KissMeData/002790/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183800	2796552950	29200	29200	29200	29200	6388
3	20231220	183700	2796552950	29200	29200	29200	29200	0
4	20231220	183600	2796552950	29200	29200	29200	29200	0
5	20231220	183500	2796552950	29200	29200	29200	29200	0
6	20231220	183400	2796552950	29200	29200	29200	29200	0
7	20231220	183300	2796552950	29200	29200	29200	29200	0
8	20231220	183200	2796552950	29200	29200	29200	29200	0
9	20231220	183100	2796552950	29200	29200	29200	29200	0
10	20231220	183000	2796552950	29200	29200	29200	29200	0
11	20231220	182900	2796552950	29200	29200	29200	29200	0
12	20231220	182800	2796552950	29200	29200	29200	29200	0
13	20231220	182700	2796552950	29200	29200	29200	29200	0
14	20231220	182600	2796552950	29200	29200	29200	29200	0
15	20231220	182500	2796552950	29200	29200	29200	29200	0
16	20231220	182400	2796552950	29200	29200	29200	29200	0
17	20231220	182300	2796552950	29200	29200	29200	29200	0
18	20231220	182200	2796552950	29200	29200	29200	29200	0
19	20231220	182100	2796552950	29200	29200	29200	29200	0
20	20231220	182000	2796552950	29200	29200	29200	29200	0
21	20231220	181900	2796552950	29200	29200	29200	29200	0
22	20231220	181800	2796552950	29200	29200	29200	29200	0
23	20231220	181700	2796552950	29200	29200	29200	29200	0
24	20231220	181600	2796552950	29200	29200	29200	29200	0
25	20231220	181500	2796552950	29200	29200	29200	29200	0
26	20231220	181400	2796552950	29200	29200	29200	29200	0
27	20231220	181300	2796552950	29200	29200	29200	29200	0
28	20231220	181200	2796552950	29200	29200	29200	29200	0
29	20231220	181100	2796552950	29200	29200	29200	29200	0
30	20231220	181000	2796552950	29200	29200	29200	29200	0
31	20231220	180900	2796552950	29200	29200	29200	29200	0
32	20231220	180800	2796552950	29200	29200	29200	29200	6388
33	20231220	180700	2796552950	29200	29200	29200	29200	0
34	20231220	180600	2796552950	29200	29200	29200	29200	0
35	20231220	180500	2796552950	29200	29200	29200	29200	0
36	20231220	180400	2796552950	29200	29200	29200	29200	0
37	20231220	180300	2796552950	29200	29200	29200	29200	0
38	20231220	180200	2796552950	29200	29200	29200	29200	0
39	20231220	180100	2796552950	29200	29200	29200	29200	0
40	20231220	180000	2796552950	29200	29200	29200	29200	0
41	20231220	175900	2796552950	29200	29200	29200	29200	0
42	20231220	175800	2796552950	29200	29200	29200	29200	0
43	20231220	175700	2796552950	29200	29200	29200	29200	0
44	20231220	175600	2796552950	29200	29200	29200	29200	0
45	20231220	175500	2796552950	29200	29200	29200	29200	0
46	20231220	175400	2796552950	29200	29200	29200	29200	0
47	20231220	175300	2796552950	29200	29200	29200	29200	0
48	20231220	175200	2796552950	29200	29200	29200	29200	0
49	20231220	175100	2796552950	29200	29200	29200	29200	0
50	20231220	175000	2796552950	29200	29200	29200	29200	0
51	20231220	174900	2796552950	29200	29200	29200	29200	0
52	20231220	174800	2796552950	29200	29200	29200	29200	0
53	20231220	174700	2796552950	29200	29200	29200	29200	0
54	20231220	174600	2796552950	29200	29200	29200	29200	0
55	20231220	174500	2796552950	29200	29200	29200	29200	0
56	20231220	174400	2796552950	29200	29200	29200	29200	0
57	20231220	174300	2796552950	29200	29200	29200	29200	0
58	20231220	174200	2796552950	29200	29200	29200	29200	0
59	20231220	174100	2796552950	29200	29200	29200	29200	0
60	20231220	174000	2796552950	29200	29200	29200	29200	0
61	20231220	173900	2796552950	29200	29200	29200	29200	0
62	20231220	173800	2796552950	29200	29200	29200	29200	6388
63	20231220	173700	2796552950	29200	29200	29200	29200	0
64	20231220	173600	2796552950	29200	29200	29200	29200	0
65	20231220	173500	2796552950	29200	29200	29200	29200	0
66	20231220	173400	2796552950	29200	29200	29200	29200	0
67	20231220	173300	2796552950	29200	29200	29200	29200	0
68	20231220	173200	2796552950	29200	29200	29200	29200	0
69	20231220	173100	2796552950	29200	29200	29200	29200	0
70	20231220	173000	2796552950	29200	29200	29200	29200	0
71	20231220	172900	2796552950	29200	29200	29200	29200	0
72	20231220	172800	2796552950	29200	29200	29200	29200	0
73	20231220	172700	2796552950	29200	29200	29200	29200	0
74	20231220	172600	2796552950	29200	29200	29200	29200	0
75	20231220	172500	2796552950	29200	29200	29200	29200	0
76	20231220	172400	2796552950	29200	29200	29200	29200	0
77	20231220	172300	2796552950	29200	29200	29200	29200	0
78	20231220	172200	2796552950	29200	29200	29200	29200	0
79	20231220	172100	2796552950	29200	29200	29200	29200	0
80	20231220	172000	2796552950	29200	29200	29200	29200	0
81	20231220	171900	2796552950	29200	29200	29200	29200	0
82	20231220	171800	2796552950	29200	29200	29200	29200	0
83	20231220	171700	2796552950	29200	29200	29200	29200	0
84	20231220	171600	2796552950	29200	29200	29200	29200	0
85	20231220	171500	2796552950	29200	29200	29200	29200	0
86	20231220	171400	2796552950	29200	29200	29200	29200	0
87	20231220	171300	2796552950	29200	29200	29200	29200	0
88	20231220	171200	2796552950	29200	29200	29200	29200	0
89	20231220	171100	2796552950	29200	29200	29200	29200	0
90	20231220	171000	2796552950	29200	29200	29200	29200	0
91	20231220	170900	2796552950	29200	29200	29200	29200	0
92	20231220	170800	2796552950	29200	29200	29200	29200	6388
93	20231220	170700	2796552950	29200	29200	29200	29200	0
94	20231220	170600	2796552950	29200	29200	29200	29200	0
95	20231220	170500	2796552950	29200	29200	29200	29200	0
96	20231220	170400	2796552950	29200	29200	29200	29200	0
97	20231220	170300	2796552950	29200	29200	29200	29200	0
98	20231220	170200	2796552950	29200	29200	29200	29200	0
99	20231220	170100	2796552950	29200	29200	29200	29200	0
100	20231220	170000	2796552950	29200	29200	29200	29200	0
101	20231220	165900	2796552950	29200	29200	29200	29200	0
102	20231220	165800	2796552950	29200	29200	29200	29200	0
103	20231220	165700	2796552950	29200	29200	29200	29200	0
104	20231220	165600	2796552950	29200	29200	29200	29200	0
105	20231220	165500	2796552950	29200	29200	29200	29200	0
106	20231220	165400	2796552950	29200	29200	29200	29200	0
107	20231220	165300	2796552950	29200	29200	29200	29200	0
108	20231220	165200	2796552950	29200	29200	29200	29200	0
109	20231220	165100	2796552950	29200	29200	29200	29200	0
110	20231220	165000	2796552950	29200	29200	29200	29200	0
111	20231220	164900	2796552950	29200	29200	29200	29200	0
112	20231220	164800	2796552950	29200	29200	29200	29200	0
113	20231220	164700	2796552950	29200	29200	29200	29200	0
114	20231220	164600	2796552950	29200	29200	29200	29200	0
115	20231220	164500	2796552950	29200	29200	29200	29200	0
116	20231220	164400	2796552950	29200	29200	29200	29200	0
117	20231220	164300	2796552950	29200	29200	29200	29200	0
118	20231220	164200	2796552950	29200	29200	29200	29200	0
119	20231220	164100	2796552950	29200	29200	29200	29200	0
120	20231220	164000	2796552950	29200	29200	29200	29200	0
121	20231220	163900	2796552950	29200	29200	29200	29200	0
122	20231220	163800	2796552950	29200	29200	29200	29200	6388
123	20231220	163700	2796552950	29200	29200	29200	29200	0
124	20231220	163600	2796552950	29200	29200	29200	29200	0
125	20231220	163500	2796552950	29200	29200	29200	29200	0
126	20231220	163400	2796552950	29200	29200	29200	29200	0
127	20231220	163300	2796552950	29200	29200	29200	29200	0
128	20231220	163200	2796552950	29200	29200	29200	29200	0
129	20231220	163100	2796552950	29200	29200	29200	29200	0
130	20231220	163000	2796552950	29200	29200	29200	29200	0
131	20231220	162900	2796552950	29200	29200	29200	29200	0
132	20231220	162800	2796552950	29200	29200	29200	29200	0
133	20231220	162700	2796552950	29200	29200	29200	29200	0
134	20231220	162600	2796552950	29200	29200	29200	29200	0
135	20231220	162500	2796552950	29200	29200	29200	29200	0
136	20231220	162400	2796552950	29200	29200	29200	29200	0
137	20231220	162300	2796552950	29200	29200	29200	29200	0
138	20231220	162200	2796552950	29200	29200	29200	29200	0
139	20231220	162100	2796552950	29200	29200	29200	29200	0
140	20231220	162000	2796552950	29200	29200	29200	29200	0
141	20231220	161900	2796552950	29200	29200	29200	29200	0
142	20231220	161800	2796552950	29200	29200	29200	29200	0
143	20231220	161700	2796552950	29200	29200	29200	29200	0
144	20231220	161600	2796552950	29200	29200	29200	29200	0
145	20231220	161500	2796552950	29200	29200	29200	29200	0
146	20231220	161400	2796552950	29200	29200	29200	29200	0
147	20231220	161300	2796552950	29200	29200	29200	29200	0
148	20231220	161200	2796552950	29200	29200	29200	29200	0
149	20231220	161100	2796552950	29200	29200	29200	29200	0
150	20231220	161000	2796552950	29200	29200	29200	29200	0
151	20231220	160900	2796552950	29200	29200	29200	29200	0
152	20231220	160800	2796552950	29200	29200	29200	29200	6388
153	20231220	160700	2796552950	29200	29200	29200	29200	0
154	20231220	160600	2796552950	29200	29200	29200	29200	0
155	20231220	160500	2796552950	29200	29200	29200	29200	0
156	20231220	160400	2796552950	29200	29200	29200	29200	0
157	20231220	160300	2796552950	29200	29200	29200	29200	0
158	20231220	160200	2796552950	29200	29200	29200	29200	0
159	20231220	160100	2796552950	29200	29200	29200	29200	0
160	20231220	160000	2796552950	29200	29200	29200	29200	0
161	20231220	155900	2796552950	29200	29200	29200	29200	0
162	20231220	155800	2796552950	29200	29200	29200	29200	0
163	20231220	155700	2796552950	29200	29200	29200	29200	0
164	20231220	155600	2796552950	29200	29200	29200	29200	0
165	20231220	155500	2796552950	29200	29200	29200	29200	0
166	20231220	155400	2796552950	29200	29200	29200	29200	0
167	20231220	155300	2796552950	29200	29200	29200	29200	0
168	20231220	155200	2796552950	29200	29200	29200	29200	0
169	20231220	155100	2796552950	29200	29200	29200	29200	0
170	20231220	155000	2796552950	29200	29200	29200	29200	0
171	20231220	154900	2796552950	29200	29200	29200	29200	0
172	20231220	154800	2796552950	29200	29200	29200	29200	0
173	20231220	154700	2796552950	29200	29200	29200	29200	0
174	20231220	154600	2796552950	29200	29200	29200	29200	0
175	20231220	154500	2796552950	29200	29200	29200	29200	0
176	20231220	154400	2796552950	29200	29200	29200	29200	0
177	20231220	154300	2796552950	29200	29200	29200	29200	0
178	20231220	154200	2796552950	29200	29200	29200	29200	0
179	20231220	154100	2796552950	29200	29200	29200	29200	0
180	20231220	154000	2796552950	29200	29200	29200	29200	0
181	20231220	153900	2796552950	29200	29200	29200	29200	0
182	20231220	153800	2796552950	29200	29200	29200	29200	6388
183	20231220	153700	2796552950	29200	29200	29200	29200	0
184	20231220	153600	2796552950	29200	29200	29200	29200	0
185	20231220	153500	2796552950	29200	29200	29200	29200	0
186	20231220	153400	2796552950	29200	29200	29200	29200	0
187	20231220	153300	2796552950	29200	29200	29200	29200	0
188	20231220	153200	2796552950	29200	29200	29200	29200	0
189	20231220	153100	2796552950	29200	29200	29200	29200	0
190	20231220	153000	2796552950	29200	29200	29200	29200	6388
191	20231220	152900	2610023350	29150	29150	29150	29150	0
192	20231220	152800	2610023350	29150	29150	29150	29150	0
193	20231220	152700	2610023350	29150	29150	29150	29150	0
194	20231220	152600	2610023350	29150	29150	29150	29150	0
195	20231220	152500	2610023350	29150	29150	29150	29150	0
196	20231220	152400	2610023350	29150	29150	29150	29150	0
197	20231220	152300	2610023350	29150	29150	29150	29150	0
198	20231220	152200	2610023350	29150	29150	29150	29150	0
199	20231220	152100	2610023350	29150	29150	29150	29150	0
200	20231220	152000	2610023350	29150	29150	29150	29150	0
201	20231220	151900	2610023350	29150	29150	29150	29100	157
202	20231220	151800	2605448050	29150	29150	29150	29100	270
203	20231220	151700	2597580750	29150	29150	29150	29100	359
204	20231220	151600	2587118200	29150	29150	29150	29150	27
205	20231220	151500	2586331150	29150	29100	29150	29100	71
206	20231220	151400	2584262100	29150	29100	29150	29100	1240
207	20231220	151300	2548178000	29150	29150	29150	29150	3
208	20231220	151200	2548090550	29100	29150	29150	29100	447
209	20231220	151100	2535062350	29150	29100	29150	29100	10
210	20231220	151000	2534771250	29150	29150	29150	29100	39
211	20231220	150900	2533634600	29150	29150	29150	29100	770
212	20231220	150800	2511189150	29150	29150	29200	29100	47
213	20231220	150700	2509819400	29150	29150	29150	29100	1033
214	20231220	150600	2479716050	29150	29150	29150	29150	266
215	20231220	150500	2471962150	29150	29150	29150	29100	448
216	20231220	150400	2458903850	29100	29150	29150	29100	145
217	20231220	150300	2454678350	29100	29150	29200	29100	173
218	20231220	150200	2449633550	29200	29150	29200	29100	136
219	20231220	150100	2445668500	29150	29100	29150	29100	47
220	20231220	150000	2444298800	29150	29100	29150	29100	164
221	20231220	145900	2439519150	29100	29150	29150	29100	154
222	20231220	145800	2435035900	29100	29100	29150	29100	170
223	20231220	145700	2430087250	29100	29150	29150	29100	309
224	20231220	145600	2421086000	29150	29100	29150	29100	268
225	20231220	145500	2413274950	29100	29100	29200	29100	296
226	20231220	145400	2404650800	29150	29100	29150	29050	409
227	20231220	145300	2392739900	29100	29150	29150	29050	230
228	20231220	145200	2386049950	29050	29050	29150	29050	44
229	20231220	145100	2384768750	29050	29100	29150	29050	280
230	20231220	145000	2376622250	29100	29050	29100	29050	27
231	20231220	144900	2375837000	29050	29050	29100	29050	180
232	20231220	144800	2370605000	29100	29050	29100	29050	298
233	20231220	144700	2361935300	29050	29100	29100	29050	144
234	20231220	144600	2357751100	29050	29050	29100	29050	361
235	20231220	144500	2347248250	29050	29050	29100	29050	183
236	20231220	144400	2341929000	29050	29050	29100	29050	26
237	20231220	144300	2341173500	29050	29100	29100	29050	307
238	20231220	144200	2332245550	29050	29100	29100	29050	270
239	20231220	144100	2324395100	29050	29100	29100	29050	137
240	20231220	144000	2320414750	29100	29050	29100	29050	132
241	20231220	143900	2316574550	29050	29050	29050	29050	121
242	20231220	143800	2313059500	29050	29050	29100	29050	54
243	20231220	143700	2311488550	29050	29100	29150	29050	164
244	20231220	143600	2306722000	29050	29100	29100	29050	142
245	20231220	143500	2302590750	29050	29100	29100	29050	315
246	20231220	143400	2293432050	29050	29100	29100	29050	236
247	20231220	143300	2286576100	29050	29050	29100	29050	176
248	20231220	143200	2281463150	29050	29050	29050	29050	4
249	20231220	143100	2281346950	29050	29200	29200	29050	140
250	20231220	143000	2277279750	29100	29100	29100	29050	158
251	20231220	142900	2272682900	29100	29100	29200	29050	931
252	20231220	142800	2245524750	29100	29050	29100	29050	181
253	20231220	142700	2240264100	29050	29100	29100	29050	601
254	20231220	142600	2222775200	29100	29100	29150	29100	1027
255	20231220	142500	2192887900	29100	29150	29150	29100	64
256	20231220	142400	2191023200	29100	29100	29150	29100	177
257	20231220	142300	2185870500	29100	29100	29100	29100	9
258	20231220	142200	2185608600	29150	29100	29150	29100	134
259	20231220	142100	2181708950	29100	29200	29200	29100	965
260	20231220	142000	2153579350	29200	29200	29200	29200	1
261	20231220	141900	2153550150	29200	29200	29200	29200	3
262	20231220	141800	2153462550	29200	29200	29200	29200	41
263	20231220	141700	2152265350	29150	29200	29200	29150	689
264	20231220	141600	2132146850	29200	29200	29200	29200	452
265	20231220	141500	2118948450	29250	29200	29250	29200	1046
266	20231220	141400	2088402450	29150	29200	29250	29150	163
267	20231220	141300	2083642800	29200	29200	29200	29200	213
268	20231220	141200	2077423200	29200	29200	29200	29150	186
269	20231220	141100	2071992050	29200	29150	29200	29150	75
270	20231220	141000	2069802350	29200	29200	29250	29200	1231
271	20231220	140900	2033857100	29200	29200	29200	29200	2
272	20231220	140800	2033798700	29200	29200	29200	29200	183
273	20231220	140700	2028455100	29200	29200	29200	29200	216
274	20231220	140600	2022147900	29200	29150	29200	29150	2287
275	20231220	140500	1955369050	29150	29150	29150	29150	19
276	20231220	140400	1954815200	29200	29200	29200	29200	366
277	20231220	140300	1944128000	29200	29200	29200	29150	48
278	20231220	140200	1942727900	29150	29200	29200	29150	35
279	20231220	140100	1941706000	29150	29150	29150	29150	0
280	20231220	140000	1941706000	29150	29150	29150	29150	0
281	20231220	135900	1941706000	29150	29200	29200	29150	112
282	20231220	135800	1938436150	29200	29200	29200	29150	121
283	20231220	135700	1934903750	29200	29200	29200	29200	102
284	20231220	135600	1931925350	29150	29200	29200	29150	212
285	20231220	135500	1925735950	29200	29150	29200	29150	26
286	20231220	135400	1924977000	29200	29200	29200	29200	1
287	20231220	135300	1924947800	29200	29200	29200	29200	32
288	20231220	135200	1924013400	29150	29200	29200	29150	119
289	20231220	135100	1920544250	29200	29200	29200	29200	2
290	20231220	135000	1920485850	29200	29200	29200	29200	32
291	20231220	134900	1919551450	29200	29200	29200	29200	79
292	20231220	134800	1917244650	29200	29200	29200	29200	97
293	20231220	134700	1914412250	29200	29200	29200	29200	42
294	20231220	134600	1913185850	29200	29200	29200	29200	97
295	20231220	134500	1910353450	29200	29200	29200	29200	7
296	20231220	134400	1910149050	29200	29200	29200	29200	206
297	20231220	134300	1904133850	29150	29200	29200	29150	97
298	20231220	134200	1901304150	29250	29200	29250	29200	726
299	20231220	134100	1880104900	29200	29200	29250	29200	820
300	20231220	134000	1856160600	29200	29200	29200	29200	19
301	20231220	133900	1855605800	29200	29200	29200	29150	105
302	20231220	133800	1852541300	29200	29200	29200	29200	28
303	20231220	133700	1851723700	29200	29200	29200	29200	26
304	20231220	133600	1850964500	29200	29200	29200	29200	134
305	20231220	133500	1847051700	29200	29200	29200	29200	18
306	20231220	133400	1846526100	29200	29200	29200	29200	20
307	20231220	133300	1845942100	29200	29200	29200	29200	24
308	20231220	133200	1845241300	29200	29150	29200	29150	25
309	20231220	133100	1844511800	29200	29200	29200	29200	1
310	20231220	133000	1844482600	29200	29200	29200	29200	3
311	20231220	132900	1844395000	29150	29200	29200	29150	3
312	20231220	132800	1844307500	29150	29200	29200	29150	11
313	20231220	132700	1843986800	29200	29200	29200	29200	761
314	20231220	132600	1821765600	29200	29250	29250	29200	38
315	20231220	132500	1820655100	29250	29250	29250	29200	56
316	20231220	132400	1819017400	29250	29250	29250	29250	154
317	20231220	132300	1814512900	29200	29200	29200	29200	437
318	20231220	132200	1801752500	29200	29200	29200	29200	393
319	20231220	132100	1790276900	29200	29200	29200	29150	63
320	20231220	132000	1788437600	29200	29200	29200	29200	16
321	20231220	131900	1787970400	29200	29200	29200	29200	44
322	20231220	131800	1786685600	29200	29200	29200	29200	52
323	20231220	131700	1785167200	29200	29200	29200	29200	34
324	20231220	131600	1784174400	29150	29150	29200	29150	114
325	20231220	131500	1780851200	29150	29150	29150	29150	2
326	20231220	131400	1780792900	29150	29150	29200	29150	23
327	20231220	131300	1780122350	29150	29150	29150	29150	721
328	20231220	131200	1759105200	29150	29150	29150	29150	119
329	20231220	131100	1755636350	29150	29200	29200	29150	855
330	20231220	131000	1730713000	29200	29200	29200	29200	1
331	20231220	130900	1730683800	29200	29200	29250	29200	2409
332	20231220	130800	1660340950	29250	29250	29250	29250	20
333	20231220	130700	1659755950	29250	29250	29250	29250	19
334	20231220	130600	1659200200	29250	29250	29250	29250	64
335	20231220	130500	1657328200	29200	29250	29250	29200	23
336	20231220	130400	1656655500	29250	29250	29250	29250	53
337	20231220	130300	1655105250	29250	29250	29250	29200	77
338	20231220	130200	1652853500	29250	29250	29250	29250	17
339	20231220	130100	1652356250	29200	29250	29250	29200	62
340	20231220	130000	1650545800	29200	29200	29250	29200	334
341	20231220	125900	1640792950	29250	29200	29250	29200	68
342	20231220	125800	1638804100	29250	29250	29250	29250	21
343	20231220	125700	1638189850	29250	29250	29250	29200	22
344	20231220	125600	1637546400	29250	29250	29250	29200	100
345	20231220	125500	1634626150	29250	29250	29250	29250	24
346	20231220	125400	1633924150	29250	29200	29250	29200	22
347	20231220	125300	1633280700	29200	29200	29250	29200	106
348	20231220	125200	1630185450	29250	29250	29250	29250	27
349	20231220	125100	1629395700	29200	29250	29250	29200	8
350	20231220	125000	1629162000	29250	29250	29250	29200	106
351	20231220	124900	1626065450	29200	29200	29200	29200	41
352	20231220	124800	1624868250	29250	29200	29250	29200	6
353	20231220	124700	1624692800	29200	29200	29200	29200	50
354	20231220	124600	1623232800	29200	29200	29200	29200	16
355	20231220	124500	1622765600	29200	29200	29200	29200	1
356	20231220	124400	1622736400	29200	29200	29200	29200	0
357	20231220	124300	1622736400	29200	29200	29250	29200	159
358	20231220	124200	1618093550	29200	29200	29200	29200	254
359	20231220	124100	1610676750	29200	29250	29250	29200	190
360	20231220	124000	1605128550	29200	29200	29200	29150	1398
361	20231220	123900	1564309450	29150	29150	29150	29150	50
362	20231220	123800	1562851950	29150	29150	29150	29150	44
363	20231220	123700	1561569350	29150	29150	29150	29150	50
364	20231220	123600	1560111850	29150	29200	29200	29150	42
365	20231220	123500	1558886600	29150	29200	29200	29150	72
366	20231220	123400	1556786700	29200	29200	29200	29150	236
367	20231220	123300	1549898000	29200	29200	29200	29200	33
368	20231220	123200	1548934400	29200	29200	29200	29200	51
369	20231220	123100	1547445200	29200	29150	29200	29150	53
370	20231220	123000	1545900100	29150	29200	29200	29150	593
371	20231220	122900	1528613850	29200	29200	29200	29200	1
372	20231220	122800	1528584650	29150	29150	29150	29150	6
373	20231220	122700	1528409750	29150	29200	29200	29150	198
374	20231220	122600	1522631800	29100	29150	29150	29100	2340
375	20231220	122500	1454424300	29100	29100	29100	29100	0
376	20231220	122400	1454424300	29100	29150	29150	29100	81
377	20231220	122300	1452065950	29150	29100	29150	29100	22
378	20231220	122200	1451424700	29100	29150	29150	29100	34
379	20231220	122100	1450434150	29150	29100	29150	29100	69
380	20231220	122000	1448425300	29100	29100	29100	29100	10
381	20231220	121900	1448134300	29100	29150	29150	29100	243
382	20231220	121800	1441062000	29100	29100	29100	29100	67
383	20231220	121700	1439112300	29100	29100	29100	29100	123
384	20231220	121600	1435533000	29100	29150	29150	29100	330
385	20231220	121500	1425928800	29150	29100	29150	29100	59
386	20231220	121400	1424211450	29100	29150	29150	29100	148
387	20231220	121300	1419903850	29100	29150	29150	29100	18
388	20231220	121200	1419379200	29150	29100	29150	29100	16
389	20231220	121100	1418912850	29100	29100	29150	29100	136
390	20231220	121000	1414954450	29100	29100	29150	29100	244
391	20231220	120900	1407853250	29150	29100	29150	29100	39
392	20231220	120800	1406717900	29100	29150	29150	29100	95
393	20231220	120700	1403952450	29100	29150	29150	29100	134
394	20231220	120600	1400051900	29150	29150	29150	29150	28
395	20231220	120500	1399235700	29150	29150	29150	29100	83
396	20231220	120400	1396819450	29150	29150	29150	29100	272
397	20231220	120300	1388903250	29100	29100	29150	29100	1425
398	20231220	120200	1347434900	29100	29050	29100	29050	80
399	20231220	120100	1345109950	29050	29100	29100	29050	37
400	20231220	120000	1344034100	29100	29100	29100	29050	31
401	20231220	115900	1343132400	29100	29100	29100	29050	963
402	20231220	115800	1315155800	29100	29050	29100	29050	27
403	20231220	115700	1314370150	29050	29050	29100	29050	48
404	20231220	115600	1312973950	29100	29150	29150	29050	1716
405	20231220	115500	1263041050	29100	29100	29150	29100	85
406	20231220	115400	1260566350	29100	29100	29150	29100	38
407	20231220	115300	1259459000	29100	29150	29150	29100	24
408	20231220	115200	1258759600	29150	29100	29150	29100	127
409	20231220	115100	1255061750	29100	29200	29200	29100	191
410	20231220	115000	1249493650	29150	29150	29200	29150	35
411	20231220	114900	1248471800	29150	29150	29150	29150	61
412	20231220	114800	1246693650	29150	29150	29250	29150	1040
413	20231220	114700	1216322750	29150	29150	29200	29150	66
414	20231220	114600	1214398800	29150	29150	29200	29150	77
415	20231220	114500	1212153650	29150	29150	29200	29150	6
416	20231220	114400	1211978650	29150	29150	29150	29150	2
417	20231220	114300	1211920350	29150	29150	29150	29150	112
418	20231220	114200	1208655550	29150	29150	29150	29150	3
419	20231220	114100	1208568100	29150	29150	29150	29100	273
420	20231220	114000	1200610200	29150	29150	29150	29150	3
421	20231220	113900	1200522750	29150	29150	29150	29150	66
422	20231220	113800	1198598850	29150	29150	29200	29150	278
423	20231220	113700	1190493150	29150	29100	29200	29100	203
424	20231220	113600	1184572500	29150	29100	29150	29100	187
425	20231220	113500	1179124500	29100	29100	29150	29100	4
426	20231220	113400	1179008050	29150	29150	29150	29100	216
427	20231220	113300	1172711750	29150	29100	29150	29100	53
428	20231220	113200	1171169400	29100	29150	29150	29100	246
429	20231220	113100	1163999850	29100	29100	29100	29100	2
430	20231220	113000	1163941650	29100	29100	29100	29100	53
431	20231220	112900	1162399350	29100	29100	29100	29100	12
432	20231220	112800	1162050150	29100	29100	29100	29100	2
433	20231220	112700	1161991950	29100	29150	29150	29100	39
434	20231220	112600	1160855250	29150	29200	29200	29150	43
435	20231220	112500	1159599800	29150	29150	29150	29150	63
436	20231220	112400	1157763350	29150	29150	29150	29150	171
437	20231220	112300	1152778700	29150	29150	29150	29150	110
438	20231220	112200	1149572200	29150	29150	29200	29150	556
439	20231220	112100	1133361150	29150	29200	29200	29150	5
440	20231220	112000	1133215300	29150	29150	29150	29150	142
441	20231220	111900	1129076000	29150	29200	29200	29150	12
442	20231220	111800	1128725700	29150	29150	29150	29150	63
443	20231220	111700	1126889250	29150	29150	29150	29150	88
444	20231220	111600	1124324050	29150	29150	29150	29150	2
445	20231220	111500	1124265750	29150	29150	29200	29150	18
446	20231220	111400	1123740500	29150	29150	29150	29100	87
447	20231220	111300	1121204500	29150	29150	29200	29100	135
448	20231220	111200	1117267100	29100	29150	29200	29100	21
449	20231220	111100	1116654050	29200	29150	29200	29100	495
450	20231220	111000	1102225350	29100	29150	29150	29100	170
451	20231220	110900	1097269950	29150	29100	29200	29100	1079
452	20231220	110800	1065807000	29100	29100	29100	29100	2
453	20231220	110700	1065748800	29100	29100	29100	29100	90
454	20231220	110600	1063129800	29100	29100	29150	29100	33
455	20231220	110500	1062169450	29100	29100	29100	29100	131
456	20231220	110400	1058357350	29100	29100	29100	29100	54
457	20231220	110300	1056785950	29100	29100	29100	29100	36
458	20231220	110200	1055738350	29100	29100	29100	29100	34
459	20231220	110100	1054748950	29100	29150	29150	29100	55
460	20231220	110000	1053148400	29150	29150	29150	29100	418
461	20231220	105900	1040964150	29150	29150	29200	29150	413
462	20231220	105800	1028925150	29150	29150	29150	29150	52
463	20231220	105700	1027409350	29150	29150	29150	29150	398
464	20231220	105600	1015807650	29200	29150	29200	29150	48
465	20231220	105500	1014408150	29150	29200	29200	29150	1369
466	20231220	105400	974436000	29150	29150	29150	29150	72
467	20231220	105300	972337200	29200	29150	29200	29150	88
468	20231220	105200	969767700	29150	29150	29150	29150	3
469	20231220	105100	969680250	29150	29200	29200	29150	124
470	20231220	105000	966062000	29200	29100	29250	29100	1433
471	20231220	104900	924278050	29100	29100	29100	29100	14
472	20231220	104800	923870650	29100	29150	29150	29100	55
473	20231220	104700	922270100	29100	29100	29100	29100	6
474	20231220	104600	922095500	29100	29150	29150	29100	387
475	20231220	104500	910814550	29150	29150	29150	29150	132
476	20231220	104400	906966750	29150	29150	29200	29150	111
477	20231220	104300	903731050	29150	29150	29150	29150	93
478	20231220	104200	901020100	29100	29100	29150	29100	642
479	20231220	104100	882308600	29100	29150	29150	29100	112
480	20231220	104000	879044400	29150	29100	29150	29100	461
481	20231220	103900	865606550	29150	29100	29150	29100	56
482	20231220	103800	863976850	29100	29100	29100	29100	4
483	20231220	103700	863860450	29100	29100	29100	29100	281
484	20231220	103600	855683350	29150	29150	29150	29100	352
485	20231220	103500	845422650	29100	29150	29150	29100	416
486	20231220	103400	833299200	29150	29150	29150	29150	515
487	20231220	103300	818286950	29150	29150	29150	29100	1358
488	20231220	103200	778702550	29150	29150	29150	29150	51
489	20231220	103100	777215900	29150	29150	29150	29150	2
490	20231220	103000	777157600	29150	29200	29200	29150	154
491	20231220	102900	772668300	29150	29150	29150	29150	111
492	20231220	102800	769432650	29200	29200	29200	29150	155
493	20231220	102700	764914150	29200	29200	29200	29200	394
494	20231220	102600	753409350	29200	29200	29200	29200	86
495	20231220	102500	750898150	29200	29200	29200	29200	278
496	20231220	102400	742780550	29200	29200	29200	29200	326
497	20231220	102300	733261350	29250	29200	29250	29200	251
498	20231220	102200	725932100	29250	29250	29300	29250	366
499	20231220	102100	715226550	29250	29250	29250	29250	40
500	20231220	102000	714056550	29200	29200	29200	29200	152
501	20231220	101900	709618150	29200	29300	29300	29200	60
502	20231220	101800	707865150	29300	29250	29300	29250	287
503	20231220	101700	699461500	29200	29250	29250	29200	175
504	20231220	101600	694349500	29250	29250	29250	29200	493
505	20231220	101500	679932700	29250	29200	29250	29200	88
506	20231220	101400	677358900	29250	29250	29250	29250	60
507	20231220	101300	675603900	29200	29250	29250	29200	74
508	20231220	101200	673442100	29250	29250	29250	29250	14
509	20231220	101100	673032600	29250	29250	29300	29250	226
510	20231220	101000	666421850	29200	29250	29250	29200	61
511	20231220	100900	664640600	29250	29250	29300	29250	615
512	20231220	100800	646651800	29250	29200	29250	29200	30
513	20231220	100700	645774750	29200	29200	29200	29200	67
514	20231220	100600	643818350	29200	29250	29250	29200	40
515	20231220	100500	642648850	29200	29200	29200	29200	4
516	20231220	100400	642532050	29200	29200	29200	29200	0
517	20231220	100300	642532050	29200	29200	29250	29200	133
518	20231220	100200	638647650	29200	29200	29200	29200	328
519	20231220	100100	629070050	29200	29250	29250	29200	9
520	20231220	100000	628807200	29250	29300	29300	29250	441
521	20231220	095900	615907900	29250	29250	29250	29250	141
522	20231220	095800	611783650	29200	29250	29300	29200	282
523	20231220	095700	603535050	29250	29300	29300	29250	190
524	20231220	095600	597977500	29250	29250	29250	29250	22
525	20231220	095500	597334000	29250	29300	29300	29250	76
526	20231220	095400	595110900	29300	29200	29300	29200	302
527	20231220	095300	586278300	29200	29200	29200	29200	9
528	20231220	095200	586015500	29200	29200	29200	29200	5
529	20231220	095100	585869500	29250	29200	29250	29200	65
530	20231220	095000	583971450	29250	29200	29250	29200	1278
531	20231220	094900	546632750	29200	29200	29200	29200	11
532	20231220	094800	546311550	29150	29150	29150	29150	178
533	20231220	094700	541122850	29150	29150	29150	29150	1537
534	20231220	094600	496319300	29200	29200	29200	29200	110
535	20231220	094500	493107300	29200	29200	29250	29200	503
536	20231220	094400	478417700	29200	29150	29250	29150	597
537	20231220	094300	460984050	29200	29200	29200	29200	151
538	20231220	094200	456574850	29150	29200	29200	29150	122
539	20231220	094100	453012700	29200	29200	29200	29200	320
540	20231220	094000	443668700	29200	29200	29200	29200	309
541	20231220	093900	434645900	29200	29200	29200	29200	105
542	20231220	093800	431579900	29250	29250	29250	29250	375
543	20231220	093700	420611150	29250	29300	29300	29250	71
544	20231220	093600	418533600	29250	29250	29300	29250	201
545	20231220	093500	412653850	29250	29200	29300	29200	1348
546	20231220	093400	373237950	29250	29200	29250	29200	9
547	20231220	093300	372975000	29250	29250	29250	29250	317
548	20231220	093200	363702750	29250	29250	29300	29250	372
549	20231220	093100	352821700	29250	29250	29300	29250	257
550	20231220	093000	345293750	29250	29250	29300	29200	156
551	20231220	092900	340734000	29250	29200	29250	29200	273
552	20231220	092800	332751050	29200	29300	29300	29200	533
553	20231220	092700	317169550	29300	29200	29300	29200	720
554	20231220	092600	296115300	29150	29150	29250	29150	728
555	20231220	092500	274861100	29150	29150	29150	29150	20
556	20231220	092400	274278100	29150	29200	29200	29150	396
557	20231220	092300	262732150	29200	29200	29200	29200	16
558	20231220	092200	262264950	29150	29200	29200	29150	10
559	20231220	092100	261973200	29150	29150	29150	29150	42
560	20231220	092000	260748900	29200	29100	29200	29100	8
561	20231220	091900	260515600	29150	29150	29150	29100	574
562	20231220	091800	243783750	29200	29150	29200	29150	156
563	20231220	091700	239236100	29150	29200	29200	29150	56
564	20231220	091600	237601150	29150	29150	29150	29100	505
565	20231220	091500	222885150	29150	29100	29150	29100	618
566	20231220	091400	204899850	29150	29150	29150	29100	112
567	20231220	091300	201635300	29150	29100	29150	29100	65
568	20231220	091200	199741700	29100	29150	29150	29100	885
569	20231220	091100	173948550	29200	29150	29200	29150	224
570	20231220	091000	167410100	29200	29200	29250	29200	332
571	20231220	090900	157712000	29150	29150	29150	29150	5
572	20231220	090800	157566250	29150	29150	29150	29150	5
573	20231220	090700	157420500	29150	29100	29150	29100	286
574	20231220	090600	149092150	29150	29100	29250	29050	550
575	20231220	090500	133054550	29100	29100	29100	29100	2
576	20231220	090400	132996350	29100	29150	29200	29100	587
577	20231220	090300	115881300	29100	29000	29150	29000	161
578	20231220	090200	111198000	29050	29250	29250	29000	2357
579	20231220	090100	42528000	29250	29200	29250	29150	423
580	20231220	090000	30163400	29200	29100	29200	29100	952