	29250	29250	29250	12
268	20231222	140800	4131893150	29250	29250	29250	29250	34
269	20231222	140700	4130898650	29250	29250	29250	29250	32
270	20231222	140600	4129962650	29200	29250	29250	29200	131
271	20231222	140500	4126131300	29250	29250	29250	29250	102
272	20231222	140400	4123147800	29200	29200	29250	29200	47
273	20231222	140300	4121775250	29250	29250	29250	29250	5
274	20231222	140200	4121629000	29250	29300	29300	29250	1005
275	20231222	140100	4092232700	29300	29300	29300	29300	4
276	20231222	140000	4092115500	29300	29250	29300	29250	2
277	20231222	135900	4092056950	29300	29300	29300	29300	20
278	20231222	135800	4091470950	29300	29300	29300	29300	9
279	20231222	135700	4091207250	29300	29300	29300	29300	42
280	20231222	135600	4089976650	29300	29300	29300	29300	17
281	20231222	135500	4089478550	29300	29300	29300	29300	18
282	20231222	135400	4088951150	29300	29300	29300	29300	54
283	20231222	135300	4087368950	29300	29300	29300	29250	12
284	20231222	135200	4087017700	29300	29250	29300	29250	19
285	20231222	135100	4086461100	29300	29300	29300	29300	18
286	20231222	135000	4085933700	29300	29300	29300	29300	93
287	20231222	134900	4083208800	29300	29300	29300	29250	227
288	20231222	134800	4076557750	29300	29300	29300	29300	13
289	20231222	134700	4076176850	29250	29300	29300	29250	12
290	20231222	134600	4075825450	29300	29300	29300	29300	16
291	20231222	134500	4075356650	29300	29300	29300	29250	26
292	20231222	134400	4074595050	29300	29300	29300	29300	11
293	20231222	134300	4074272750	29300	29300	29300	29250	51
294	20231222	134200	4072780350	29300	29300	29300	29300	25
295	20231222	134100	4072047850	29250	29300	29300	29250	18
296	20231222	134000	4071520650	29300	29300	29300	29300	12
297	20231222	133900	4071169050	29300	29300	29300	29300	26
298	20231222	133800	4070407250	29300	29300	29300	29300	15
299	20231222	133700	4069967750	29300	29300	29300	29250	34
300	20231222	133600	4068971600	29300	29300	29300	29300	12
301	20231222	133500	4068620000	29300	29300	29300	29300	20
302	20231222	133400	4068034000	29300	29300	29300	29300	29
303	20231222	133300	4067184300	29300	29300	29300	29300	114
304	20231222	133200	4063844100	29300	29300	29300	29300	124
305	20231222	133100	4060210900	29300	29300	29300	29300	13
306	20231222	133000	4059830000	29300	29300	29300	29300	22
307	20231222	132900	4059185400	29300	29300	29300	29250	7
308	20231222	132800	4058980400	29300	29300	29300	29300	31
309	20231222	132700	4058072100	29300	29300	29300	29300	24
310	20231222	132600	4057368900	29300	29350	29350	29300	44
311	20231222	132500	4056078250	29350	29300	29350	29300	413
312	20231222	132400	4043976700	29300	29300	29300	29300	112
313	20231222	132300	4040695100	29300	29300	29300	29300	10
314	20231222	132200	4040402100	29300	29300	29300	29250	29
315	20231222	132100	4039552800	29300	29300	29300	29300	18
316	20231222	132000	4039025400	29300	29300	29300	29300	22
317	20231222	131900	4038380800	29300	29300	29300	29250	19
318	20231222	131800	4037824250	29250	29300	29300	29250	39
319	20231222	131700	4036682050	29250	29300	29300	29250	6
320	20231222	131600	4036506350	29250	29350	29350	29250	627
321	20231222	131500	4018137550	29350	29350	29350	29300	89
322	20231222	131400	4015527950	29350	29350	29350	29350	19
323	20231222	131300	4014970300	29350	29350	29350	29300	9
324	20231222	131200	4014706250	29350	29350	29350	29350	26
325	20231222	131100	4013943150	29350	29350	29350	29350	118
326	20231222	131000	4010479850	29350	29400	29400	29350	100
327	20231222	130900	4007544200	29400	29350	29400	29350	173
328	20231222	130800	4002466300	29350	29400	29400	29350	26
329	20231222	130700	4001702250	29400	29400	29400	29400	16
330	20231222	130600	4001231850	29350	29400	29400	29350	18
331	20231222	130500	4000702750	29400	29400	29400	29400	23
332	20231222	130400	4000026550	29400	29400	29400	29300	21
333	20231222	130300	3999410100	29400	29350	29400	29350	36
334	20231222	130200	3998352750	29400	29400	29400	29400	54
335	20231222	130100	3996765150	29400	29400	29400	29400	22
336	20231222	130000	3996118350	29400	29400	29400	29400	41
337	20231222	125900	3994912950	29400	29400	29400	29400	24
338	20231222	125800	3994207350	29400	29400	29400	29350	84
339	20231222	125700	3991740450	29400	29400	29400	29400	17
340	20231222	125600	3991240650	29400	29350	29400	29350	10
341	20231222	125500	3990946950	29350	29350	29350	29350	83
342	20231222	125400	3988510900	29350	29350	29350	29300	18
343	20231222	125300	3987983200	29350	29300	29350	29300	21
344	20231222	125200	3987367600	29300	29300	29350	29300	63
345	20231222	125100	3985521300	29300	29300	29300	29300	62
346	20231222	125000	3983704700	29300	29300	29300	29300	5
347	20231222	124900	3983558200	29250	29300	29300	29250	2
348	20231222	124800	3983499650	29300	29300	29300	29300	11
349	20231222	124700	3983177350	29300	29300	29300	29300	10
350	20231222	124600	3982884350	29300	29300	29300	29300	9
351	20231222	124500	3982620650	29250	29300	29300	29250	14
352	20231222	124400	3982210550	29300	29300	29300	29300	0
353	20231222	124300	3982210550	29300	29300	29300	29300	4
354	20231222	124200	3982093350	29300	29300	29300	29250	14
355	20231222	124100	3981683650	29250	29250	29300	29250	49
356	20231222	124000	3980250000	29300	29300	29300	29300	4
357	20231222	123900	3980132800	29300	29300	29300	29300	1
358	20231222	123800	3980103500	29300	29300	29300	29300	12
359	20231222	123700	3979751900	29300	29300	29300	29300	8
360	20231222	123600	3979517500	29300	29250	29300	29250	44
361	20231222	123500	3978230450	29250	29250	29250	29250	3
362	20231222	123400	3978142700	29250	29250	29250	29250	20
363	20231222	123300	3977557700	29250	29250	29250	29250	15
364	20231222	123200	3977118950	29250	29250	29250	29250	4
365	20231222	123100	3977001950	29250	29250	29250	29250	11
366	20231222	123000	3976680200	29250	29250	29250	29250	9
367	20231222	122900	3976416950	29250	29200	29250	29200	2
368	20231222	122800	3976358500	29250	29250	29250	29250	11
369	20231222	122700	3976036750	29250	29250	29250	29250	84
370	20231222	122600	3973579750	29200	29200	29250	29200	532
371	20231222	122500	3958045300	29200	29250	29250	29200	14
372	20231222	122400	3957636300	29250	29250	29250	29250	14
373	20231222	122300	3957226800	29250	29300	29300	29200	121
374	20231222	122200	3953686900	29350	29350	29350	29350	1
375	20231222	122100	3953657550	29350	29350	29350	29350	13
376	20231222	122000	3953276000	29350	29350	29350	29350	2
377	20231222	121900	3953217300	29350	29300	29350	29300	5501
378	20231222	121800	3791819550	29350	29350	29350	29350	182
379	20231222	121700	3786477850	29350	29350	29350	29350	13
380	20231222	121600	3786096300	29350	29300	29350	29250	8001
381	20231222	121500	3551668900	29300	29250	29300	29250	3620
382	20231222	121400	3445606450	29250	29250	29250	29250	19
383	20231222	121300	3445050700	29250	29250	29250	29250	5
384	20231222	121200	3444904450	29250	29200	29250	29200	1009
385	20231222	121100	3415425600	29250	29200	29250	29200	338
386	20231222	121000	3405544600	29200	29250	29250	29200	113
387	20231222	120900	3402239850	29250	29250	29250	29200	3428
388	20231222	120800	3301976650	29300	29400	29400	29300	2551
389	20231222	120700	3227231300	29350	29400	29400	29350	61
390	20231222	120600	3225440900	29350	29350	29350	29350	2
391	20231222	120500	3225382200	29300	29350	29400	29300	8
392	20231222	120400	3225147550	29350	29350	29400	29350	185
393	20231222	120300	3219717450	29350	29350	29350	29350	12
394	20231222	120200	3219365250	29350	29350	29350	29350	16
395	20231222	120100	3218895650	29350	29350	29350	29350	14
396	20231222	120000	3218484750	29300	29350	29350	29300	104
397	20231222	115900	3215437350	29350	29350	29350	29350	1
398	20231222	115800	3215408000	29300	29350	29350	29300	19
399	20231222	115700	3214851100	29350	29350	29350	29350	10
400	20231222	115600	3214557600	29350	29350	29350	29350	13
401	20231222	115500	3214176050	29350	29300	29350	29300	5
402	20231222	115400	3214029350	29350	29350	29350	29350	10
403	20231222	115300	3213735850	29350	29350	29350	29350	4
404	20231222	115200	3213618450	29350	29350	29350	29350	0
405	20231222	115100	3213618450	29350	29350	29350	29350	188
406	20231222	115000	3208100650	29350	29350	29350	29350	4
407	20231222	114900	3207983250	29300	29300	29300	29300	20
408	20231222	114800	3207397250	29350	29350	29350	29350	8
409	20231222	114700	3207162450	29350	29350	29350	29350	10
410	20231222	114600	3206868950	29350	29350	29350	29300	26
411	20231222	114500	3206105950	29350	29350	29350	29350	153
412	20231222	114400	3201615400	29350	29350	29350	29350	12
413	20231222	114300	3201263200	29350	29350	29350	29350	5
414	20231222	114200	3201116450	29300	29350	29350	29300	11
415	20231222	114100	3200794100	29350	29350	29350	29350	11
416	20231222	114000	3200471250	29300	29350	29350	29300	56
417	20231222	113900	3198830350	29350	29300	29350	29300	24
418	20231222	113800	3198127000	29350	29300	29350	29300	9
419	20231222	113700	3197863250	29350	29300	29350	29300	14
420	20231222	113600	3197452450	29300	29300	29300	29300	39
421	20231222	113500	3196309750	29250	29250	29300	29250	68
422	20231222	113400	3194320000	29300	29350	29350	29250	69
423	20231222	113300	3192298100	29350	29350	29350	29350	14
424	20231222	113200	3191887200	29350	29350	29350	29350	2
425	20231222	113100	3191828500	29350	29300	29350	29300	64
426	20231222	113000	3189953100	29350	29350	29350	29350	19
427	20231222	112900	3189395450	29300	29300	29350	29250	18
428	20231222	112800	3188868150	29300	29300	29300	29250	317
429	20231222	112700	3179585650	29300	29300	29300	29250	68
430	20231222	112600	3177593700	29300	29250	29300	29250	168
431	20231222	112500	3172679300	29250	29300	29300	29250	19
432	20231222	112400	3172123500	29300	29350	29350	29300	2619
433	20231222	112300	3095386400	29350	29350	29350	29350	4
434	20231222	112200	3095269000	29350	29400	29400	29350	5
435	20231222	112100	3095122200	29350	29400	29400	29350	398
436	20231222	112000	3083440750	29400	29400	29400	29400	8
437	20231222	111900	3083205550	29400	29400	29400	29400	20
438	20231222	111800	3082617550	29400	29400	29400	29400	3
439	20231222	111700	3082529350	29400	29400	29400	29400	9
440	20231222	111600	3082264750	29400	29400	29400	29400	4
441	20231222	111500	3082147150	29400	29400	29400	29400	5
442	20231222	111400	3082000150	29400	29400	29400	29400	13
443	20231222	111300	3081617950	29400	29400	29400	29400	52
444	20231222	111200	3080089150	29400	29350	29400	29350	134
445	20231222	111100	3076149700	29400	29400	29400	29350	86
446	20231222	111000	3073625300	29350	29300	29350	29300	41
447	20231222	110900	3072422450	29350	29350	29350	29350	25
448	20231222	110800	3071688700	29350	29400	29400	29350	15
449	20231222	110700	3071248400	29400	29300	29400	29300	30
450	20231222	110600	3070367550	29350	29350	29350	29300	56
451	20231222	110500	3068724050	29350	29350	29350	29350	1077
452	20231222	110400	3037114100	29400	29400	29400	29400	5
453	20231222	110300	3036967100	29400	29350	29400	29350	979
454	20231222	110200	3008233000	29400	29400	29400	29400	8
455	20231222	110100	3007997800	29400	29400	29400	29400	24
456	20231222	110000	3007292200	29350	29400	29400	29350	83
457	20231222	105900	3004855700	29350	29400	29400	29350	111
458	20231222	105800	3001596650	29400	29400	29400	29400	1
459	20231222	105700	3001567250	29400	29400	29400	29400	10
460	20231222	105600	3001273250	29350	29400	29400	29350	80
461	20231222	105500	2998925100	29400	29350	29400	29350	5
462	20231222	105400	2998778150	29400	29350	29400	29350	5
463	20231222	105300	2998631200	29400	29400	29400	29400	20
464	20231222	105200	2998043200	29400	29400	29400	29350	157
465	20231222	105100	2993435050	29400	29400	29400	29400	4
466	20231222	105000	2993317450	29400	29350	29400	29350	292
467	20231222	104900	2984745850	29400	29350	29400	29350	205
468	20231222	104800	2978728900	29350	29450	29450	29350	16
469	20231222	104700	2978259050	29450	29450	29450	29450	28
470	20231222	104600	2977434450	29450	29450	29450	29450	4
471	20231222	104500	2977316650	29450	29450	29450	29450	39
472	20231222	104400	2976168100	29450	29450	29450	29450	4
473	20231222	104300	2976050300	29450	29450	29450	29450	8
474	20231222	104200	2975814700	29400	29400	29450	29350	36
475	20231222	104100	2974757850	29450	29400	29450	29400	686
476	20231222	104000	2954589300	29450	29450	29450	29450	8
477	20231222	103900	2954353700	29450	29400	29450	29400	5
478	20231222	103800	2954206500	29400	29450	29450	29400	5
479	20231222	103700	2954059450	29400	29400	29400	29400	2
480	20231222	103600	2954000650	29400	29400	29400	29400	12
481	20231222	103500	2953647850	29400	29400	29400	29400	53
482	20231222	103400	2952089650	29400	29450	29450	29400	14
483	20231222	103300	2951677850	29450	29450	29450	29450	7
484	20231222	103200	2951471700	29450	29400	29450	29400	6
485	20231222	103100	2951295100	29400	29400	29450	29350	191
486	20231222	103000	2945679350	29450	29450	29450	29450	12
487	20231222	102900	2945325950	29450	29450	29450	29450	3
488	20231222	102800	2945237600	29400	29450	29450	29400	1758
489	20231222	102700	2893550850	29400	29450	29450	29400	9
490	20231222	102600	2893286050	29450	29450	29450	29450	34
491	20231222	102500	2892284750	29450	29400	29450	29400	19
492	20231222	102400	2891725950	29400	29450	29450	29400	14
493	20231222	102300	2891314100	29450	29450	29450	29450	209
494	20231222	102200	2885159050	29450	29450	29450	29450	32
495	20231222	102100	2884216650	29450	29500	29500	29450	1002
496	20231222	102000	2854707650	29500	29500	29500	29500	371
497	20231222	101900	2843763150	29500	29500	29500	29500	3
498	20231222	101800	2843674650	29500	29450	29500	29450	35
499	20231222	101700	2842643850	29500	29550	29550	29500	80
500	20231222	101600	2840281650	29550	29550	29550	29550	9
501	20231222	101500	2840015700	29550	29500	29550	29500	66
502	20231222	101400	2838068500	29550	29550	29550	29550	4
503	20231222	101300	2837950300	29550	29550	29550	29550	14
504	20231222	101200	2837536600	29550	29550	29550	29550	3
505	20231222	101100	2837447950	29500	29550	29550	29500	21
506	20231222	101000	2836828050	29500	29500	29500	29500	1
507	20231222	100900	2836798550	29500	29500	29500	29500	12
508	20231222	100800	2836444550	29500	29450	29500	29450	56
509	20231222	100700	2834795300	29450	29450	29450	29450	63
510	20231222	100600	2832939950	29450	29400	29450	29400	451
511	20231222	100500	2819678100	29450	29450	29450	29450	323
512	20231222	100400	2810165750	29450	29500	29500	29450	183
513	20231222	100300	2804776250	29550	29550	29550	29550	9
514	20231222	100200	2804510300	29500	29550	29550	29500	83
515	20231222	100100	2802061650	29550	29500	29550	29500	211
516	20231222	100000	2795836750	29500	29400	29500	29400	4
517	20231222	095900	2795718950	29500	29450	29500	29400	380
518	20231222	095800	2784532300	29400	29450	29450	29400	381
519	20231222	095700	2773330600	29450	29500	29500	29400	1617
520	20231222	095600	2725714600	29500	29550	29550	29500	840
521	20231222	095500	2700934550	29500	29500	29550	29500	41
522	20231222	095400	2699724900	29550	29550	29550	29550	4
523	20231222	095300	2699606700	29550	29550	29550	29550	145
524	20231222	095200	2695321950	29550	29550	29550	29550	6
525	20231222	095100	2695144650	29550	29550	29550	29550	380
526	20231222	095000	2683915650	29600	29600	29600	29600	3
527	20231222	094900	2683826850	29600	29600	29600	29600	459
528	20231222	094800	2670240450	29550	29500	29550	29500	73
529	20231222	094700	2668083600	29550	29550	29550	29500	73
530	20231222	094600	2665926600	29500	29500	29600	29500	2707
531	20231222	094500	2586043550	29500	29500	29500	29500	7980
532	20231222	094400	2350633550	29500	29500	29500	29500	4
533	20231222	094300	2350515550	29550	29500	29550	29500	8
534	20231222	094200	2350279350	29550	29500	29550	29500	212
535	20231222	094100	2344024900	29500	29500	29500	29500	408
536	20231222	094000	2331988900	29550	29550	29550	29500	1220
537	20231222	093900	2295937950	29500	29550	29550	29500	7376
538	20231222	093800	2078021000	29600	29600	29600	29600	323
539	20231222	093700	2068460200	29550	29500	29550	29500	14
540	20231222	093600	2068046550	29550	29550	29550	29500	165
541	20231222	093500	2063172350	29550	29550	29550	29500	10
542	20231222	093400	2062877100	29550	29550	29550	29550	15
543	20231222	093300	2062433850	29500	29600	29600	29500	475
544	20231222	093200	2048405150	29600	29600	29600	29600	25
545	20231222	093100	2047665150	29600	29650	29650	29600	131
546	20231222	093000	2043785000	29650	29600	29650	29600	137
547	20231222	092900	2039729650	29600	29600	29600	29600	18
548	20231222	092800	2039196850	29600	29600	29650	29550	184
549	20231222	092700	2033750100	29550	29550	29550	29500	7893
550	20231222	092600	1800545150	29600	29550	29600	29550	2
551	20231222	092500	1800486000	29650	29600	29650	29600	206
552	20231222	092400	1794379750	29600	29600	29600	29550	698
553	20231222	092300	1773719000	29600	29500	29600	29450	451
554	20231222	092200	1760401950	29500	29450	29500	29450	103
555	20231222	092100	1757368550	29450	29450	29450	29450	1
556	20231222	092000	1757339100	29500	29500	29500	29450	520
557	20231222	091900	1741999150	29500	29500	29550	29500	38
558	20231222	091800	1740877900	29500	29550	29550	29500	42
559	20231222	091700	1739638150	29550	29550	29550	29550	736
560	20231222	091600	1717889350	29550	29550	29600	29550	265
561	20231222	091500	1710053600	29550	29550	29600	29550	573
562	20231222	091400	1693111850	29600	29800	29800	29600	2219
563	20231222	091300	1627204850	29800	29800	29850	29800	393
564	20231222	091200	1615492600	29800	29750	29800	29700	11415
565	20231222	091100	1275904650	29750	29600	29750	29550	12736
566	20231222	091000	898612200	29500	29550	29600	29450	3286
567	20231222	090900	801666800	29600	29550	29600	29450	1923
568	20231222	090800	744979900	29550	29600	29600	29550	129
569	20231222	090700	741163450	29600	29550	29600	29550	273
570	20231222	090600	733085300	29550	29550	29600	29550	222
571	20231222	090500	726525050	29500	29700	29700	29500	400
572	20231222	090400	714684550	29700	29800	29850	29700	7814
573	20231222	090300	481901850	29800	29550	29800	29550	8777
574	20231222	090200	220980800	29550	29550	29700	29500	4755
575	20231222	090100	80039650	29500	29400	29700	29400	2019
576	20231222	090000	20424250	29450	29500	29500	29250	694