KissMeData/300080/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210000	2554593100	29000	29000	29000	29000	2173
3	20231215	205900	2554593100	29000	29000	29000	29000	0
4	20231215	205800	2554593100	29000	29000	29000	29000	0
5	20231215	205700	2554593100	29000	29000	29000	29000	0
6	20231215	205600	2554593100	29000	29000	29000	29000	0
7	20231215	205500	2554593100	29000	29000	29000	29000	0
8	20231215	205400	2554593100	29000	29000	29000	29000	0
9	20231215	205300	2554593100	29000	29000	29000	29000	0
10	20231215	205200	2554593100	29000	29000	29000	29000	0
11	20231215	205100	2554593100	29000	29000	29000	29000	0
12	20231215	205000	2554593100	29000	29000	29000	29000	0
13	20231215	204900	2554593100	29000	29000	29000	29000	0
14	20231215	204800	2554593100	29000	29000	29000	29000	0
15	20231215	204700	2554593100	29000	29000	29000	29000	0
16	20231215	204600	2554593100	29000	29000	29000	29000	0
17	20231215	204500	2554593100	29000	29000	29000	29000	0
18	20231215	204400	2554593100	29000	29000	29000	29000	0
19	20231215	204300	2554593100	29000	29000	29000	29000	0
20	20231215	204200	2554593100	29000	29000	29000	29000	0
21	20231215	204100	2554593100	29000	29000	29000	29000	0
22	20231215	204000	2554593100	29000	29000	29000	29000	0
23	20231215	203900	2554593100	29000	29000	29000	29000	0
24	20231215	203800	2554593100	29000	29000	29000	29000	0
25	20231215	203700	2554593100	29000	29000	29000	29000	0
26	20231215	203600	2554593100	29000	29000	29000	29000	0
27	20231215	203500	2554593100	29000	29000	29000	29000	0
28	20231215	203400	2554593100	29000	29000	29000	29000	0
29	20231215	203300	2554593100	29000	29000	29000	29000	0
30	20231215	203200	2554593100	29000	29000	29000	29000	0
31	20231215	203100	2554593100	29000	29000	29000	29000	0
32	20231215	203000	2554593100	29000	29000	29000	29000	2173
33	20231215	202900	2554593100	29000	29000	29000	29000	0
34	20231215	202800	2554593100	29000	29000	29000	29000	0
35	20231215	202700	2554593100	29000	29000	29000	29000	0
36	20231215	202600	2554593100	29000	29000	29000	29000	0
37	20231215	202500	2554593100	29000	29000	29000	29000	0
38	20231215	202400	2554593100	29000	29000	29000	29000	0
39	20231215	202300	2554593100	29000	29000	29000	29000	0
40	20231215	202200	2554593100	29000	29000	29000	29000	0
41	20231215	202100	2554593100	29000	29000	29000	29000	0
42	20231215	202000	2554593100	29000	29000	29000	29000	0
43	20231215	201900	2554593100	29000	29000	29000	29000	0
44	20231215	201800	2554593100	29000	29000	29000	29000	0
45	20231215	201700	2554593100	29000	29000	29000	29000	0
46	20231215	201600	2554593100	29000	29000	29000	29000	0
47	20231215	201500	2554593100	29000	29000	29000	29000	0
48	20231215	201400	2554593100	29000	29000	29000	29000	0
49	20231215	201300	2554593100	29000	29000	29000	29000	0
50	20231215	201200	2554593100	29000	29000	29000	29000	0
51	20231215	201100	2554593100	29000	29000	29000	29000	0
52	20231215	201000	2554593100	29000	29000	29000	29000	0
53	20231215	200900	2554593100	29000	29000	29000	29000	0
54	20231215	200800	2554593100	29000	29000	29000	29000	0
55	20231215	200700	2554593100	29000	29000	29000	29000	0
56	20231215	200600	2554593100	29000	29000	29000	29000	0
57	20231215	200500	2554593100	29000	29000	29000	29000	0
58	20231215	200400	2554593100	29000	29000	29000	29000	0
59	20231215	200300	2554593100	29000	29000	29000	29000	0
60	20231215	200200	2554593100	29000	29000	29000	29000	0
61	20231215	200100	2554593100	29000	29000	29000	29000	0
62	20231215	200000	2554593100	29000	29000	29000	29000	2173
63	20231215	195900	2554593100	29000	29000	29000	29000	0
64	20231215	195800	2554593100	29000	29000	29000	29000	0
65	20231215	195700	2554593100	29000	29000	29000	29000	0
66	20231215	195600	2554593100	29000	29000	29000	29000	0
67	20231215	195500	2554593100	29000	29000	29000	29000	0
68	20231215	195400	2554593100	29000	29000	29000	29000	0
69	20231215	195300	2554593100	29000	29000	29000	29000	0
70	20231215	195200	2554593100	29000	29000	29000	29000	0
71	20231215	195100	2554593100	29000	29000	29000	29000	0
72	20231215	195000	2554593100	29000	29000	29000	29000	0
73	20231215	194900	2554593100	29000	29000	29000	29000	0
74	20231215	194800	2554593100	29000	29000	29000	29000	0
75	20231215	194700	2554593100	29000	29000	29000	29000	0
76	20231215	194600	2554593100	29000	29000	29000	29000	0
77	20231215	194500	2554593100	29000	29000	29000	29000	0
78	20231215	194400	2554593100	29000	29000	29000	29000	0
79	20231215	194300	2554593100	29000	29000	29000	29000	0
80	20231215	194200	2554593100	29000	29000	29000	29000	0
81	20231215	194100	2554593100	29000	29000	29000	29000	0
82	20231215	194000	2554593100	29000	29000	29000	29000	0
83	20231215	193900	2554593100	29000	29000	29000	29000	0
84	20231215	193800	2554593100	29000	29000	29000	29000	0
85	20231215	193700	2554593100	29000	29000	29000	29000	0
86	20231215	193600	2554593100	29000	29000	29000	29000	0
87	20231215	193500	2554593100	29000	29000	29000	29000	0
88	20231215	193400	2554593100	29000	29000	29000	29000	0
89	20231215	193300	2554593100	29000	29000	29000	29000	0
90	20231215	193200	2554593100	29000	29000	29000	29000	0
91	20231215	193100	2554593100	29000	29000	29000	29000	0
92	20231215	193000	2554593100	29000	29000	29000	29000	2173
93	20231215	192900	2554593100	29000	29000	29000	29000	0
94	20231215	192800	2554593100	29000	29000	29000	29000	0
95	20231215	192700	2554593100	29000	29000	29000	29000	0
96	20231215	192600	2554593100	29000	29000	29000	29000	0
97	20231215	192500	2554593100	29000	29000	29000	29000	0
98	20231215	192400	2554593100	29000	29000	29000	29000	0
99	20231215	192300	2554593100	29000	29000	29000	29000	0
100	20231215	192200	2554593100	29000	29000	29000	29000	0
101	20231215	192100	2554593100	29000	29000	29000	29000	0
102	20231215	192000	2554593100	29000	29000	29000	29000	0
103	20231215	191900	2554593100	29000	29000	29000	29000	0
104	20231215	191800	2554593100	29000	29000	29000	29000	0
105	20231215	191700	2554593100	29000	29000	29000	29000	0
106	20231215	191600	2554593100	29000	29000	29000	29000	0
107	20231215	191500	2554593100	29000	29000	29000	29000	0
108	20231215	191400	2554593100	29000	29000	29000	29000	0
109	20231215	191300	2554593100	29000	29000	29000	29000	0
110	20231215	191200	2554593100	29000	29000	29000	29000	0
111	20231215	191100	2554593100	29000	29000	29000	29000	0
112	20231215	191000	2554593100	29000	29000	29000	29000	0
113	20231215	190900	2554593100	29000	29000	29000	29000	0
114	20231215	190800	2554593100	29000	29000	29000	29000	0
115	20231215	190700	2554593100	29000	29000	29000	29000	0
116	20231215	190600	2554593100	29000	29000	29000	29000	0
117	20231215	190500	2554593100	29000	29000	29000	29000	0
118	20231215	190400	2554593100	29000	29000	29000	29000	0
119	20231215	190300	2554593100	29000	29000	29000	29000	0
120	20231215	190200	2554593100	29000	29000	29000	29000	0
121	20231215	190100	2554593100	29000	29000	29000	29000	0
122	20231215	190000	2554593100	29000	29000	29000	29000	2173
123	20231215	185900	2554593100	29000	29000	29000	29000	0
124	20231215	185800	2554593100	29000	29000	29000	29000	0
125	20231215	185700	2554593100	29000	29000	29000	29000	0
126	20231215	185600	2554593100	29000	29000	29000	29000	0
127	20231215	185500	2554593100	29000	29000	29000	29000	0
128	20231215	185400	2554593100	29000	29000	29000	29000	0
129	20231215	185300	2554593100	29000	29000	29000	29000	0
130	20231215	185200	2554593100	29000	29000	29000	29000	0
131	20231215	185100	2554593100	29000	29000	29000	29000	0
132	20231215	185000	2554593100	29000	29000	29000	29000	0
133	20231215	184900	2554593100	29000	29000	29000	29000	0
134	20231215	184800	2554593100	29000	29000	29000	29000	0
135	20231215	184700	2554593100	29000	29000	29000	29000	0
136	20231215	184600	2554593100	29000	29000	29000	29000	0
137	20231215	184500	2554593100	29000	29000	29000	29000	0
138	20231215	184400	2554593100	29000	29000	29000	29000	0
139	20231215	184300	2554593100	29000	29000	29000	29000	0
140	20231215	184200	2554593100	29000	29000	29000	29000	0
141	20231215	184100	2554593100	29000	29000	29000	29000	0
142	20231215	184000	2554593100	29000	29000	29000	29000	0
143	20231215	183900	2554593100	29000	29000	29000	29000	0
144	20231215	183800	2554593100	29000	29000	29000	29000	0
145	20231215	183700	2554593100	29000	29000	29000	29000	0
146	20231215	183600	2554593100	29000	29000	29000	29000	0
147	20231215	183500	2554593100	29000	29000	29000	29000	0
148	20231215	183400	2554593100	29000	29000	29000	29000	0
149	20231215	183300	2554593100	29000	29000	29000	29000	0
150	20231215	183200	2554593100	29000	29000	29000	29000	0
151	20231215	183100	2554593100	29000	29000	29000	29000	0
152	20231215	183000	2554593100	29000	29000	29000	29000	2173
153	20231215	182900	2554593100	29000	29000	29000	29000	0
154	20231215	182800	2554593100	29000	29000	29000	29000	0
155	20231215	182700	2554593100	29000	29000	29000	29000	0
156	20231215	182600	2554593100	29000	29000	29000	29000	0
157	20231215	182500	2554593100	29000	29000	29000	29000	0
158	20231215	182400	2554593100	29000	29000	29000	29000	0
159	20231215	182300	2554593100	29000	29000	29000	29000	0
160	20231215	182200	2554593100	29000	29000	29000	29000	0
161	20231215	182100	2554593100	29000	29000	29000	29000	0
162	20231215	182000	2554593100	29000	29000	29000	29000	0
163	20231215	181900	2554593100	29000	29000	29000	29000	0
164	20231215	181800	2554593100	29000	29000	29000	29000	0
165	20231215	181700	2554593100	29000	29000	29000	29000	0
166	20231215	181600	2554593100	29000	29000	29000	29000	0
167	20231215	181500	2554593100	29000	29000	29000	29000	0
168	20231215	181400	2554593100	29000	29000	29000	29000	0
169	20231215	181300	2554593100	29000	29000	29000	29000	0
170	20231215	181200	2554593100	29000	29000	29000	29000	0
171	20231215	181100	2554593100	29000	29000	29000	29000	0
172	20231215	181000	2554593100	29000	29000	29000	29000	0
173	20231215	180900	2554593100	29000	29000	29000	29000	0
174	20231215	180800	2554593100	29000	29000	29000	29000	0
175	20231215	180700	2554593100	29000	29000	29000	29000	0
176	20231215	180600	2554593100	29000	29000	29000	29000	0
177	20231215	180500	2554593100	29000	29000	29000	29000	0
178	20231215	180400	2554593100	29000	29000	29000	29000	0
179	20231215	180300	2554593100	29000	29000	29000	29000	0
180	20231215	180200	2554593100	29000	29000	29000	29000	0
181	20231215	180100	2554593100	29000	29000	29000	29000	0
182	20231215	180000	2554593100	29000	29000	29000	29000	2173
183	20231215	175900	2554593100	29000	29000	29000	29000	0
184	20231215	175800	2554593100	29000	29000	29000	29000	0
185	20231215	175700	2554593100	29000	29000	29000	29000	0
186	20231215	175600	2554593100	29000	29000	29000	29000	0
187	20231215	175500	2554593100	29000	29000	29000	29000	0
188	20231215	175400	2554593100	29000	29000	29000	29000	0
189	20231215	175300	2554593100	29000	29000	29000	29000	0
190	20231215	175200	2554593100	29000	29000	29000	29000	0
191	20231215	175100	2554593100	29000	29000	29000	29000	0
192	20231215	175000	2554593100	29000	29000	29000	29000	0
193	20231215	174900	2554593100	29000	29000	29000	29000	0
194	20231215	174800	2554593100	29000	29000	29000	29000	0
195	20231215	174700	2554593100	29000	29000	29000	29000	0
196	20231215	174600	2554593100	29000	29000	29000	29000	0
197	20231215	174500	2554593100	29000	29000	29000	29000	0
198	20231215	174400	2554593100	29000	29000	29000	29000	0
199	20231215	174300	2554593100	29000	29000	29000	29000	0
200	20231215	174200	2554593100	29000	29000	29000	29000	0
201	20231215	174100	2554593100	29000	29000	29000	29000	0
202	20231215	174000	2554593100	29000	29000	29000	29000	0
203	20231215	173900	2554593100	29000	29000	29000	29000	0
204	20231215	173800	2554593100	29000	29000	29000	29000	0
205	20231215	173700	2554593100	29000	29000	29000	29000	0
206	20231215	173600	2554593100	29000	29000	29000	29000	0
207	20231215	173500	2554593100	29000	29000	29000	29000	0
208	20231215	173400	2554593100	29000	29000	29000	29000	0
209	20231215	173300	2554593100	29000	29000	29000	29000	0
210	20231215	173200	2554593100	29000	29000	29000	29000	0
211	20231215	173100	2554593100	29000	29000	29000	29000	0
212	20231215	173000	2554593100	29000	29000	29000	29000	2173
213	20231215	172900	2554593100	29000	29000	29000	29000	0
214	20231215	172800	2554593100	29000	29000	29000	29000	0
215	20231215	172700	2554593100	29000	29000	29000	29000	0
216	20231215	172600	2554593100	29000	29000	29000	29000	0
217	20231215	172500	2554593100	29000	29000	29000	29000	0
218	20231215	172400	2554593100	29000	29000	29000	29000	0
219	20231215	172300	2554593100	29000	29000	29000	29000	0
220	20231215	172200	2554593100	29000	29000	29000	29000	0
221	20231215	172100	2554593100	29000	29000	29000	29000	0
222	20231215	172000	2554593100	29000	29000	29000	29000	0
223	20231215	171900	2554593100	29000	29000	29000	29000	0
224	20231215	171800	2554593100	29000	29000	29000	29000	0
225	20231215	171700	2554593100	29000	29000	29000	29000	0
226	20231215	171600	2554593100	29000	29000	29000	29000	0
227	20231215	171500	2554593100	29000	29000	29000	29000	0
228	20231215	171400	2554593100	29000	29000	29000	29000	0
229	20231215	171300	2554593100	29000	29000	29000	29000	0
230	20231215	171200	2554593100	29000	29000	29000	29000	0
231	20231215	171100	2554593100	29000	29000	29000	29000	0
232	20231215	171000	2554593100	29000	29000	29000	29000	0
233	20231215	170900	2554593100	29000	29000	29000	29000	0
234	20231215	170800	2554593100	29000	29000	29000	29000	0
235	20231215	170700	2554593100	29000	29000	29000	29000	0
236	20231215	170600	2554593100	29000	29000	29000	29000	0
237	20231215	170500	2554593100	29000	29000	29000	29000	0
238	20231215	170400	2554593100	29000	29000	29000	29000	0
239	20231215	170300	2554593100	29000	29000	29000	29000	0
240	20231215	170200	2554593100	29000	29000	29000	29000	0
241	20231215	170100	2554593100	29000	29000	29000	29000	0
242	20231215	170000	2554593100	29000	29000	29000	29000	2173
243	20231215	165900	2554593100	29000	29000	29000	29000	0
244	20231215	165800	2554593100	29000	29000	29000	29000	0
245	20231215	165700	2554593100	29000	29000	29000	29000	0
246	20231215	165600	2554593100	29000	29000	29000	29000	0
247	20231215	165500	2554593100	29000	29000	29000	29000	0
248	20231215	165400	2554593100	29000	29000	29000	29000	0
249	20231215	165300	2554593100	29000	29000	29000	29000	0
250	20231215	165200	2554593100	29000	29000	29000	29000	0
251	20231215	165100	2554593100	29000	29000	29000	29000	0
252	20231215	165000	2554593100	29000	29000	29000	29000	0
253	20231215	164900	2554593100	29000	29000	29000	29000	0
254	20231215	164800	2554593100	29000	29000	29000	29000	0
255	20231215	164700	2554593100	29000	29000	29000	29000	0
256	20231215	164600	2554593100	29000	29000	29000	29000	0
257	20231215	164500	2554593100	29000	29000	29000	29000	0
258	20231215	164400	2554593100	29000	29000	29000	29000	0
259	20231215	164300	2554593100	29000	29000	29000	29000	0
260	20231215	164200	2554593100	29000	29000	29000	29000	0
261	20231215	164100	2554593100	29000	29000	29000	29000	0
262	20231215	164000	2554593100	29000	29000	29000	29000	0
263	20231215	163900	2554593100	29000	29000	29000	29000	0
264	20231215	163800	2554593100	29000	29000	29000	29000	0
265	20231215	163700	2554593100	29000	29000	29000	29000	0
266	20231215	163600	2554593100	29000	29000	29000	29000	0
267	20231215	163500	2554593100	29000	29000	29000	29000	0
268	20231215	163400	2554593100	29000	29000	29000	29000	0
269	20231215	163300	2554593100	29000	29000	29000	29000	0
270	20231215	163200	2554593100	29000	29000	29000	29000	0
271	20231215	163100	2554593100	29000	29000	29000	29000	0
272	20231215	163000	2554593100	29000	29000	29000	29000	2173
273	20231215	162900	2554593100	29000	29000	29000	29000	0
274	20231215	162800	2554593100	29000	29000	29000	29000	0
275	20231215	162700	2554593100	29000	29000	29000	29000	0
276	20231215	162600	2554593100	29000	29000	29000	29000	0
277	20231215	162500	2554593100	29000	29000	29000	29000	0
278	20231215	162400	2554593100	29000	29000	29000	29000	0
279	20231215	162300	2554593100	29000	29000	29000	29000	0
280	20231215	162200	2554593100	29000	29000	29000	29000	0
281	20231215	162100	2554593100	29000	29000	29000	29000	0
282	20231215	162000	2554593100	29000	29000	29000	29000	0
283	20231215	161900	2554593100	29000	29000	29000	29000	0
284	20231215	161800	2554593100	29000	29000	29000	29000	0
285	20231215	161700	2554593100	29000	29000	29000	29000	0
286	20231215	161600	2554593100	29000	29000	29000	29000	0
287	20231215	161500	2554593100	29000	29000	29000	29000	0
288	20231215	161400	2554593100	29000	29000	29000	29000	0
289	20231215	161300	2554593100	29000	29000	29000	29000	0
290	20231215	161200	2554593100	29000	29000	29000	29000	0
291	20231215	161100	2554593100	29000	29000	29000	29000	0
292	20231215	161000	2554593100	29000	29000	29000	29000	0
293	20231215	160900	2554593100	29000	29000	29000	29000	0
294	20231215	160800	2554593100	29000	29000	29000	29000	0
295	20231215	160700	2554593100	29000	29000	29000	29000	0
296	20231215	160600	2554593100	29000	29000	29000	29000	0
297	20231215	160500	2554593100	29000	29000	29000	29000	0
298	20231215	160400	2554593100	29000	29000	29000	29000	0
299	20231215	160300	2554593100	29000	29000	29000	29000	0
300	20231215	160200	2554593100	29000	29000	29000	29000	0
301	20231215	160100	2554593100	29000	29000	29000	29000	0
302	20231215	160000	2554593100	29000	29000	29000	29000	2173
303	20231215	155900	2554593100	29000	29000	29000	29000	0
304	20231215	155800	2554593100	29000	29000	29000	29000	0
305	20231215	155700	2554593100	29000	29000	29000	29000	0
306	20231215	155600	2554593100	29000	29000	29000	29000	0
307	20231215	155500	2554593100	29000	29000	29000	29000	0
308	20231215	155400	2554593100	29000	29000	29000	29000	0
309	20231215	155300	2554593100	29000	29000	29000	29000	0
310	20231215	155200	2554593100	29000	29000	29000	29000	0
311	20231215	155100	2554593100	29000	29000	29000	29000	0
312	20231215	155000	2554593100	29000	29000	29000	29000	0
313	20231215	154900	2554593100	29000	29000	29000	29000	0
314	20231215	154800	2554593100	29000	29000	29000	29000	0
315	20231215	154700	2554593100	29000	29000	29000	29000	0
316	20231215	154600	2554593100	29000	29000	29000	29000	0
317	20231215	154500	2554593100	29000	29000	29000	29000	0
318	20231215	154400	2554593100	29000	29000	29000	29000	0
319	20231215	154300	2554593100	29000	29000	29000	29000	0
320	20231215	154200	2554593100	29000	29000	29000	29000	0
321	20231215	154100	2554593100	29000	29000	29000	29000	0
322	20231215	154000	2554593100	29000	29000	29000	29000	0
323	20231215	153900	2554593100	29000	29000	29000	29000	0
324	20231215	153800	2554593100	29000	29000	29000	29000	0
325	20231215	153700	2554593100	29000	29000	29000	29000	0
326	20231215	153600	2554593100	29000	29000	29000	29000	0
327	20231215	153500	2554593100	29000	29000	29000	29000	0
328	20231215	153400	2554593100	29000	29000	29000	29000	0
329	20231215	153300	2554593100	29000	29000	29000	29000	0
330	20231215	153200	2554593100	29000	29000	29000	29000	0
331	20231215	153100	2554593100	29000	29000	29000	29000	0
332	20231215	153000	2554593100	29000	29000	29000	29000	4346
333	20231215	152900	2491576100	28850	28850	28850	28850	0
334	20231215	152800	2491576100	28850	28850	28850	28850	0
335	20231215	152700	2491576100	28850	28850	28850	28850	0
336	20231215	152600	2491576100	28850	28850	28850	28850	0
337	20231215	152500	2491576100	28850	28850	28850	28850	0
338	20231215	152400	2491576100	28850	28850	28850	28850	0
339	20231215	152300	2491576100	28850	28850	28850	28850	0
340	20231215	152200	2491576100	28850	28850	28850	28850	0
341	20231215	152100	2491576100	28850	28850	28850	28850	0
342	20231215	152000	2491576100	28850	28850	28850	28850	0
343	20231215	151900	2491576100	28850	28550	28850	28550	2695
344	20231215	151800	2414258250	28550	28550	28600	28550	392
345	20231215	151700	2403055150	28600	28600	28650	28600	848
346	20231215	151600	2378774950	28600	28600	28600	28550	174
347	20231215	151500	2373798600	28600	28550	28600	28500	216
348	20231215	151400	2367628000	28600	28550	28600	28500	144
349	20231215	151300	2363518200	28600	28550	28600	28550	189
350	20231215	151200	2358119350	28550	28550	28550	28450	353
351	20231215	151100	2348058900	28500	28600	28600	28450	1166
352	20231215	151000	2314793050	28600	28600	28600	28550	96
353	20231215	150900	2312050050	28600	28550	28600	28550	119
354	20231215	150800	2308646700	28600	28550	28600	28550	107
355	20231215	150700	2305587100	28600	28600	28600	28550	506
356	20231215	150600	2291132350	28600	28600	28650	28550	411
357	20231215	150500	2279379400	28600	28650	28650	28600	137
358	20231215	150400	2275459000	28600	28650	28650	28600	62
359	20231215	150300	2273683000	28650	28650	28650	28600	59
360	20231215	150200	2271992700	28700	28600	28700	28600	107
361	20231215	150100	2268925250	28650	28650	28650	28650	83
362	20231215	150000	2266547300	28600	28650	28650	28600	45
363	20231215	145900	2265258100	28650	28650	28700	28600	266
364	20231215	145800	2257636650	28600	28650	28650	28600	63
365	20231215	145700	2255832550	28600	28650	28650	28600	72
366	20231215	145600	2253772100	28650	28650	28650	28650	127
367	20231215	145500	2250133550	28650	28650	28700	28600	758
368	20231215	145400	2228424450	28700	28650	28700	28650	104
369	20231215	145300	2225442650	28700	28650	28700	28600	256
370	20231215	145200	2218107200	28650	28650	28650	28600	70
371	20231215	145100	2216101800	28650	28600	28650	28600	47
372	20231215	145000	2214755300	28650	28650	28650	28600	106
373	20231215	144900	2211718900	28700	28550	28700	28550	1581
374	20231215	144800	2166455550	28500	28550	28550	28500	78
375	20231215	144700	2164228750	28550	28550	28550	28500	61
376	20231215	144600	2162487250	28550	28550	28550	28550	239
377	20231215	144500	2155663800	28550	28550	28550	28500	51
378	20231215	144400	2154207800	28550	28550	28550	28500	61
379	20231215	144300	2152466300	28550	28550	28550	28550	44
380	20231215	144200	2151210100	28500	28550	28550	28500	97
381	20231215	144100	2148443300	28500	28550	28550	28500	55
382	20231215	144000	2146873600	28550	28600	28600	28500	120
383	20231215	143900	2143447550	28600	28600	28600	28550	47
384	20231215	143800	2142103400	28550	28600	28600	28550	46
385	20231215	143700	2140787900	28600	28550	28600	28550	30
386	20231215	143600	2139930150	28550	28550	28550	28500	97
387	20231215	143500	2137160850	28550	28550	28550	28500	185
388	20231215	143400	2131882700	28600	28550	28600	28550	73
389	20231215	143300	2129796200	28550	28500	28550	28500	45
390	20231215	143200	2128511500	28550	28550	28550	28500	55
391	20231215	143100	2126941300	28550	28550	28600	28500	112
392	20231215	143000	2123743300	28500	28450	28500	28400	445
393	20231215	142900	2111065200	28450	28450	28450	28400	69
394	20231215	142800	2109102200	28450	28400	28450	28400	152
395	20231215	142700	2104783200	28400	28450	28450	28400	112
396	20231215	142600	2101601300	28350	28550	28600	28350	2874
397	20231215	142500	2020054700	28600	28500	28600	28500	49
398	20231215	142400	2018654800	28550	28600	28600	28500	94
399	20231215	142300	2015968550	28550	28600	28650	28500	125
400	20231215	142200	2012397100	28650	28650	28650	28600	67
401	20231215	142100	2010478700	28650	28600	28650	28550	80
402	20231215	142000	2008190750	28600	28600	28600	28550	59
403	20231215	141900	2006503450	28550	28550	28550	28550	39
404	20231215	141800	2005390000	28500	28500	28500	28400	76
405	20231215	141700	2003226450	28550	28600	28600	28550	63
406	20231215	141600	2001426650	28600	28600	28600	28550	95
407	20231215	141500	1998709750	28550	28550	28600	28550	315
408	20231215	141400	1989714200	28550	28500	28550	28500	46
409	20231215	141300	1988400950	28550	28500	28600	28400	209
410	20231215	141200	1982442200	28500	28450	28500	28450	59
411	20231215	141100	1980760950	28500	28400	28500	28400	56
412	20231215	141000	1979166450	28450	28400	28450	28300	1064
413	20231215	140900	1949043150	28450	28400	28450	28400	232
414	20231215	140800	1942453000	28450	28350	28450	28350	94
415	20231215	140700	1939781150	28400	28400	28450	28400	88
416	20231215	140600	1937280600	28400	28300	28400	28300	281
417	20231215	140500	1929320850	28300	28300	28300	28250	310
418	20231215	140400	1920548350	28250	28350	28350	28250	1060
419	20231215	140300	1890544150	28350	28400	28400	28300	276
420	20231215	140200	1882718550	28350	28400	28400	28350	308
421	20231215	140100	1873984050	28400	28450	28450	28400	118
422	20231215	140000	1870630650	28450	28400	28550	28350	668
423	20231215	135900	1851623050	28350	28400	28450	28350	370
424	20231215	135800	1841127500	28400	28400	28400	28350	1145
425	20231215	135700	1808644450	28450	28500	28500	28450	116
426	20231215	135600	1805340650	28500	28500	28550	28500	13
427	20231215	135500	1804970050	28500	28500	28500	28500	0
428	20231215	135400	1804970050	28500	28500	28550	28450	761
429	20231215	135300	1783308000	28500	28500	28500	28500	1
430	20231215	135200	1783279500	28550	28550	28550	28500	69
431	20231215	135100	1781312800	28550	28500	28550	28500	4
432	20231215	135000	1781198700	28500	28500	28500	28500	75
433	20231215	134900	1779061200	28500	28550	28550	28500	138
434	20231215	134800	1775121700	28550	28550	28600	28550	26
435	20231215	134700	1774379050	28550	28600	28600	28550	48
436	20231215	134600	1773006350	28650	28550	28650	28550	500
437	20231215	134500	1758708450	28550	28550	28550	28550	36
438	20231215	134400	1757680650	28600	28550	28600	28550	36
439	20231215	134300	1756652750	28550	28550	28600	28550	39
440	20231215	134200	1755538100	28550	28700	28700	28400	6247
441	20231215	134100	1577765750	28750	28700	28750	28700	5
442	20231215	134000	1577622100	28700	28850	28850	28700	182
443	20231215	133900	1572383750	28800	28800	28800	28800	17
444	20231215	133800	1571894150	28850	28750	28850	28750	507
445	20231215	133700	1557317450	28750	28750	28750	28750	2
446	20231215	133600	1557259950	28750	28700	28750	28700	3
447	20231215	133500	1557173750	28700	28750	28750	28700	156
448	20231215	133400	1552696200	28700	28700	28700	28700	21
449	20231215	133300	1552093500	28750	28700	28750	28700	3
450	20231215	133200	1552007300	28750	28700	28750	28700	37
451	20231215	133100	1550945300	28700	28700	28700	28700	60
452	20231215	133000	1549223300	28700	28700	28750	28700	165
453	20231215	132900	1544487700	28650	28700	28700	28650	48
454	20231215	132800	1543110150	28650	28700	28700	28650	16
455	20231215	132700	1542651000	28750	28700	28750	28700	3
456	20231215	132600	1542564800	28700	28700	28700	28700	25
457	20231215	132500	1541847300	28700	28650	28700	28650	30
458	20231215	132400	1540987050	28650	28700	28700	28650	14
459	20231215	132300	1540585300	28650	28700	28700	28650	457
460	20231215	132200	1527469450	28700	28650	28700	28650	624
461	20231215	132100	1509591250	28650	28600	28650	28600	333
462	20231215	132000	1500061000	28550	28600	28600	28550	124
463	20231215	131900	1496520250	28550	28500	28550	28450	256
464	20231215	131800	1489231450	28450	28550	28550	28450	195
465	20231215	131700	1483674650	28600	28500	28600	28500	466
466	20231215	131600	1470371350	28450	28500	28500	28400	416
467	20231215	131500	1458542000	28450	28450	28450	28450	42
468	20231215	131400	1457347100	28500	28450	28500	28450	3
469	20231215	131300	1457261650	28450	28550	28550	28400	589
470	20231215	131200	1440503100	28500	28500	28500	28500	221
471	20231215	131100	1434204600	28500	28550	28550	28500	38
472	20231215	131000	1433121350	28550	28500	28550	28500	5
473	20231215	130900	1432978650	28550	28550	28550	28500	213
474	20231215	130800	1426907550	28550	28550	28550	28550	216
475	20231215	130700	1420740750	28550	28650	28650	28550	96
476	20231215	130600	1417995200	28600	28600	28650	28600	4
477	20231215	130500	1417880700	28600	28650	28650	28600	3
478	20231215	130400	1417794800	28600	28600	28600	28600	88
479	20231215	130300	1415278000	28600	28600	28650	28600	58
480	20231215	130200	1413619100	28600	28600	28600	28600	77
481	20231215	130100	1411416900	28650	28650	28650	28650	2
482	20231215	130000	1411359600	28600	28650	28650	28600	8
483	20231215	125900	1411130450	28600	28600	28600	28600	21
484	20231215	125800	1410529850	28650	28650	28650	28600	39
485	20231215	125700	1409412550	28650	28650	28700	28650	43
486	20231215	125600	1408179950	28700	28650	28700	28650	21
487	20231215	125500	1407577950	28700	28600	28700	28600	207
488	20231215	125400	1401654100	28600	28650	28650	28600	717
489	20231215	125300	1381135700	28700	28700	28700	28650	221
490	20231215	125200	1374793150	28700	28750	28750	28700	7
491	20231215	125100	1374592100	28750	28750	28750	28700	24
492	20231215	125000	1373902150	28750	28700	28750	28700	11
493	20231215	124900	1373586200	28700	28800	28800	28700	64
494	20231215	124800	1371747800	28700	28700	28700	28700	1
495	20231215	124700	1371719100	28700	28750	28750	28700	103
496	20231215	124600	1368762900	28700	28750	28750	28700	167
497	20231215	124500	1363968500	28750	28800	28800	28750	60
498	20231215	124400	1362240700	28800	28650	28850	28650	638
499	20231215	124300	1343881500	28700	28750	28750	28700	46
500	20231215	124200	1342561000	28700	28750	28750	28500	6936
501	20231215	124100	1144612650	28750	28800	28850	28750	317
502	20231215	124000	1135489250	28850	28800	28850	28800	22
503	20231215	123900	1134854600	28850	28800	28850	28800	55
504	20231215	123800	1133268650	28800	28800	28800	28800	632
505	20231215	123700	1115067050	28850	28850	28900	28800	96
506	20231215	123600	1112295800	28800	28850	28850	28800	42
507	20231215	123500	1111084150	28850	28850	28900	28850	64
508	20231215	123400	1109235850	28900	28850	28900	28800	209
509	20231215	123300	1103206150	28850	28900	28900	28850	261
510	20231215	123200	1095674650	28900	28900	28900	28900	964
511	20231215	123100	1067815050	28950	28950	28950	28950	3
512	20231215	123000	1067728200	28900	28950	28950	28900	11
513	20231215	122900	1067409800	28950	28950	28950	28900	58
514	20231215	122800	1065731600	28950	28950	29000	28950	179
515	20231215	122700	1060547350	28950	28950	28950	28950	118
516	20231215	122600	1057131250	28950	28950	29000	28950	256
517	20231215	122500	1049719950	29000	29000	29050	29000	62
518	20231215	122400	1047920050	29000	29000	29000	29000	39
519	20231215	122300	1046789050	29000	29000	29050	29000	88
520	20231215	122200	1044235150	29000	29050	29050	29000	152
521	20231215	122100	1039827050	29000	29000	29000	29000	390
522	20231215	122000	1028517050	29050	29050	29050	29000	109
523	20231215	121900	1025354100	29050	29000	29050	29000	14
524	20231215	121800	1024947450	29050	29000	29050	29000	83
525	20231215	121700	1022538550	29050	29050	29050	29050	3
526	20231215	121600	1022451400	29050	29050	29050	29050	0
527	20231215	121500	1022451400	29050	29050	29050	29050	66
528	20231215	121400	1020534100	29050	29050	29050	29050	116
529	20231215	121300	1017164300	29050	29050	29050	29050	37
530	20231215	121200	1016089450	29050	29050	29050	29050	2
531	20231215	121100	1016031350	29000	29000	29050	29000	199
532	20231215	121000	1010253550	29050	29000	29050	29000	20
533	20231215	120900	1009673450	29000	29050	29050	29000	50
534	20231215	120800	1008223350	29050	29000	29050	29000	135
535	20231215	120700	1004306600	29050	29000	29050	29000	23
536	20231215	120600	1003639450	29050	29050	29050	29050	95
537	20231215	120500	1000879700	29050	29050	29050	29050	0
538	20231215	120400	1000879700	29050	29050	29050	29050	38
539	20231215	120300	999775800	29050	29050	29050	29050	5
540	20231215	120200	999630550	29050	29050	29050	29050	2
541	20231215	120100	999572450	29050	28950	29050	28950	304
542	20231215	120000	990754850	28950	28950	28950	28950	7
543	20231215	115900	990552200	29000	29000	29000	29000	74
544	20231215	115800	988406200	29000	29000	29000	29000	2
545	20231215	115700	988348200	29000	29000	29000	29000	41
546	20231215	115600	987159200	29000	29000	29000	29000	38
547	20231215	115500	986057200	28950	28950	28950	28950	19
548	20231215	115400	985507150	29000	28950	29000	28950	56
549	20231215	115300	983885850	28950	29000	29000	28950	54
550	20231215	115200	982322450	28950	28950	28950	28950	52
551	20231215	115100	980817050	28950	28950	28950	28950	3
552	20231215	115000	980730200	28950	28950	28950	28950	2
553	20231215	114900	980672300	28900	28900	28900	28900	56
554	20231215	114800	979053900	28900	28900	28900	28900	17
555	20231215	114700	978562600	28900	28900	28900	28900	41
556	20231215	114600	977377700	28950	28850	28950	28850	158
557	20231215	114500	972815700	28850	28850	28850	28850	80
558	20231215	114400	970507700	28800	28800	28800	28800	98
559	20231215	114300	967685300	28850	28850	28850	28800	40
560	20231215	114200	966532000	28850	28850	28850	28850	102
561	20231215	114100	963589300	28850	28900	28900	28850	498
562	20231215	114000	949217450	28900	28950	28950	28900	358
563	20231215	113900	938869400	28900	28950	28950	28900	52
564	20231215	113800	937365000	29000	28950	29000	28950	25
565	20231215	113700	936641150	28950	29000	29000	28950	244
566	20231215	113600	929576800	29000	29000	29050	29000	82
567	20231215	113500	927198750	29000	29000	29000	29000	48
568	20231215	113400	925806750	29000	29000	29000	29000	2
569	20231215	113300	925748750	29000	29000	29000	29000	85
570	20231215	113200	923283750	29000	29000	29000	29000	137
571	20231215	113100	919310750	29000	29000	29000	29000	1
572	20231215	113000	919281750	29000	28950	29000	28950	43
573	20231215	112900	918036800	28950	28950	28950	28950	33
574	20231215	112800	917081450	28950	28950	28950	28950	86
575	20231215	112700	914591750	28950	28900	28950	28900	24
576	20231215	112600	913898000	28950	29000	29000	28900	1757
577	20231215	112500	863050950	29000	29000	29000	29000	50
578	20231215	112400	861600950	29000	29000	29000	29000	85
579	20231215	112300	859135950	29000	29000	29000	29000	54
580	20231215	112200	857569950	29000	29000	29000	29000	2
581	20231215	112100	857511950	29000	29000	29050	29000	367
582	20231215	112000	846868800	29000	29000	29000	29000	0
583	20231215	111900	846868800	29000	29000	29000	29000	2
584	20231215	111800	846810800	29000	28950	29000	28950	204
585	20231215	111700	840896300	28950	29050	29050	28950	561
586	20231215	111600	824626750	29050	29050	29100	28950	857
587	20231215	111500	799766000	29050	29050	29050	29050	10
588	20231215	111400	799475500	29100	29050	29100	29050	3
589	20231215	111300	799388250	29100	29050	29100	29050	156
590	20231215	111200	794849700	29050	29050	29050	29050	90
591	20231215	111100	792235200	29100	29100	29100	29100	38
592	20231215	111000	791129400	29100	29100	29100	29100	2
593	20231215	110900	791071200	29100	29100	29100	29100	42
594	20231215	110800	789849000	29100	29050	29100	29050	42
595	20231215	110700	788628800	29050	29050	29050	29050	8
596	20231215	110600	788396400	29050	29050	29050	29050	41
597	20231215	110500	787205350	29000	29000	29050	29000	34
598	20231215	110400	786219200	29000	29050	29050	29000	56
599	20231215	110300	784592550	29050	29050	29050	29050	7
600	20231215	110200	784389200	29000	29100	29150	29000	1022
601	20231215	110100	754733700	29100	29100	29100	29100	238
602	20231215	110000	747807900	29100	29100	29100	29100	20
603	20231215	105900	747225900	29100	29100	29100	29100	47
604	20231215	105800	745858200	29100	29100	29150	29100	82
605	20231215	105700	743471800	29100	29100	29100	29100	37
606	20231215	105600	742395100	29100	29100	29100	29100	0
607	20231215	105500	742395100	29100	29050	29100	29050	88
608	20231215	105400	739838450	29050	29050	29100	29050	264
609	20231215	105300	732167400	29050	29050	29050	29050	7
610	20231215	105200	731964050	29050	29000	29100	29000	57
611	20231215	105100	730309850	29000	29000	29050	29000	108
612	20231215	105000	727177750	29000	29000	29000	29000	182
613	20231215	104900	721899750	29000	29000	29000	29000	125
614	20231215	104800	718274750	29000	29000	29000	29000	216
615	20231215	104700	712010750	29000	29000	29000	29000	74
616	20231215	104600	709864750	29000	29000	29000	29000	2
617	20231215	104500	709806750	29000	28950	29000	28950	329
618	20231215	104400	700278250	29000	29000	29000	29000	7
619	20231215	104300	700075250	29000	29000	29000	29000	46
620	20231215	104200	698741250	29000	29000	29000	29000	35
621	20231215	104100	697726250	29000	29000	29000	28950	17
622	20231215	104000	697233750	29000	29000	29000	28950	174
623	20231215	103900	692190250	29000	29050	29050	29000	26
624	20231215	103800	691436150	29050	29150	29150	29000	1052
625	20231215	103700	660890300	29100	29150	29150	29100	31
626	20231215	103600	659986950	29150	29150	29200	29150	65
627	20231215	103500	658092050	29150	29150	29200	29150	39
628	20231215	103400	656955100	29150	29200	29200	29150	160
629	20231215	103300	652285300	29200	29200	29250	29200	440
630	20231215	103200	639426100	29200	29250	29250	29200	21
631	20231215	103100	638812350	29250	29200	29250	29200	188
632	20231215	103000	633322500	29150	29100	29150	29100	325
633	20231215	102900	623855150	29050	29050	29050	29050	169
634	20231215	102800	618945700	29050	29050	29050	29050	3
635	20231215	102700	618858550	29050	29050	29050	29050	99
636	20231215	102600	615982600	29050	29050	29050	29050	0
637	20231215	102500	615982600	29050	29050	29050	29050	50
638	20231215	102400	614530100	29050	29000	29050	29000	320
639	20231215	102300	605234850	29000	29050	29050	29000	143
640	20231215	102200	601086450	29050	29050	29050	29050	170
641	20231215	102100	596147950	29000	29000	29000	29000	4
642	20231215	102000	596031950	29000	29000	29000	29000	227
643	20231215	101900	589448950	29050	29000	29050	29000	141
644	20231215	101800	585359600	29050	29050	29050	29050	4
645	20231215	101700	585243400	29050	29050	29050	29050	6
646	20231215	101600	585069100	29050	29050	29050	29050	16
647	20231215	101500	584604300	29100	29050	29100	29050	177
648	20231215	101400	579453700	29100	29100	29100	29100	0
649	20231215	101300	579453700	29100	29100	29100	29100	70
650	20231215	101200	577416700	29100	29000	29100	29000	68
651	20231215	101100	575444600	28950	28950	29000	28950	930
652	20231215	101000	548500250	28950	28950	28950	28900	172
653	20231215	100900	543522850	28950	29000	29000	28950	557
654	20231215	100800	527387250	29000	29000	29000	29000	10
655	20231215	100700	527097250	29000	29000	29000	29000	0
656	20231215	100600	527097250	29000	29000	29000	29000	5
657	20231215	100500	526952250	29000	29000	29000	29000	6
658	20231215	100400	526778250	29000	29000	29000	29000	10
659	20231215	100300	526488250	28950	28950	28950	28950	50
660	20231215	100200	525040750	28900	28900	28900	28900	147
661	20231215	100100	520792450	28900	28900	28900	28900	57
662	20231215	100000	519145150	28900	29000	29000	28900	660
663	20231215	095900	500066100	29000	29000	29000	29000	83
664	20231215	095800	497659100	29000	28950	29000	28950	53
665	20231215	095700	496122250	29000	28950	29000	28950	14
666	20231215	095600	495716400	28950	28950	28950	28950	20
667	20231215	095500	495137400	28950	29000	29000	28950	92
668	20231215	095400	492470000	29000	29000	29000	29000	0
669	20231215	095300	492470000	29000	28950	29000	28950	47
670	20231215	095200	491108600	28950	28950	28950	28900	106
671	20231215	095100	488042400	29000	29000	29000	29000	9
672	20231215	095000	487781400	28950	28950	28950	28900	116
673	20231215	094900	484427850	28950	28950	29000	28950	46
674	20231215	094800	483096050	28950	28950	29000	28950	46
675	20231215	094700	481764100	28950	28950	28950	28950	147
676	20231215	094600	477508450	28950	29100	29100	28950	148
677	20231215	094500	473219500	29100	29100	29100	29100	0
678	20231215	094400	473219500	29100	28950	29100	28950	196
679	20231215	094300	467545150	28950	28950	28950	28950	0
680	20231215	094200	467545150	28950	29000	29150	28950	300
681	20231215	094100	458848100	29000	29000	29000	28950	138
682	20231215	094000	454846250	29000	29050	29100	29000	288
683	20231215	093900	446492050	29050	29100	29100	29050	253
684	20231215	093800	439136250	29150	29150	29150	29150	47
685	20231215	093700	437766200	29050	29000	29150	29000	412
686	20231215	093600	425798200	29000	29000	29050	28950	310
687	20231215	093500	416810850	29050	29100	29100	29050	4
688	20231215	093400	416694550	29050	29050	29100	29050	75
689	20231215	093300	414515650	29050	29250	29300	28950	2046
690	20231215	093200	354927950	29250	29200	29250	29150	120
691	20231215	093100	351427050	29200	29150	29200	29150	90
692	20231215	093000	348802500	29200	29250	29250	29200	249
693	20231215	092900	341524150	29250	29250	29250	29150	38
694	20231215	092800	340414300	29250	29150	29250	29150	825
695	20231215	092700	316312050	29100	29050	29100	29000	1681
696	20231215	092600	267479000	29050	29000	29050	29000	25
697	20231215	092500	266753000	29000	29000	29000	29000	714
698	20231215	092400	246047000	29000	29050	29100	29000	720
699	20231215	092300	225157800	29050	29050	29050	29050	71
700	20231215	092200	223095250	29050	29100	29100	29050	41
701	20231215	092100	221902200	29100	29100	29100	29100	105
702	20231215	092000	218846700	29100	29150	29150	29100	103
703	20231215	091900	215848750	29150	29200	29200	29100	99
704	20231215	091800	212961950	29200	29200	29200	29200	167
705	20231215	091700	208085550	29200	29200	29200	29200	348
706	20231215	091600	197923950	29250	29150	29250	29150	11
707	20231215	091500	197603200	29100	29050	29100	29050	890
708	20231215	091400	171704250	29050	29050	29050	29050	253
709	20231215	091300	164354600	29100	29200	29200	29100	163
710	20231215	091200	159607850	29250	29200	29250	29200	129
711	20231215	091100	155840550	29200	29200	29200	29200	3
712	20231215	091000	155752950	29200	29200	29250	29100	85
713	20231215	090900	153275550	29100	29100	29100	29100	868
714	20231215	090800	128016750	29100	29250	29250	29100	348
715	20231215	090700	117847800	29300	29300	29300	29300	65
716	20231215	090600	115943300	29350	29450	29450	29350	445
717	20231215	090500	102869850	29450	29450	29450	29400	302
718	20231215	090400	93976950	29400	29350	29400	29350	330
719	20231215	090300	84282500	29200	29150	29200	29150	434
720	20231215	090200	71609750	29050	29050	29100	29050	58
721	20231215	090100	69924600	29000	29300	29400	28950	1476
722	20231215	090000	26951400	29500	29450	29550	29350	915