KissMeData/078930/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	194800	2683742150	41950	41950	41950	41950	9967
3	20231208	194700	2683742150	41950	41950	41950	41950	0
4	20231208	194600	2683742150	41950	41950	41950	41950	0
5	20231208	194500	2683742150	41950	41950	41950	41950	0
6	20231208	194400	2683742150	41950	41950	41950	41950	0
7	20231208	194300	2683742150	41950	41950	41950	41950	0
8	20231208	194200	2683742150	41950	41950	41950	41950	0
9	20231208	194100	2683742150	41950	41950	41950	41950	0
10	20231208	194000	2683742150	41950	41950	41950	41950	0
11	20231208	193900	2683742150	41950	41950	41950	41950	0
12	20231208	193800	2683742150	41950	41950	41950	41950	0
13	20231208	193700	2683742150	41950	41950	41950	41950	0
14	20231208	193600	2683742150	41950	41950	41950	41950	0
15	20231208	193500	2683742150	41950	41950	41950	41950	0
16	20231208	193400	2683742150	41950	41950	41950	41950	0
17	20231208	193300	2683742150	41950	41950	41950	41950	0
18	20231208	193200	2683742150	41950	41950	41950	41950	0
19	20231208	193100	2683742150	41950	41950	41950	41950	0
20	20231208	193000	2683742150	41950	41950	41950	41950	0
21	20231208	192900	2683742150	41950	41950	41950	41950	0
22	20231208	192800	2683742150	41950	41950	41950	41950	0
23	20231208	192700	2683742150	41950	41950	41950	41950	0
24	20231208	192600	2683742150	41950	41950	41950	41950	0
25	20231208	192500	2683742150	41950	41950	41950	41950	0
26	20231208	192400	2683742150	41950	41950	41950	41950	0
27	20231208	192300	2683742150	41950	41950	41950	41950	0
28	20231208	192200	2683742150	41950	41950	41950	41950	0
29	20231208	192100	2683742150	41950	41950	41950	41950	0
30	20231208	192000	2683742150	41950	41950	41950	41950	0
31	20231208	191900	2683742150	41950	41950	41950	41950	0
32	20231208	191800	2683742150	41950	41950	41950	41950	9967
33	20231208	191700	2683742150	41950	41950	41950	41950	0
34	20231208	191600	2683742150	41950	41950	41950	41950	0
35	20231208	191500	2683742150	41950	41950	41950	41950	0
36	20231208	191400	2683742150	41950	41950	41950	41950	0
37	20231208	191300	2683742150	41950	41950	41950	41950	0
38	20231208	191200	2683742150	41950	41950	41950	41950	0
39	20231208	191100	2683742150	41950	41950	41950	41950	0
40	20231208	191000	2683742150	41950	41950	41950	41950	0
41	20231208	190900	2683742150	41950	41950	41950	41950	0
42	20231208	190800	2683742150	41950	41950	41950	41950	0
43	20231208	190700	2683742150	41950	41950	41950	41950	0
44	20231208	190600	2683742150	41950	41950	41950	41950	0
45	20231208	190500	2683742150	41950	41950	41950	41950	0
46	20231208	190400	2683742150	41950	41950	41950	41950	0
47	20231208	190300	2683742150	41950	41950	41950	41950	0
48	20231208	190200	2683742150	41950	41950	41950	41950	0
49	20231208	190100	2683742150	41950	41950	41950	41950	0
50	20231208	190000	2683742150	41950	41950	41950	41950	0
51	20231208	185900	2683742150	41950	41950	41950	41950	0
52	20231208	185800	2683742150	41950	41950	41950	41950	0
53	20231208	185700	2683742150	41950	41950	41950	41950	0
54	20231208	185600	2683742150	41950	41950	41950	41950	0
55	20231208	185500	2683742150	41950	41950	41950	41950	0
56	20231208	185400	2683742150	41950	41950	41950	41950	0
57	20231208	185300	2683742150	41950	41950	41950	41950	0
58	20231208	185200	2683742150	41950	41950	41950	41950	0
59	20231208	185100	2683742150	41950	41950	41950	41950	0
60	20231208	185000	2683742150	41950	41950	41950	41950	0
61	20231208	184900	2683742150	41950	41950	41950	41950	0
62	20231208	184800	2683742150	41950	41950	41950	41950	9967
63	20231208	184700	2683742150	41950	41950	41950	41950	0
64	20231208	184600	2683742150	41950	41950	41950	41950	0
65	20231208	184500	2683742150	41950	41950	41950	41950	0
66	20231208	184400	2683742150	41950	41950	41950	41950	0
67	20231208	184300	2683742150	41950	41950	41950	41950	0
68	20231208	184200	2683742150	41950	41950	41950	41950	0
69	20231208	184100	2683742150	41950	41950	41950	41950	0
70	20231208	184000	2683742150	41950	41950	41950	41950	0
71	20231208	183900	2683742150	41950	41950	41950	41950	0
72	20231208	183800	2683742150	41950	41950	41950	41950	0
73	20231208	183700	2683742150	41950	41950	41950	41950	0
74	20231208	183600	2683742150	41950	41950	41950	41950	0
75	20231208	183500	2683742150	41950	41950	41950	41950	0
76	20231208	183400	2683742150	41950	41950	41950	41950	0
77	20231208	183300	2683742150	41950	41950	41950	41950	0
78	20231208	183200	2683742150	41950	41950	41950	41950	0
79	20231208	183100	2683742150	41950	41950	41950	41950	0
80	20231208	183000	2683742150	41950	41950	41950	41950	0
81	20231208	182900	2683742150	41950	41950	41950	41950	0
82	20231208	182800	2683742150	41950	41950	41950	41950	0
83	20231208	182700	2683742150	41950	41950	41950	41950	0
84	20231208	182600	2683742150	41950	41950	41950	41950	0
85	20231208	182500	2683742150	41950	41950	41950	41950	0
86	20231208	182400	2683742150	41950	41950	41950	41950	0
87	20231208	182300	2683742150	41950	41950	41950	41950	0
88	20231208	182200	2683742150	41950	41950	41950	41950	0
89	20231208	182100	2683742150	41950	41950	41950	41950	0
90	20231208	182000	2683742150	41950	41950	41950	41950	0
91	20231208	181900	2683742150	41950	41950	41950	41950	0
92	20231208	181800	2683742150	41950	41950	41950	41950	9967
93	20231208	181700	2683742150	41950	41950	41950	41950	0
94	20231208	181600	2683742150	41950	41950	41950	41950	0
95	20231208	181500	2683742150	41950	41950	41950	41950	0
96	20231208	181400	2683742150	41950	41950	41950	41950	0
97	20231208	181300	2683742150	41950	41950	41950	41950	0
98	20231208	181200	2683742150	41950	41950	41950	41950	0
99	20231208	181100	2683742150	41950	41950	41950	41950	0
100	20231208	181000	2683742150	41950	41950	41950	41950	0
101	20231208	180900	2683742150	41950	41950	41950	41950	0
102	20231208	180800	2683742150	41950	41950	41950	41950	0
103	20231208	180700	2683742150	41950	41950	41950	41950	0
104	20231208	180600	2683742150	41950	41950	41950	41950	0
105	20231208	180500	2683742150	41950	41950	41950	41950	0
106	20231208	180400	2683742150	41950	41950	41950	41950	0
107	20231208	180300	2683742150	41950	41950	41950	41950	0
108	20231208	180200	2683742150	41950	41950	41950	41950	0
109	20231208	180100	2683742150	41950	41950	41950	41950	0
110	20231208	180000	2683742150	41950	41950	41950	41950	0
111	20231208	175900	2683742150	41950	41950	41950	41950	0
112	20231208	175800	2683742150	41950	41950	41950	41950	0
113	20231208	175700	2683742150	41950	41950	41950	41950	0
114	20231208	175600	2683742150	41950	41950	41950	41950	0
115	20231208	175500	2683742150	41950	41950	41950	41950	0
116	20231208	175400	2683742150	41950	41950	41950	41950	0
117	20231208	175300	2683742150	41950	41950	41950	41950	0
118	20231208	175200	2683742150	41950	41950	41950	41950	0
119	20231208	175100	2683742150	41950	41950	41950	41950	0
120	20231208	175000	2683742150	41950	41950	41950	41950	0
121	20231208	174900	2683742150	41950	41950	41950	41950	0
122	20231208	174800	2683742150	41950	41950	41950	41950	9967
123	20231208	174700	2683742150	41950	41950	41950	41950	0
124	20231208	174600	2683742150	41950	41950	41950	41950	0
125	20231208	174500	2683742150	41950	41950	41950	41950	0
126	20231208	174400	2683742150	41950	41950	41950	41950	0
127	20231208	174300	2683742150	41950	41950	41950	41950	0
128	20231208	174200	2683742150	41950	41950	41950	41950	0
129	20231208	174100	2683742150	41950	41950	41950	41950	0
130	20231208	174000	2683742150	41950	41950	41950	41950	0
131	20231208	173900	2683742150	41950	41950	41950	41950	0
132	20231208	173800	2683742150	41950	41950	41950	41950	0
133	20231208	173700	2683742150	41950	41950	41950	41950	0
134	20231208	173600	2683742150	41950	41950	41950	41950	0
135	20231208	173500	2683742150	41950	41950	41950	41950	0
136	20231208	173400	2683742150	41950	41950	41950	41950	0
137	20231208	173300	2683742150	41950	41950	41950	41950	0
138	20231208	173200	2683742150	41950	41950	41950	41950	0
139	20231208	173100	2683742150	41950	41950	41950	41950	0
140	20231208	173000	2683742150	41950	41950	41950	41950	0
141	20231208	172900	2683742150	41950	41950	41950	41950	0
142	20231208	172800	2683742150	41950	41950	41950	41950	0
143	20231208	172700	2683742150	41950	41950	41950	41950	0
144	20231208	172600	2683742150	41950	41950	41950	41950	0
145	20231208	172500	2683742150	41950	41950	41950	41950	0
146	20231208	172400	2683742150	41950	41950	41950	41950	0
147	20231208	172300	2683742150	41950	41950	41950	41950	0
148	20231208	172200	2683742150	41950	41950	41950	41950	0
149	20231208	172100	2683742150	41950	41950	41950	41950	0
150	20231208	172000	2683742150	41950	41950	41950	41950	0
151	20231208	171900	2683742150	41950	41950	41950	41950	0
152	20231208	171800	2683742150	41950	41950	41950	41950	9967
153	20231208	171700	2683742150	41950	41950	41950	41950	0
154	20231208	171600	2683742150	41950	41950	41950	41950	0
155	20231208	171500	2683742150	41950	41950	41950	41950	0
156	20231208	171400	2683742150	41950	41950	41950	41950	0
157	20231208	171300	2683742150	41950	41950	41950	41950	0
158	20231208	171200	2683742150	41950	41950	41950	41950	0
159	20231208	171100	2683742150	41950	41950	41950	41950	0
160	20231208	171000	2683742150	41950	41950	41950	41950	0
161	20231208	170900	2683742150	41950	41950	41950	41950	0
162	20231208	170800	2683742150	41950	41950	41950	41950	0
163	20231208	170700	2683742150	41950	41950	41950	41950	0
164	20231208	170600	2683742150	41950	41950	41950	41950	0
165	20231208	170500	2683742150	41950	41950	41950	41950	0
166	20231208	170400	2683742150	41950	41950	41950	41950	0
167	20231208	170300	2683742150	41950	41950	41950	41950	0
168	20231208	170200	2683742150	41950	41950	41950	41950	0
169	20231208	170100	2683742150	41950	41950	41950	41950	0
170	20231208	170000	2683742150	41950	41950	41950	41950	0
171	20231208	165900	2683742150	41950	41950	41950	41950	0
172	20231208	165800	2683742150	41950	41950	41950	41950	0
173	20231208	165700	2683742150	41950	41950	41950	41950	0
174	20231208	165600	2683742150	41950	41950	41950	41950	0
175	20231208	165500	2683742150	41950	41950	41950	41950	0
176	20231208	165400	2683742150	41950	41950	41950	41950	0
177	20231208	165300	2683742150	41950	41950	41950	41950	0
178	20231208	165200	2683742150	41950	41950	41950	41950	0
179	20231208	165100	2683742150	41950	41950	41950	41950	0
180	20231208	165000	2683742150	41950	41950	41950	41950	0
181	20231208	164900	2683742150	41950	41950	41950	41950	0
182	20231208	164800	2683742150	41950	41950	41950	41950	9967
183	20231208	164700	2683742150	41950	41950	41950	41950	0
184	20231208	164600	2683742150	41950	41950	41950	41950	0
185	20231208	164500	2683742150	41950	41950	41950	41950	0
186	20231208	164400	2683742150	41950	41950	41950	41950	0
187	20231208	164300	2683742150	41950	41950	41950	41950	0
188	20231208	164200	2683742150	41950	41950	41950	41950	0
189	20231208	164100	2683742150	41950	41950	41950	41950	0
190	20231208	164000	2683742150	41950	41950	41950	41950	0
191	20231208	163900	2683742150	41950	41950	41950	41950	0
192	20231208	163800	2683742150	41950	41950	41950	41950	0
193	20231208	163700	2683742150	41950	41950	41950	41950	0
194	20231208	163600	2683742150	41950	41950	41950	41950	0
195	20231208	163500	2683742150	41950	41950	41950	41950	0
196	20231208	163400	2683742150	41950	41950	41950	41950	0
197	20231208	163300	2683742150	41950	41950	41950	41950	0
198	20231208	163200	2683742150	41950	41950	41950	41950	0
199	20231208	163100	2683742150	41950	41950	41950	41950	0
200	20231208	163000	2683742150	41950	41950	41950	41950	0
201	20231208	162900	2683742150	41950	41950	41950	41950	0
202	20231208	162800	2683742150	41950	41950	41950	41950	0
203	20231208	162700	2683742150	41950	41950	41950	41950	0
204	20231208	162600	2683742150	41950	41950	41950	41950	0
205	20231208	162500	2683742150	41950	41950	41950	41950	0
206	20231208	162400	2683742150	41950	41950	41950	41950	0
207	20231208	162300	2683742150	41950	41950	41950	41950	0
208	20231208	162200	2683742150	41950	41950	41950	41950	0
209	20231208	162100	2683742150	41950	41950	41950	41950	0
210	20231208	162000	2683742150	41950	41950	41950	41950	0
211	20231208	161900	2683742150	41950	41950	41950	41950	0
212	20231208	161800	2683742150	41950	41950	41950	41950	9967
213	20231208	161700	2683742150	41950	41950	41950	41950	0
214	20231208	161600	2683742150	41950	41950	41950	41950	0
215	20231208	161500	2683742150	41950	41950	41950	41950	0
216	20231208	161400	2683742150	41950	41950	41950	41950	0
217	20231208	161300	2683742150	41950	41950	41950	41950	0
218	20231208	161200	2683742150	41950	41950	41950	41950	0
219	20231208	161100	2683742150	41950	41950	41950	41950	0
220	20231208	161000	2683742150	41950	41950	41950	41950	0
221	20231208	160900	2683742150	41950	41950	41950	41950	0
222	20231208	160800	2683742150	41950	41950	41950	41950	0
223	20231208	160700	2683742150	41950	41950	41950	41950	0
224	20231208	160600	2683742150	41950	41950	41950	41950	0
225	20231208	160500	2683742150	41950	41950	41950	41950	0
226	20231208	160400	2683742150	41950	41950	41950	41950	0
227	20231208	160300	2683742150	41950	41950	41950	41950	0
228	20231208	160200	2683742150	41950	41950	41950	41950	0
229	20231208	160100	2683742150	41950	41950	41950	41950	0
230	20231208	160000	2683742150	41950	41950	41950	41950	0
231	20231208	155900	2683742150	41950	41950	41950	41950	0
232	20231208	155800	2683742150	41950	41950	41950	41950	0
233	20231208	155700	2683742150	41950	41950	41950	41950	0
234	20231208	155600	2683742150	41950	41950	41950	41950	0
235	20231208	155500	2683742150	41950	41950	41950	41950	0
236	20231208	155400	2683742150	41950	41950	41950	41950	0
237	20231208	155300	2683742150	41950	41950	41950	41950	0
238	20231208	155200	2683742150	41950	41950	41950	41950	0
239	20231208	155100	2683742150	41950	41950	41950	41950	0
240	20231208	155000	2683742150	41950	41950	41950	41950	0
241	20231208	154900	2683742150	41950	41950	41950	41950	0
242	20231208	154800	2683742150	41950	41950	41950	41950	9967
243	20231208	154700	2683742150	41950	41950	41950	41950	0
244	20231208	154600	2683742150	41950	41950	41950	41950	0
245	20231208	154500	2683742150	41950	41950	41950	41950	0
246	20231208	154400	2683742150	41950	41950	41950	41950	0
247	20231208	154300	2683742150	41950	41950	41950	41950	0
248	20231208	154200	2683742150	41950	41950	41950	41950	0
249	20231208	154100	2683742150	41950	41950	41950	41950	0
250	20231208	154000	2683742150	41950	41950	41950	41950	0
251	20231208	153900	2683742150	41950	41950	41950	41950	0
252	20231208	153800	2683742150	41950	41950	41950	41950	0
253	20231208	153700	2683742150	41950	41950	41950	41950	0
254	20231208	153600	2683742150	41950	41950	41950	41950	0
255	20231208	153500	2683742150	41950	41950	41950	41950	0
256	20231208	153400	2683742150	41950	41950	41950	41950	0
257	20231208	153300	2683742150	41950	41950	41950	41950	0
258	20231208	153200	2683742150	41950	41950	41950	41950	0
259	20231208	153100	2683742150	41950	41950	41950	41950	0
260	20231208	153000	2683742150	41950	41950	41950	41950	9967
261	20231208	152900	2265626500	41850	41850	41850	41850	0
262	20231208	152800	2265626500	41850	41850	41850	41850	0
263	20231208	152700	2265626500	41850	41850	41850	41850	0
264	20231208	152600	2265626500	41850	41850	41850	41850	0
265	20231208	152500	2265626500	41850	41850	41850	41850	0
266	20231208	152400	2265626500	41850	41850	41850	41850	0
267	20231208	152300	2265626500	41850	41850	41850	41850	0
268	20231208	152200	2265626500	41850	41850	41850	41850	0
269	20231208	152100	2265626500	41850	41850	41850	41850	0
270	20231208	152000	2265626500	41850	41850	41850	41850	0
271	20231208	151900	2265626500	41850	41900	41900	41850	142
272	20231208	151800	2259680650	41900	41900	41900	41850	12
273	20231208	151700	2259177950	41900	41900	41900	41850	26
274	20231208	151600	2258088750	41900	41800	41900	41800	29
275	20231208	151500	2256874450	41900	41900	41900	41800	548
276	20231208	151400	2233920250	41850	41850	41900	41850	57
277	20231208	151300	2231532800	41900	41850	41900	41850	24
278	20231208	151200	2230527800	41900	41850	41900	41850	30
279	20231208	151100	2229271300	41850	41900	41900	41850	31
280	20231208	151000	2227973100	41850	41800	41900	41800	150
281	20231208	150900	2221692050	41800	41850	41900	41800	830
282	20231208	150800	2186933600	41850	41800	41850	41800	38
283	20231208	150700	2185344500	41850	41900	41900	41800	420
284	20231208	150600	2167768050	41900	41850	41900	41800	645
285	20231208	150500	2140779350	41850	41850	41900	41850	90
286	20231208	150400	2137012300	41850	41850	41900	41850	172
287	20231208	150300	2129807150	41900	41800	41950	41800	969
288	20231208	150200	2089217000	41850	41850	41850	41800	61
289	20231208	150100	2086665300	41800	41850	41850	41800	27
290	20231208	150000	2085536550	41850	41800	41850	41800	127
291	20231208	145900	2080226750	41850	41900	41900	41850	189
292	20231208	145800	2072316350	41900	41800	41950	41750	320
293	20231208	145700	2058928950	41800	41850	41850	41800	131
294	20231208	145600	2053447800	41850	41850	41850	41800	98
295	20231208	145500	2049349900	41850	41850	41850	41800	50
296	20231208	145400	2047258650	41850	41800	41850	41800	75
297	20231208	145300	2044122800	41850	41800	41850	41800	70
298	20231208	145200	2041196000	41800	41850	41950	41800	426
299	20231208	145100	2023362500	41850	41850	41850	41800	143
300	20231208	145000	2017384250	41850	41850	41850	41800	50
301	20231208	144900	2015293600	41850	41800	41850	41800	119
302	20231208	144800	2010315950	41850	41850	41850	41800	67
303	20231208	144700	2007514800	41800	41850	41850	41800	80
304	20231208	144600	2004168800	41850	41800	41850	41800	42
305	20231208	144500	2002411900	41850	41800	41850	41800	18
306	20231208	144400	2001659200	41850	41850	41950	41800	398
307	20231208	144300	1984992800	41850	41800	41850	41750	437
308	20231208	144200	1966720550	41750	41850	41950	41750	315
309	20231208	144100	1953532450	41850	41850	41850	41800	253
310	20231208	144000	1942945050	41800	41750	41850	41750	322
311	20231208	143900	1929485650	41800	41800	41850	41750	130
312	20231208	143800	1924052050	41800	41800	41850	41800	85
313	20231208	143700	1920496250	41800	41800	41850	41800	324
314	20231208	143600	1906951000	41800	41800	41850	41800	47
315	20231208	143500	1904985600	41850	41800	41850	41800	75
316	20231208	143400	1901848100	41850	41850	41850	41800	121
317	20231208	143300	1896787550	41800	41800	41850	41800	85
318	20231208	143200	1893231050	41850	41850	41850	41800	125
319	20231208	143100	1888004600	41850	41800	41850	41800	39
320	20231208	143000	1886373500	41800	41850	41850	41800	85
321	20231208	142900	1882818700	41800	41850	41850	41800	50
322	20231208	142800	1880727700	41850	41850	41850	41800	49
323	20231208	142700	1878678150	41850	41850	41850	41800	50
324	20231208	142600	1876585750	41850	41800	41850	41800	33
325	20231208	142500	1875205350	41800	41850	41850	41800	79
326	20231208	142400	1871901950	41850	41800	41850	41800	60
327	20231208	142300	1869393400	41800	41800	41850	41800	57
328	20231208	142200	1867008600	41850	41750	41850	41750	136
329	20231208	142100	1861326950	41800	41800	41850	41800	82
330	20231208	142000	1857898700	41850	41850	41850	41800	162
331	20231208	141900	1851125400	41800	41850	41850	41800	29
332	20231208	141800	1849912050	41850	41850	41850	41800	48
333	20231208	141700	1847904300	41850	41800	41850	41800	95
334	20231208	141600	1843932350	41850	41750	41850	41750	224
335	20231208	141500	1834568250	41800	41800	41850	41750	295
336	20231208	141400	1822237200	41800	41800	41850	41800	34
337	20231208	141300	1820814900	41850	41800	41850	41800	1224
338	20231208	141200	1769649850	41850	41850	41850	41800	169
339	20231208	141100	1762577850	41900	41850	41900	41850	23
340	20231208	141000	1761614650	41900	41850	41900	41850	86
341	20231208	140900	1758013750	41900	41850	41900	41800	174
342	20231208	140800	1750728600	41850	41850	41900	41850	73
343	20231208	140700	1747672100	41900	41900	41900	41800	310
344	20231208	140600	1734691650	41850	41850	41900	41850	61
345	20231208	140500	1732138050	41850	41900	41900	41850	74
346	20231208	140400	1729038900	41900	41850	41900	41850	62
347	20231208	140300	1726443550	41850	41850	41850	41800	208
348	20231208	140200	1717739900	41850	41850	41850	41800	28
349	20231208	140100	1716568150	41800	41850	41850	41800	98
350	20231208	140000	1712471350	41800	41800	41850	41800	185
351	20231208	135900	1704733400	41800	41800	41850	41800	112
352	20231208	135800	1700046950	41850	41800	41900	41800	42
353	20231208	135700	1698289500	41900	41850	41900	41850	144
354	20231208	135600	1692261700	41850	41850	41950	41850	368
355	20231208	135500	1676845750	41900	41850	41900	41800	289
356	20231208	135400	1664741200	41850	41800	41900	41800	340
357	20231208	135300	1650511700	41800	41850	41850	41800	69
358	20231208	135200	1647625950	41850	41900	41900	41850	60
359	20231208	135100	1645114550	41900	41800	41900	41800	591
360	20231208	135000	1620383050	41850	41800	41850	41800	98
361	20231208	134900	1616285500	41800	41800	41850	41800	95
362	20231208	134800	1612313850	41850	41800	41850	41800	124
363	20231208	134700	1607129100	41800	41800	41850	41800	21
364	20231208	134600	1606250400	41850	41800	41850	41800	46
365	20231208	134500	1604325750	41850	41800	41850	41800	78
366	20231208	134400	1601064250	41850	41850	41850	41800	64
367	20231208	134300	1598386100	41800	41800	41800	41800	51
368	20231208	134200	1596254300	41850	41800	41850	41750	233
369	20231208	134100	1586515400	41750	41800	41800	41700	781
370	20231208	134000	1553909100	41800	41750	41800	41750	173
371	20231208	133900	1546680950	41800	41750	41850	41750	799
372	20231208	133800	1513270400	41800	41800	41800	41750	44
373	20231208	133700	1511431400	41800	41800	41800	41800	9
374	20231208	133600	1511055200	41800	41800	41800	41800	34
375	20231208	133500	1509634000	41800	41800	41800	41700	226
376	20231208	133400	1500192900	41800	41800	41900	41700	816
377	20231208	133300	1466088000	41800	41800	41800	41750	48
378	20231208	133200	1464082200	41800	41750	41800	41750	62
379	20231208	133100	1461493550	41750	41750	41750	41700	66
380	20231208	133000	1458739550	41750	41750	41750	41700	41
381	20231208	132900	1457029050	41700	41750	41750	41700	85
382	20231208	132800	1453482850	41750	41700	41750	41700	15
383	20231208	132700	1452856900	41700	41750	41750	41700	23
384	20231208	132600	1451897500	41750	41750	41750	41750	64
385	20231208	132500	1449225500	41700	41750	41750	41700	94
386	20231208	132400	1445304000	41750	41750	41750	41700	89
387	20231208	132300	1441591000	41750	41750	41750	41750	16
388	20231208	132200	1440923000	41750	41800	41800	41700	151
389	20231208	132100	1434619350	41850	41800	41850	41800	144
390	20231208	132000	1428598600	41850	41850	41850	41800	80
391	20231208	131900	1425254250	41850	41800	41850	41800	111
392	20231208	131800	1420613150	41850	41800	41850	41800	23
393	20231208	131700	1419651000	41850	41800	41850	41800	10
394	20231208	131600	1419232600	41850	41800	41850	41800	28
395	20231208	131500	1418060900	41850	41850	41850	41800	137
396	20231208	131400	1412328700	41850	41850	41850	41850	30
397	20231208	131300	1411073200	41850	41850	41850	41850	178
398	20231208	131200	1403623900	41850	41850	41850	41800	80
399	20231208	131100	1400279550	41850	41750	41850	41750	435
400	20231208	131000	1382093000	41800	41800	41800	41750	53
401	20231208	130900	1379879500	41800	41750	41800	41750	35
402	20231208	130800	1378417200	41800	41750	41800	41750	11
403	20231208	130700	1377957450	41750	41750	41800	41750	138
404	20231208	130600	1372192000	41800	41750	41800	41750	56
405	20231208	130500	1369851750	41750	41750	41800	41750	85
406	20231208	130400	1366302950	41800	41750	41800	41750	32
407	20231208	130300	1364965600	41800	41800	41800	41750	43
408	20231208	130200	1363170050	41800	41750	41800	41750	70
409	20231208	130100	1360246300	41800	41750	41800	41750	22
410	20231208	130000	1359327050	41800	41750	41800	41750	69
411	20231208	125900	1356445700	41800	41750	41800	41750	61
412	20231208	125800	1353897700	41800	41750	41800	41750	47
413	20231208	125700	1351935150	41750	41800	41800	41750	99
414	20231208	125600	1347800900	41750	41800	41800	41750	7
415	20231208	125500	1347508350	41750	41800	41800	41750	68
416	20231208	125400	1344669300	41800	41800	41800	41800	21
417	20231208	125300	1343791500	41800	41800	41800	41750	78
418	20231208	125200	1340533750	41750	41800	41800	41750	48
419	20231208	125100	1338528800	41800	41800	41800	41750	14
420	20231208	125000	1337943650	41800	41750	41800	41750	126
421	20231208	124900	1332683100	41800	41750	41800	41750	92
422	20231208	124800	1328840800	41800	41750	41800	41750	62
423	20231208	124700	1326251150	41750	41750	41800	41750	71
424	20231208	124600	1323285950	41750	41800	41800	41750	41
425	20231208	124500	1321574000	41750	41750	41800	41750	179
426	20231208	124400	1314100350	41800	41850	41850	41750	1031
427	20231208	124300	1271006000	41850	41850	41850	41800	45
428	20231208	124200	1269124850	41800	41800	41850	41800	159
429	20231208	124100	1262473850	41800	41800	41850	41800	37
430	20231208	124000	1260926750	41800	41850	41850	41800	67
431	20231208	123900	1258125350	41850	41800	41850	41800	60
432	20231208	123800	1255617050	41850	41850	41850	41850	2
433	20231208	123700	1255533350	41850	41800	41850	41800	61
434	20231208	123600	1252982150	41800	41800	41850	41800	84
435	20231208	123500	1249469550	41850	41850	41850	41800	128
436	20231208	123400	1244117250	41800	41800	41850	41800	141
437	20231208	123300	1238222850	41850	41800	41850	41800	32
438	20231208	123200	1236884350	41850	41800	41850	41800	29
439	20231208	123100	1235670800	41850	41800	41850	41800	12
440	20231208	123000	1235168700	41800	41850	41850	41800	31
441	20231208	122900	1233872050	41850	41800	41850	41800	6
442	20231208	122800	1233621100	41850	41800	41850	41800	24
443	20231208	122700	1232617500	41850	41800	41850	41800	35
444	20231208	122600	1231153150	41850	41850	41850	41850	3
445	20231208	122500	1231027600	41850	41850	41850	41800	20
446	20231208	122400	1230190700	41800	41850	41850	41800	51
447	20231208	122300	1228058500	41800	41850	41850	41800	8
448	20231208	122200	1227724000	41850	41850	41850	41850	19
449	20231208	122100	1226928850	41850	41850	41850	41850	3
450	20231208	122000	1226803300	41850	41850	41850	41800	28
451	20231208	121900	1225631800	41800	41850	41850	41800	5
452	20231208	121800	1225422600	41850	41800	41850	41800	23
453	20231208	121700	1224460100	41850	41800	41850	41800	7
454	20231208	121600	1224167200	41850	41850	41850	41800	361
455	20231208	121500	1209061600	41900	41850	41900	41850	33
456	20231208	121400	1207679500	41900	41900	41900	41900	8
457	20231208	121300	1207344300	41950	41900	41950	41900	292
458	20231208	121200	1195109400	41850	41900	41900	41850	114
459	20231208	121100	1190338450	41900	41800	41950	41800	246
460	20231208	121000	1180044500	41850	41800	41850	41800	29
461	20231208	120900	1178830900	41850	41850	41850	41850	6
462	20231208	120800	1178579800	41850	41850	41850	41800	123
463	20231208	120700	1173432900	41850	41850	41850	41800	87
464	20231208	120600	1169792350	41850	41800	41850	41800	8
465	20231208	120500	1169457900	41850	41850	41850	41850	63
466	20231208	120400	1166821350	41850	41850	41850	41800	7
467	20231208	120300	1166528450	41800	41800	41800	41750	257
468	20231208	120200	1155786150	41800	41850	41850	41750	62
469	20231208	120100	1153193750	41850	41750	41850	41750	3
470	20231208	120000	1153068300	41850	41850	41850	41750	287
471	20231208	115900	1141071350	41850	41900	41900	41800	148
472	20231208	115800	1134878150	41900	41900	41900	41900	49
473	20231208	115700	1132825050	41900	41950	41950	41850	66
474	20231208	115600	1130060100	41950	41950	41950	41950	31
475	20231208	115500	1128759650	41950	41900	41950	41900	48
476	20231208	115400	1126746250	41950	41900	41950	41900	35
477	20231208	115300	1125278750	41900	41900	41900	41900	59
478	20231208	115200	1122806650	41900	41850	41950	41850	34
479	20231208	115100	1121381600	41950	41800	41950	41800	33
480	20231208	115000	1119998700	41950	41950	41950	41800	114
481	20231208	114900	1115227300	41950	41950	41950	41850	106
482	20231208	114800	1110786600	41950	41850	41950	41850	105
483	20231208	114700	1106387000	41900	41900	41900	41850	151
484	20231208	114600	1100060900	41900	41900	41900	41850	51
485	20231208	114500	1097924300	41850	41900	41950	41850	96
486	20231208	114400	1093901150	41950	41900	41950	41900	37
487	20231208	114300	1092349150	41950	41900	41950	41850	140
488	20231208	114200	1086481850	41900	41850	41900	41850	32
489	20231208	114100	1085141450	41900	41850	41900	41850	57
490	20231208	114000	1082753550	41900	41850	41900	41850	34
491	20231208	113900	1081329100	41900	41850	41900	41850	44
492	20231208	113800	1079487300	41850	41800	41850	41800	50
493	20231208	113700	1077394950	41800	41800	41850	41800	42
494	20231208	113600	1075637600	41850	41800	41850	41800	64
495	20231208	113500	1072959550	41800	41800	41850	41800	39
496	20231208	113400	1071327650	41850	41800	41850	41800	22
497	20231208	113300	1070407200	41850	41800	41900	41800	115
498	20231208	113200	1065593750	41900	41850	41900	41800	235
499	20231208	113100	1055759100	41850	41750	41850	41750	183
500	20231208	113000	1048105950	41850	41800	41850	41700	427
501	20231208	112900	1030274650	41850	41750	41850	41750	296
502	20231208	112800	1017898450	41750	41700	41800	41700	165
503	20231208	112700	1011009150	41700	41750	41800	41700	81
504	20231208	112600	1007627400	41750	41800	41800	41750	98
505	20231208	112500	1003533600	41800	41800	41800	41750	78
506	20231208	112400	1000275100	41800	41800	41800	41750	104
507	20231208	112300	995928950	41750	41850	41850	41750	80
508	20231208	112200	992585850	41850	41800	41850	41800	51
509	20231208	112100	990452800	41800	41750	41900	41750	218
510	20231208	112000	981336000	41750	41800	41800	41750	66
511	20231208	111900	978578550	41800	41800	41850	41800	87
512	20231208	111800	974939950	41850	41850	41850	41800	40
513	20231208	111700	973266200	41850	41850	41850	41800	22
514	20231208	111600	972345650	41850	41850	41850	41850	71
515	20231208	111500	969374300	41900	41900	41950	41800	234
516	20231208	111400	959580150	41900	41850	41900	41850	36
517	20231208	111300	958071900	41900	41900	41900	41850	49
518	20231208	111200	956019500	41900	41900	41900	41850	66
519	20231208	111100	953255550	41900	41900	41900	41900	16
520	20231208	111000	952585150	41900	41900	41900	41850	34
521	20231208	110900	951160750	41900	41900	41900	41850	83
522	20231208	110800	947685400	41850	41900	41900	41800	125
523	20231208	110700	942454350	41900	41850	41900	41850	121
524	20231208	110600	937389800	41850	41800	41850	41800	50
525	20231208	110500	935299100	41800	41750	41800	41750	111
526	20231208	110400	930660400	41800	41750	41800	41750	37
527	20231208	110300	929114050	41800	41750	41800	41750	48
528	20231208	110200	927108150	41800	41750	41800	41750	149
529	20231208	110100	920886450	41750	41750	41750	41700	35
530	20231208	110000	919425350	41750	41750	41750	41700	40
531	20231208	105900	917755600	41750	41750	41750	41700	115
532	20231208	105800	912955000	41800	41750	41800	41750	14
533	20231208	105700	912369900	41800	41750	41800	41750	14
534	20231208	105600	911784950	41800	41700	41800	41700	21
535	20231208	105500	910908050	41750	41750	41800	41750	140
536	20231208	105400	905062550	41700	41650	41700	41650	596
537	20231208	105300	880209550	41700	41650	41700	41650	35
538	20231208	105200	878750200	41700	41750	41750	41650	633
539	20231208	105100	852351950	41750	41750	41750	41750	8
540	20231208	105000	852017950	41750	41750	41750	41700	14
541	20231208	104900	851433600	41750	41700	41750	41700	247
542	20231208	104800	841122650	41700	41700	41750	41700	307
543	20231208	104700	828307450	41700	41700	41750	41700	41
544	20231208	104600	826597000	41750	41700	41750	41700	32
545	20231208	104500	825261200	41750	41700	41750	41700	36
546	20231208	104400	823759600	41750	41700	41750	41700	20
547	20231208	104300	822924700	41750	41700	41750	41700	16
548	20231208	104200	822256950	41750	41700	41750	41700	29
549	20231208	104100	821046850	41750	41750	41750	41700	12
550	20231208	104000	820546050	41750	41700	41750	41700	24
551	20231208	103900	819544350	41750	41750	41750	41700	164
552	20231208	103800	812698550	41750	41700	41750	41700	19
553	20231208	103700	811905850	41700	41750	41750	41700	12
554	20231208	103600	811405000	41750	41700	41750	41700	32
555	20231208	103500	810069800	41750	41700	41750	41700	375
556	20231208	103400	794432150	41700	41700	41700	41650	9
557	20231208	103300	794057000	41700	41700	41700	41700	9
558	20231208	103200	793681700	41700	41650	41700	41650	1105
559	20231208	103100	747609550	41700	41700	41700	41650	21
560	20231208	103000	746733950	41650	41700	41700	41650	12
561	20231208	102900	746233750	41650	41650	41700	41650	21
562	20231208	102800	745358500	41700	41650	41700	41650	114
563	20231208	102700	740606200	41700	41650	41700	41650	19
564	20231208	102600	739814150	41700	41650	41700	41650	10
565	20231208	102500	739397300	41700	41700	41700	41650	35
566	20231208	102400	737938400	41700	41700	41700	41650	11
567	20231208	102300	737479750	41650	41650	41700	41650	11
568	20231208	102200	737021300	41700	41650	41700	41650	14
569	20231208	102100	736437600	41650	41650	41700	41650	22
570	20231208	102000	735520750	41700	41650	41700	41650	9
571	20231208	101900	735145550	41700	41650	41700	41650	29
572	20231208	101800	733936500	41700	41650	41700	41650	23
573	20231208	101700	732977950	41700	41650	41700	41650	4
574	20231208	101600	732811200	41700	41650	41700	41650	16
575	20231208	101500	732144350	41700	41700	41700	41650	602
576	20231208	101400	707070300	41700	41650	41700	41650	23
577	20231208	101300	706111500	41700	41700	41700	41650	456
578	20231208	101200	687118600	41700	41700	41700	41650	19
579	20231208	101100	686326550	41700	41650	41700	41650	4
580	20231208	101000	686159800	41700	41650	41700	41650	14
581	20231208	100900	685576200	41700	41700	41700	41650	32
582	20231208	100800	684242850	41700	41750	41750	41650	52
583	20231208	100700	682074350	41750	41700	41750	41650	124
584	20231208	100600	676903550	41700	41700	41700	41650	233
585	20231208	100500	667198600	41700	41700	41700	41650	156
586	20231208	100400	660693950	41700	41700	41700	41700	12
587	20231208	100300	660193550	41700	41700	41700	41650	20
588	20231208	100200	659359700	41700	41700	41700	41700	17
589	20231208	100100	658650800	41700	41650	41700	41650	248
590	20231208	100000	648311800	41700	41700	41700	41700	154
591	20231208	095900	641890000	41650	41600	41650	41600	391
592	20231208	095800	625604900	41650	41650	41650	41600	689
593	20231208	095700	596910150	41700	41700	41700	41650	22
594	20231208	095600	595993600	41650	41650	41650	41650	4
595	20231208	095500	595827000	41700	41650	41700	41650	12
596	20231208	095400	595327000	41650	41700	41700	41650	28
597	20231208	095300	594160300	41650	41650	41650	41650	0
598	20231208	095200	594160300	41650	41650	41700	41600	1255
599	20231208	095100	541892200	41650	41650	41650	41650	28
600	20231208	095000	540726000	41600	41650	41650	41600	274
601	20231208	094900	529314100	41650	41650	41700	41600	1004
602	20231208	094800	487501100	41650	41700	41700	41650	10
603	20231208	094700	487084250	41700	41650	41700	41650	29
604	20231208	094600	485876300	41700	41650	41700	41650	2
605	20231208	094500	485792950	41650	41650	41700	41650	24
606	20231208	094400	484792900	41700	41650	41700	41650	23
607	20231208	094300	483834450	41650	41700	41700	41650	8
608	20231208	094200	483501000	41650	41700	41700	41650	17
609	20231208	094100	482792200	41700	41700	41700	41600	2057
610	20231208	094000	397098200	41700	41700	41750	41650	1089
611	20231208	093900	351689950	41700	41700	41700	41700	116
612	20231208	093800	346852750	41700	41700	41700	41700	130
613	20231208	093700	341431750	41700	41700	41700	41700	318
614	20231208	093600	328171150	41700	41700	41700	41650	1374
615	20231208	093500	270879050	41700	41750	41750	41700	608
616	20231208	093400	245497650	41750	41750	41750	41750	20
617	20231208	093300	244662650	41750	41800	41800	41750	82
618	20231208	093200	241235700	41750	41750	41800	41750	145
619	20231208	093100	235176950	41750	41750	41800	41750	213
620	20231208	093000	226275750	41750	41800	41800	41750	153
621	20231208	092900	219881450	41800	41800	41800	41800	51
622	20231208	092800	217749650	41800	41800	41900	41800	226
623	20231208	092700	208290050	41750	41750	41800	41750	221
624	20231208	092600	199053850	41800	41750	41800	41750	40
625	20231208	092500	197382100	41800	41750	41800	41750	71
626	20231208	092400	194415650	41800	41800	41800	41750	147
627	20231208	092300	188271500	41750	41800	41800	41750	19
628	20231208	092200	187477450	41800	41750	41800	41750	26
629	20231208	092100	186390850	41800	41750	41800	41750	28
630	20231208	092000	185221000	41800	41800	41800	41750	81
631	20231208	091900	181836300	41750	41800	41800	41750	29
632	20231208	091800	180624450	41800	41800	41800	41750	141
633	20231208	091700	174736400	41800	41850	41850	41750	298
634	20231208	091600	162281600	41850	41850	41900	41850	115
635	20231208	091500	157467450	41900	41900	41900	41900	34
636	20231208	091400	156042850	41850	41900	41900	41850	30
637	20231208	091300	154786250	41900	41900	41900	41900	19
638	20231208	091200	153990150	41900	41850	41900	41800	498
639	20231208	091100	133169450	41800	41850	41850	41800	30
640	20231208	091000	131914150	41800	41850	41850	41800	29
641	20231208	090900	130700750	41850	41800	41850	41750	209
642	20231208	090800	121964250	41800	41800	41800	41650	1122
643	20231208	090700	75148400	41750	41800	41850	41750	116
644	20231208	090600	70296150	41800	41800	41800	41800	2
645	20231208	090500	70212550	41800	41900	42000	41750	554
646	20231208	090400	47018150	42000	41950	42000	41950	141
647	20231208	090300	41101050	41900	42050	42100	41900	334
648	20231208	090200	27076500	42050	41950	42050	41950	87
649	20231208	090100	23426050	41950	42100	42100	41950	81
650	20231208	090000	20026000	42200	42250	42300	42150	474