KissMeData/290670/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205700	1299815800	29800	29800	29800	29800	976
3	20231214	205600	1299815800	29800	29800	29800	29800	0
4	20231214	205500	1299815800	29800	29800	29800	29800	0
5	20231214	205400	1299815800	29800	29800	29800	29800	0
6	20231214	205300	1299815800	29800	29800	29800	29800	0
7	20231214	205200	1299815800	29800	29800	29800	29800	0
8	20231214	205100	1299815800	29800	29800	29800	29800	0
9	20231214	205000	1299815800	29800	29800	29800	29800	0
10	20231214	204900	1299815800	29800	29800	29800	29800	0
11	20231214	204800	1299815800	29800	29800	29800	29800	0
12	20231214	204700	1299815800	29800	29800	29800	29800	0
13	20231214	204600	1299815800	29800	29800	29800	29800	0
14	20231214	204500	1299815800	29800	29800	29800	29800	0
15	20231214	204400	1299815800	29800	29800	29800	29800	0
16	20231214	204300	1299815800	29800	29800	29800	29800	0
17	20231214	204200	1299815800	29800	29800	29800	29800	0
18	20231214	204100	1299815800	29800	29800	29800	29800	0
19	20231214	204000	1299815800	29800	29800	29800	29800	0
20	20231214	203900	1299815800	29800	29800	29800	29800	0
21	20231214	203800	1299815800	29800	29800	29800	29800	0
22	20231214	203700	1299815800	29800	29800	29800	29800	0
23	20231214	203600	1299815800	29800	29800	29800	29800	0
24	20231214	203500	1299815800	29800	29800	29800	29800	0
25	20231214	203400	1299815800	29800	29800	29800	29800	0
26	20231214	203300	1299815800	29800	29800	29800	29800	0
27	20231214	203200	1299815800	29800	29800	29800	29800	0
28	20231214	203100	1299815800	29800	29800	29800	29800	0
29	20231214	203000	1299815800	29800	29800	29800	29800	0
30	20231214	202900	1299815800	29800	29800	29800	29800	0
31	20231214	202800	1299815800	29800	29800	29800	29800	0
32	20231214	202700	1299815800	29800	29800	29800	29800	976
33	20231214	202600	1299815800	29800	29800	29800	29800	0
34	20231214	202500	1299815800	29800	29800	29800	29800	0
35	20231214	202400	1299815800	29800	29800	29800	29800	0
36	20231214	202300	1299815800	29800	29800	29800	29800	0
37	20231214	202200	1299815800	29800	29800	29800	29800	0
38	20231214	202100	1299815800	29800	29800	29800	29800	0
39	20231214	202000	1299815800	29800	29800	29800	29800	0
40	20231214	201900	1299815800	29800	29800	29800	29800	0
41	20231214	201800	1299815800	29800	29800	29800	29800	0
42	20231214	201700	1299815800	29800	29800	29800	29800	0
43	20231214	201600	1299815800	29800	29800	29800	29800	0
44	20231214	201500	1299815800	29800	29800	29800	29800	0
45	20231214	201400	1299815800	29800	29800	29800	29800	0
46	20231214	201300	1299815800	29800	29800	29800	29800	0
47	20231214	201200	1299815800	29800	29800	29800	29800	0
48	20231214	201100	1299815800	29800	29800	29800	29800	0
49	20231214	201000	1299815800	29800	29800	29800	29800	0
50	20231214	200900	1299815800	29800	29800	29800	29800	0
51	20231214	200800	1299815800	29800	29800	29800	29800	0
52	20231214	200700	1299815800	29800	29800	29800	29800	0
53	20231214	200600	1299815800	29800	29800	29800	29800	0
54	20231214	200500	1299815800	29800	29800	29800	29800	0
55	20231214	200400	1299815800	29800	29800	29800	29800	0
56	20231214	200300	1299815800	29800	29800	29800	29800	0
57	20231214	200200	1299815800	29800	29800	29800	29800	0
58	20231214	200100	1299815800	29800	29800	29800	29800	0
59	20231214	200000	1299815800	29800	29800	29800	29800	0
60	20231214	195900	1299815800	29800	29800	29800	29800	0
61	20231214	195800	1299815800	29800	29800	29800	29800	0
62	20231214	195700	1299815800	29800	29800	29800	29800	976
63	20231214	195600	1299815800	29800	29800	29800	29800	0
64	20231214	195500	1299815800	29800	29800	29800	29800	0
65	20231214	195400	1299815800	29800	29800	29800	29800	0
66	20231214	195300	1299815800	29800	29800	29800	29800	0
67	20231214	195200	1299815800	29800	29800	29800	29800	0
68	20231214	195100	1299815800	29800	29800	29800	29800	0
69	20231214	195000	1299815800	29800	29800	29800	29800	0
70	20231214	194900	1299815800	29800	29800	29800	29800	0
71	20231214	194800	1299815800	29800	29800	29800	29800	0
72	20231214	194700	1299815800	29800	29800	29800	29800	0
73	20231214	194600	1299815800	29800	29800	29800	29800	0
74	20231214	194500	1299815800	29800	29800	29800	29800	0
75	20231214	194400	1299815800	29800	29800	29800	29800	0
76	20231214	194300	1299815800	29800	29800	29800	29800	0
77	20231214	194200	1299815800	29800	29800	29800	29800	0
78	20231214	194100	1299815800	29800	29800	29800	29800	0
79	20231214	194000	1299815800	29800	29800	29800	29800	0
80	20231214	193900	1299815800	29800	29800	29800	29800	0
81	20231214	193800	1299815800	29800	29800	29800	29800	0
82	20231214	193700	1299815800	29800	29800	29800	29800	0
83	20231214	193600	1299815800	29800	29800	29800	29800	0
84	20231214	193500	1299815800	29800	29800	29800	29800	0
85	20231214	193400	1299815800	29800	29800	29800	29800	0
86	20231214	193300	1299815800	29800	29800	29800	29800	0
87	20231214	193200	1299815800	29800	29800	29800	29800	0
88	20231214	193100	1299815800	29800	29800	29800	29800	0
89	20231214	193000	1299815800	29800	29800	29800	29800	0
90	20231214	192900	1299815800	29800	29800	29800	29800	0
91	20231214	192800	1299815800	29800	29800	29800	29800	0
92	20231214	192700	1299815800	29800	29800	29800	29800	976
93	20231214	192600	1299815800	29800	29800	29800	29800	0
94	20231214	192500	1299815800	29800	29800	29800	29800	0
95	20231214	192400	1299815800	29800	29800	29800	29800	0
96	20231214	192300	1299815800	29800	29800	29800	29800	0
97	20231214	192200	1299815800	29800	29800	29800	29800	0
98	20231214	192100	1299815800	29800	29800	29800	29800	0
99	20231214	192000	1299815800	29800	29800	29800	29800	0
100	20231214	191900	1299815800	29800	29800	29800	29800	0
101	20231214	191800	1299815800	29800	29800	29800	29800	0
102	20231214	191700	1299815800	29800	29800	29800	29800	0
103	20231214	191600	1299815800	29800	29800	29800	29800	0
104	20231214	191500	1299815800	29800	29800	29800	29800	0
105	20231214	191400	1299815800	29800	29800	29800	29800	0
106	20231214	191300	1299815800	29800	29800	29800	29800	0
107	20231214	191200	1299815800	29800	29800	29800	29800	0
108	20231214	191100	1299815800	29800	29800	29800	29800	0
109	20231214	191000	1299815800	29800	29800	29800	29800	0
110	20231214	190900	1299815800	29800	29800	29800	29800	0
111	20231214	190800	1299815800	29800	29800	29800	29800	0
112	20231214	190700	1299815800	29800	29800	29800	29800	0
113	20231214	190600	1299815800	29800	29800	29800	29800	0
114	20231214	190500	1299815800	29800	29800	29800	29800	0
115	20231214	190400	1299815800	29800	29800	29800	29800	0
116	20231214	190300	1299815800	29800	29800	29800	29800	0
117	20231214	190200	1299815800	29800	29800	29800	29800	0
118	20231214	190100	1299815800	29800	29800	29800	29800	0
119	20231214	190000	1299815800	29800	29800	29800	29800	0
120	20231214	185900	1299815800	29800	29800	29800	29800	0
121	20231214	185800	1299815800	29800	29800	29800	29800	0
122	20231214	185700	1299815800	29800	29800	29800	29800	976
123	20231214	185600	1299815800	29800	29800	29800	29800	0
124	20231214	185500	1299815800	29800	29800	29800	29800	0
125	20231214	185400	1299815800	29800	29800	29800	29800	0
126	20231214	185300	1299815800	29800	29800	29800	29800	0
127	20231214	185200	1299815800	29800	29800	29800	29800	0
128	20231214	185100	1299815800	29800	29800	29800	29800	0
129	20231214	185000	1299815800	29800	29800	29800	29800	0
130	20231214	184900	1299815800	29800	29800	29800	29800	0
131	20231214	184800	1299815800	29800	29800	29800	29800	0
132	20231214	184700	1299815800	29800	29800	29800	29800	0
133	20231214	184600	1299815800	29800	29800	29800	29800	0
134	20231214	184500	1299815800	29800	29800	29800	29800	0
135	20231214	184400	1299815800	29800	29800	29800	29800	0
136	20231214	184300	1299815800	29800	29800	29800	29800	0
137	20231214	184200	1299815800	29800	29800	29800	29800	0
138	20231214	184100	1299815800	29800	29800	29800	29800	0
139	20231214	184000	1299815800	29800	29800	29800	29800	0
140	20231214	183900	1299815800	29800	29800	29800	29800	0
141	20231214	183800	1299815800	29800	29800	29800	29800	0
142	20231214	183700	1299815800	29800	29800	29800	29800	0
143	20231214	183600	1299815800	29800	29800	29800	29800	0
144	20231214	183500	1299815800	29800	29800	29800	29800	0
145	20231214	183400	1299815800	29800	29800	29800	29800	0
146	20231214	183300	1299815800	29800	29800	29800	29800	0
147	20231214	183200	1299815800	29800	29800	29800	29800	0
148	20231214	183100	1299815800	29800	29800	29800	29800	0
149	20231214	183000	1299815800	29800	29800	29800	29800	0
150	20231214	182900	1299815800	29800	29800	29800	29800	0
151	20231214	182800	1299815800	29800	29800	29800	29800	0
152	20231214	182700	1299815800	29800	29800	29800	29800	976
153	20231214	182600	1299815800	29800	29800	29800	29800	0
154	20231214	182500	1299815800	29800	29800	29800	29800	0
155	20231214	182400	1299815800	29800	29800	29800	29800	0
156	20231214	182300	1299815800	29800	29800	29800	29800	0
157	20231214	182200	1299815800	29800	29800	29800	29800	0
158	20231214	182100	1299815800	29800	29800	29800	29800	0
159	20231214	182000	1299815800	29800	29800	29800	29800	0
160	20231214	181900	1299815800	29800	29800	29800	29800	0
161	20231214	181800	1299815800	29800	29800	29800	29800	0
162	20231214	181700	1299815800	29800	29800	29800	29800	0
163	20231214	181600	1299815800	29800	29800	29800	29800	0
164	20231214	181500	1299815800	29800	29800	29800	29800	0
165	20231214	181400	1299815800	29800	29800	29800	29800	0
166	20231214	181300	1299815800	29800	29800	29800	29800	0
167	20231214	181200	1299815800	29800	29800	29800	29800	0
168	20231214	181100	1299815800	29800	29800	29800	29800	0
169	20231214	181000	1299815800	29800	29800	29800	29800	0
170	20231214	180900	1299815800	29800	29800	29800	29800	0
171	20231214	180800	1299815800	29800	29800	29800	29800	0
172	20231214	180700	1299815800	29800	29800	29800	29800	0
173	20231214	180600	1299815800	29800	29800	29800	29800	0
174	20231214	180500	1299815800	29800	29800	29800	29800	0
175	20231214	180400	1299815800	29800	29800	29800	29800	0
176	20231214	180300	1299815800	29800	29800	29800	29800	0
177	20231214	180200	1299815800	29800	29800	29800	29800	0
178	20231214	180100	1299815800	29800	29800	29800	29800	0
179	20231214	180000	1299815800	29800	29800	29800	29800	0
180	20231214	175900	1299815800	29800	29800	29800	29800	0
181	20231214	175800	1299815800	29800	29800	29800	29800	0
182	20231214	175700	1299815800	29800	29800	29800	29800	976
183	20231214	175600	1299815800	29800	29800	29800	29800	0
184	20231214	175500	1299815800	29800	29800	29800	29800	0
185	20231214	175400	1299815800	29800	29800	29800	29800	0
186	20231214	175300	1299815800	29800	29800	29800	29800	0
187	20231214	175200	1299815800	29800	29800	29800	29800	0
188	20231214	175100	1299815800	29800	29800	29800	29800	0
189	20231214	175000	1299815800	29800	29800	29800	29800	0
190	20231214	174900	1299815800	29800	29800	29800	29800	0
191	20231214	174800	1299815800	29800	29800	29800	29800	0
192	20231214	174700	1299815800	29800	29800	29800	29800	0
193	20231214	174600	1299815800	29800	29800	29800	29800	0
194	20231214	174500	1299815800	29800	29800	29800	29800	0
195	20231214	174400	1299815800	29800	29800	29800	29800	0
196	20231214	174300	1299815800	29800	29800	29800	29800	0
197	20231214	174200	1299815800	29800	29800	29800	29800	0
198	20231214	174100	1299815800	29800	29800	29800	29800	0
199	20231214	174000	1299815800	29800	29800	29800	29800	0
200	20231214	173900	1299815800	29800	29800	29800	29800	0
201	20231214	173800	1299815800	29800	29800	29800	29800	0
202	20231214	173700	1299815800	29800	29800	29800	29800	0
203	20231214	173600	1299815800	29800	29800	29800	29800	0
204	20231214	173500	1299815800	29800	29800	29800	29800	0
205	20231214	173400	1299815800	29800	29800	29800	29800	0
206	20231214	173300	1299815800	29800	29800	29800	29800	0
207	20231214	173200	1299815800	29800	29800	29800	29800	0
208	20231214	173100	1299815800	29800	29800	29800	29800	0
209	20231214	173000	1299815800	29800	29800	29800	29800	0
210	20231214	172900	1299815800	29800	29800	29800	29800	0
211	20231214	172800	1299815800	29800	29800	29800	29800	0
212	20231214	172700	1299815800	29800	29800	29800	29800	976
213	20231214	172600	1299815800	29800	29800	29800	29800	0
214	20231214	172500	1299815800	29800	29800	29800	29800	0
215	20231214	172400	1299815800	29800	29800	29800	29800	0
216	20231214	172300	1299815800	29800	29800	29800	29800	0
217	20231214	172200	1299815800	29800	29800	29800	29800	0
218	20231214	172100	1299815800	29800	29800	29800	29800	0
219	20231214	172000	1299815800	29800	29800	29800	29800	0
220	20231214	171900	1299815800	29800	29800	29800	29800	0
221	20231214	171800	1299815800	29800	29800	29800	29800	0
222	20231214	171700	1299815800	29800	29800	29800	29800	0
223	20231214	171600	1299815800	29800	29800	29800	29800	0
224	20231214	171500	1299815800	29800	29800	29800	29800	0
225	20231214	171400	1299815800	29800	29800	29800	29800	0
226	20231214	171300	1299815800	29800	29800	29800	29800	0
227	20231214	171200	1299815800	29800	29800	29800	29800	0
228	20231214	171100	1299815800	29800	29800	29800	29800	0
229	20231214	171000	1299815800	29800	29800	29800	29800	0
230	20231214	170900	1299815800	29800	29800	29800	29800	0
231	20231214	170800	1299815800	29800	29800	29800	29800	0
232	20231214	170700	1299815800	29800	29800	29800	29800	0
233	20231214	170600	1299815800	29800	29800	29800	29800	0
234	20231214	170500	1299815800	29800	29800	29800	29800	0
235	20231214	170400	1299815800	29800	29800	29800	29800	0
236	20231214	170300	1299815800	29800	29800	29800	29800	0
237	20231214	170200	1299815800	29800	29800	29800	29800	0
238	20231214	170100	1299815800	29800	29800	29800	29800	0
239	20231214	170000	1299815800	29800	29800	29800	29800	0
240	20231214	165900	1299815800	29800	29800	29800	29800	0
241	20231214	165800	1299815800	29800	29800	29800	29800	0
242	20231214	165700	1299815800	29800	29800	29800	29800	976
243	20231214	165600	1299815800	29800	29800	29800	29800	0
244	20231214	165500	1299815800	29800	29800	29800	29800	0
245	20231214	165400	1299815800	29800	29800	29800	29800	0
246	20231214	165300	1299815800	29800	29800	29800	29800	0
247	20231214	165200	1299815800	29800	29800	29800	29800	0
248	20231214	165100	1299815800	29800	29800	29800	29800	0
249	20231214	165000	1299815800	29800	29800	29800	29800	0
250	20231214	164900	1299815800	29800	29800	29800	29800	0
251	20231214	164800	1299815800	29800	29800	29800	29800	0
252	20231214	164700	1299815800	29800	29800	29800	29800	0
253	20231214	164600	1299815800	29800	29800	29800	29800	0
254	20231214	164500	1299815800	29800	29800	29800	29800	0
255	20231214	164400	1299815800	29800	29800	29800	29800	0
256	20231214	164300	1299815800	29800	29800	29800	29800	0
257	20231214	164200	1299815800	29800	29800	29800	29800	0
258	20231214	164100	1299815800	29800	29800	29800	29800	0
259	20231214	164000	1299815800	29800	29800	29800	29800	0
260	20231214	163900	1299815800	29800	29800	29800	29800	0
261	20231214	163800	1299815800	29800	29800	29800	29800	0
262	20231214	163700	1299815800	29800	29800	29800	29800	0
263	20231214	163600	1299815800	29800	29800	29800	29800	0
264	20231214	163500	1299815800	29800	29800	29800	29800	0
265	20231214	163400	1299815800	29800	29800	29800	29800	0
266	20231214	163300	1299815800	29800	29800	29800	29800	0
267	20231214	163200	1299815800	29800	29800	29800	29800	0
268	20231214	163100	1299815800	29800	29800	29800	29800	0
269	20231214	163000	1299815800	29800	29800	29800	29800	0
270	20231214	162900	1299815800	29800	29800	29800	29800	0
271	20231214	162800	1299815800	29800	29800	29800	29800	0
272	20231214	162700	1299815800	29800	29800	29800	29800	976
273	20231214	162600	1299815800	29800	29800	29800	29800	0
274	20231214	162500	1299815800	29800	29800	29800	29800	0
275	20231214	162400	1299815800	29800	29800	29800	29800	0
276	20231214	162300	1299815800	29800	29800	29800	29800	0
277	20231214	162200	1299815800	29800	29800	29800	29800	0
278	20231214	162100	1299815800	29800	29800	29800	29800	0
279	20231214	162000	1299815800	29800	29800	29800	29800	0
280	20231214	161900	1299815800	29800	29800	29800	29800	0
281	20231214	161800	1299815800	29800	29800	29800	29800	0
282	20231214	161700	1299815800	29800	29800	29800	29800	0
283	20231214	161600	1299815800	29800	29800	29800	29800	0
284	20231214	161500	1299815800	29800	29800	29800	29800	0
285	20231214	161400	1299815800	29800	29800	29800	29800	0
286	20231214	161300	1299815800	29800	29800	29800	29800	0
287	20231214	161200	1299815800	29800	29800	29800	29800	0
288	20231214	161100	1299815800	29800	29800	29800	29800	0
289	20231214	161000	1299815800	29800	29800	29800	29800	0
290	20231214	160900	1299815800	29800	29800	29800	29800	0
291	20231214	160800	1299815800	29800	29800	29800	29800	0
292	20231214	160700	1299815800	29800	29800	29800	29800	0
293	20231214	160600	1299815800	29800	29800	29800	29800	0
294	20231214	160500	1299815800	29800	29800	29800	29800	0
295	20231214	160400	1299815800	29800	29800	29800	29800	0
296	20231214	160300	1299815800	29800	29800	29800	29800	0
297	20231214	160200	1299815800	29800	29800	29800	29800	0
298	20231214	160100	1299815800	29800	29800	29800	29800	0
299	20231214	160000	1299815800	29800	29800	29800	29800	0
300	20231214	155900	1299815800	29800	29800	29800	29800	0
301	20231214	155800	1299815800	29800	29800	29800	29800	0
302	20231214	155700	1299815800	29800	29800	29800	29800	976
303	20231214	155600	1299815800	29800	29800	29800	29800	0
304	20231214	155500	1299815800	29800	29800	29800	29800	0
305	20231214	155400	1299815800	29800	29800	29800	29800	0
306	20231214	155300	1299815800	29800	29800	29800	29800	0
307	20231214	155200	1299815800	29800	29800	29800	29800	0
308	20231214	155100	1299815800	29800	29800	29800	29800	0
309	20231214	155000	1299815800	29800	29800	29800	29800	0
310	20231214	154900	1299815800	29800	29800	29800	29800	0
311	20231214	154800	1299815800	29800	29800	29800	29800	0
312	20231214	154700	1299815800	29800	29800	29800	29800	0
313	20231214	154600	1299815800	29800	29800	29800	29800	0
314	20231214	154500	1299815800	29800	29800	29800	29800	0
315	20231214	154400	1299815800	29800	29800	29800	29800	0
316	20231214	154300	1299815800	29800	29800	29800	29800	0
317	20231214	154200	1299815800	29800	29800	29800	29800	0
318	20231214	154100	1299815800	29800	29800	29800	29800	0
319	20231214	154000	1299815800	29800	29800	29800	29800	0
320	20231214	153900	1299815800	29800	29800	29800	29800	0
321	20231214	153800	1299815800	29800	29800	29800	29800	0
322	20231214	153700	1299815800	29800	29800	29800	29800	0
323	20231214	153600	1299815800	29800	29800	29800	29800	0
324	20231214	153500	1299815800	29800	29800	29800	29800	0
325	20231214	153400	1299815800	29800	29800	29800	29800	0
326	20231214	153300	1299815800	29800	29800	29800	29800	0
327	20231214	153200	1299815800	29800	29800	29800	29800	0
328	20231214	153100	1299815800	29800	29800	29800	29800	0
329	20231214	153000	1299815800	29800	29800	29800	29800	976
330	20231214	152900	1270731000	29850	29850	29850	29850	0
331	20231214	152800	1270731000	29850	29850	29850	29850	0
332	20231214	152700	1270731000	29850	29850	29850	29850	0
333	20231214	152600	1270731000	29850	29850	29850	29850	0
334	20231214	152500	1270731000	29850	29850	29850	29850	0
335	20231214	152400	1270731000	29850	29850	29850	29850	0
336	20231214	152300	1270731000	29850	29850	29850	29850	0
337	20231214	152200	1270731000	29850	29850	29850	29850	0
338	20231214	152100	1270731000	29850	29850	29850	29850	0
339	20231214	152000	1270731000	29850	29850	29850	29850	0
340	20231214	151900	1270731000	29850	29800	29850	29800	354
341	20231214	151800	1260177400	29850	29850	29850	29750	23
342	20231214	151700	1259491850	29850	29850	29850	29750	75
343	20231214	151600	1257253800	29800	29800	29850	29750	46
344	20231214	151500	1255882250	29800	29850	29850	29800	80
345	20231214	151400	1253497450	29850	29850	29850	29800	81
346	20231214	151300	1251079650	29850	29850	29850	29800	252
347	20231214	151200	1243569150	29850	29850	29850	29800	47
348	20231214	151100	1242167850	29850	29850	29850	29800	39
349	20231214	151000	1241004500	29850	29800	29850	29750	167
350	20231214	150900	1236028100	29800	29800	29800	29800	20
351	20231214	150800	1235432100	29800	29800	29850	29750	55
352	20231214	150700	1233793650	29850	29800	29850	29800	24
353	20231214	150600	1233078400	29850	29800	29850	29800	167
354	20231214	150500	1228101350	29800	29800	29800	29750	44
355	20231214	150400	1226792150	29750	29750	29750	29750	10
356	20231214	150300	1226494650	29750	29750	29750	29750	30
357	20231214	150200	1225602150	29800	29800	29800	29800	11
358	20231214	150100	1225274350	29750	29750	29750	29750	125
359	20231214	150000	1221555600	29750	29750	29750	29750	7
360	20231214	145900	1221347350	29800	29750	29800	29750	43
361	20231214	145800	1220066050	29750	29750	29750	29750	5
362	20231214	145700	1219917300	29750	29750	29750	29750	150
363	20231214	145600	1215454800	29700	29700	29700	29700	10
364	20231214	145500	1215157800	29700	29750	29750	29700	40
365	20231214	145400	1213968000	29800	29750	29800	29750	154
366	20231214	145300	1209386450	29800	29750	29800	29750	4
367	20231214	145200	1209267400	29800	29800	29800	29800	174
368	20231214	145100	1204082200	29850	29850	29900	29850	426
369	20231214	145000	1191366050	29900	29850	29900	29850	291
370	20231214	144900	1182679550	29900	29900	29900	29850	54
371	20231214	144800	1181067450	29850	29850	29850	29850	13
372	20231214	144700	1180679400	29850	29900	29900	29850	12
373	20231214	144600	1180321100	29850	29900	29900	29850	29
374	20231214	144500	1179455250	29850	29900	29900	29850	79
375	20231214	144400	1177093300	29900	29900	29900	29900	12
376	20231214	144300	1176734500	29900	29850	29900	29850	107
377	20231214	144200	1173535450	29900	29850	29900	29850	236
378	20231214	144100	1166490600	29850	29800	29850	29800	104
379	20231214	144000	1163391200	29800	29800	29800	29800	1
380	20231214	143900	1163361400	29800	29850	29850	29800	87
381	20231214	143800	1160766100	29850	29850	29850	29850	0
382	20231214	143700	1160766100	29850	29800	29850	29800	27
383	20231214	143600	1159960200	29850	29850	29850	29850	1
384	20231214	143500	1159930350	29800	29800	29800	29800	32
385	20231214	143400	1158976750	29800	29850	29850	29800	5
386	20231214	143300	1158827700	29800	29800	29800	29800	120
387	20231214	143200	1155251700	29750	29750	29750	29750	154
388	20231214	143100	1150670200	29750	29700	29750	29700	140
389	20231214	143000	1146512150	29700	29700	29800	29700	770
390	20231214	142900	1123606700	29750	29700	29750	29700	108
391	20231214	142800	1120399050	29700	29700	29700	29700	0
392	20231214	142700	1120399050	29700	29700	29700	29700	13
393	20231214	142600	1120012950	29600	29700	29700	29600	36
394	20231214	142500	1118944750	29600	29650	29650	29600	269
395	20231214	142400	1110976600	29700	29700	29700	29700	47
396	20231214	142300	1109580700	29700	29700	29700	29700	103
397	20231214	142200	1106521600	29700	29650	29700	29650	87
398	20231214	142100	1103941950	29700	29700	29700	29700	3
399	20231214	142000	1103852850	29700	29700	29700	29700	10
400	20231214	141900	1103555850	29700	29700	29700	29700	0
401	20231214	141800	1103555850	29700	29700	29700	29700	31
402	20231214	141700	1102635150	29750	29700	29750	29700	49
403	20231214	141600	1101179750	29700	29650	29700	29650	41
404	20231214	141500	1099964050	29650	29650	29650	29650	22
405	20231214	141400	1099311750	29650	29750	29750	29650	333
406	20231214	141300	1089426450	29700	29700	29700	29700	2
407	20231214	141200	1089367050	29750	29700	29750	29700	3
408	20231214	141100	1089277850	29700	29700	29700	29700	93
409	20231214	141000	1086515750	29750	29750	29750	29750	0
410	20231214	140900	1086515750	29750	29700	29750	29700	155
411	20231214	140800	1081912200	29700	29750	29750	29650	9
412	20231214	140700	1081644850	29700	29700	29700	29700	531
413	20231214	140600	1065874150	29750	29750	29750	29750	40
414	20231214	140500	1064684150	29800	29750	29800	29750	70
415	20231214	140400	1062601600	29750	29750	29750	29750	53
416	20231214	140300	1061024850	29750	29700	29750	29700	5
417	20231214	140200	1060876300	29750	29750	29750	29750	1
418	20231214	140100	1060846550	29750	29750	29750	29750	1
419	20231214	140000	1060816800	29750	29750	29750	29750	4
420	20231214	135900	1060697800	29750	29750	29750	29750	41
421	20231214	135800	1059478050	29750	29750	29750	29650	8
422	20231214	135700	1059240150	29750	29750	29750	29750	2
423	20231214	135600	1059180650	29750	29750	29750	29750	0
424	20231214	135500	1059180650	29750	29650	29750	29650	52
425	20231214	135400	1057638750	29650	29650	29650	29650	13
426	20231214	135300	1057253300	29650	29750	29800	29650	35
427	20231214	135200	1056213400	29750	29750	29750	29750	1
428	20231214	135100	1056183650	29800	29800	29800	29800	0
429	20231214	135000	1056183650	29800	29800	29800	29800	1
430	20231214	134900	1056153850	29800	29700	29800	29700	16
431	20231214	134800	1055678450	29750	29600	29750	29600	135
432	20231214	134700	1051664400	29750	29750	29750	29750	15
433	20231214	134600	1051218150	29750	29750	29750	29750	1
434	20231214	134500	1051188400	29600	29750	29750	29600	2
435	20231214	134400	1051129050	29750	29750	29750	29750	51
436	20231214	134300	1049611800	29700	29700	29700	29700	51
437	20231214	134200	1048097100	29700	29700	29700	29700	1
438	20231214	134100	1048067400	29700	29700	29700	29700	2
439	20231214	134000	1048008000	29600	29600	29600	29600	1
440	20231214	133900	1047978400	29700	29700	29700	29700	4
441	20231214	133800	1047859600	29600	29600	29600	29600	1
442	20231214	133700	1047830000	29700	29700	29700	29700	50
443	20231214	133600	1046345000	29700	29700	29700	29700	52
444	20231214	133500	1044800600	29600	29600	29600	29600	0
445	20231214	133400	1044800600	29600	29600	29600	29600	0
446	20231214	133300	1044800600	29600	29600	29600	29600	0
447	20231214	133200	1044800600	29600	29600	29600	29600	10
448	20231214	133100	1044504600	29700	29700	29700	29700	3
449	20231214	133000	1044415500	29700	29700	29700	29700	0
450	20231214	132900	1044415500	29700	29700	29700	29700	2
451	20231214	132800	1044356100	29700	29700	29700	29700	15
452	20231214	132700	1043910600	29750	29750	29750	29750	1
453	20231214	132600	1043880850	29600	29600	29700	29600	74
454	20231214	132500	1041688750	29600	29600	29600	29600	1
455	20231214	132400	1041659150	29600	29600	29600	29600	0
456	20231214	132300	1041659150	29600	29600	29600	29600	6
457	20231214	132200	1041481550	29600	29600	29600	29600	0
458	20231214	132100	1041481550	29600	29550	29600	29550	110
459	20231214	132000	1038230550	29600	29600	29600	29600	106
460	20231214	131900	1035092950	29600	29600	29600	29600	2
461	20231214	131800	1035033750	29500	29500	29500	29500	10
462	20231214	131700	1034738750	29500	29500	29500	29500	3
463	20231214	131600	1034650250	29500	29600	29600	29500	3
464	20231214	131500	1034561650	29600	29550	29600	29550	2
465	20231214	131400	1034502500	29550	29550	29550	29550	25
466	20231214	131300	1033763750	29550	29500	29550	29500	11
467	20231214	131200	1033439200	29450	29450	29450	29450	0
468	20231214	131100	1033439200	29450	29450	29450	29450	0
469	20231214	131000	1033439200	29450	29450	29450	29450	0
470	20231214	130900	1033439200	29450	29450	29450	29450	10
471	20231214	130800	1033144700	29450	29550	29550	29450	47
472	20231214	130700	1031760150	29550	29550	29550	29550	0
473	20231214	130600	1031760150	29550	29550	29550	29550	4
474	20231214	130500	1031641950	29550	29550	29550	29550	1
475	20231214	130400	1031612400	29600	29500	29600	29450	178
476	20231214	130300	1026369500	29500	29600	29600	29500	58
477	20231214	130200	1024658400	29600	29600	29600	29600	0
478	20231214	130100	1024658400	29600	29600	29600	29600	1
479	20231214	130000	1024628800	29600	29600	29600	29600	2
480	20231214	125900	1024569600	29500	29500	29500	29500	10
481	20231214	125800	1024274600	29500	29500	29500	29500	81
482	20231214	125700	1021885100	29500	29500	29500	29500	85
483	20231214	125600	1019377600	29500	29550	29550	29500	200
484	20231214	125500	1013477450	29550	29550	29550	29550	13
485	20231214	125400	1013093300	29550	29550	29550	29550	0
486	20231214	125300	1013093300	29550	29550	29550	29550	40
487	20231214	125200	1011911300	29600	29600	29600	29600	2
488	20231214	125100	1011852100	29600	29600	29650	29550	88
489	20231214	125000	1009250250	29550	29600	29600	29550	96
490	20231214	124900	1006410650	29600	29600	29600	29600	135
491	20231214	124800	1002414650	29650	29600	29650	29550	89
492	20231214	124700	999780300	29700	29650	29700	29600	97
493	20231214	124600	996906150	29650	29650	29650	29650	1
494	20231214	124500	996876500	29650	29650	29650	29650	10
495	20231214	124400	996580000	29650	29650	29650	29650	1
496	20231214	124300	996550350	29600	29600	29600	29600	0
497	20231214	124200	996550350	29600	29650	29650	29600	401
498	20231214	124100	984679000	29600	29650	29650	29600	101
499	20231214	124000	981689350	29650	29650	29650	29650	2
500	20231214	123900	981630050	29650	29650	29650	29650	1
501	20231214	123800	981600400	29600	29600	29600	29600	0
502	20231214	123700	981600400	29600	29600	29600	29600	30
503	20231214	123600	980712400	29550	29700	29700	29550	111
504	20231214	123500	977429800	29650	29650	29650	29650	3
505	20231214	123400	977340850	29700	29650	29700	29650	2
506	20231214	123300	977281500	29600	29700	29700	29600	89
507	20231214	123200	974640250	29700	29700	29700	29700	3
508	20231214	123100	974551150	29700	29700	29700	29700	3
509	20231214	123000	974462050	29750	29750	29750	29750	4
510	20231214	122900	974343050	29700	29750	29750	29700	11
511	20231214	122800	974016300	29750	29750	29750	29750	3
512	20231214	122700	973927050	29650	29650	29650	29650	0
513	20231214	122600	973927050	29650	29650	29650	29650	0
514	20231214	122500	973927050	29650	29650	29650	29650	0
515	20231214	122400	973927050	29650	29650	29650	29650	0
516	20231214	122300	973927050	29650	29700	29700	29650	325
517	20231214	122200	964287050	29700	29700	29700	29700	0
518	20231214	122100	964287050	29700	29700	29700	29700	0
519	20231214	122000	964287050	29700	29700	29700	29700	1
520	20231214	121900	964257350	29850	29850	29850	29850	0
521	20231214	121800	964257350	29850	29850	29850	29850	13
522	20231214	121700	963869300	29850	29850	29850	29850	2
523	20231214	121600	963809600	29850	29850	29850	29850	7
524	20231214	121500	963600650	29850	29850	29850	29850	5
525	20231214	121400	963451400	29850	29800	29850	29800	176
526	20231214	121300	958201050	29800	29750	29800	29650	598
527	20231214	121200	940433200	29800	29800	29800	29800	0
528	20231214	121100	940433200	29800	29800	29800	29800	33
529	20231214	121000	939449800	29800	29800	29800	29800	1
530	20231214	120900	939420000	29750	29750	29750	29750	0
531	20231214	120800	939420000	29750	29750	29750	29750	4
532	20231214	120700	939301000	29850	29800	29850	29800	70
533	20231214	120600	937214950	29800	29800	29800	29800	33
534	20231214	120500	936231550	29800	29800	29800	29800	0
535	20231214	120400	936231550	29800	29800	29800	29800	0
536	20231214	120300	936231550	29800	29800	29800	29800	4
537	20231214	120200	936112350	29800	29800	29800	29800	1
538	20231214	120100	936082550	29800	29800	29800	29800	0
539	20231214	120000	936082550	29800	29800	29800	29800	40
540	20231214	115900	934890550	29800	29800	29800	29800	0
541	20231214	115800	934890550	29800	29750	29800	29750	17
542	20231214	115700	934384750	29750	29750	29750	29750	0
543	20231214	115600	934384750	29750	29850	29850	29750	26
544	20231214	115500	933610750	29850	29750	29850	29750	3
545	20231214	115400	933521300	29850	29850	29850	29850	0
546	20231214	115300	933521300	29850	29850	29850	29850	1
547	20231214	115200	933491450	29850	29800	29850	29800	29
548	20231214	115100	932627200	29800	29800	29800	29800	3
549	20231214	115000	932537800	29800	29800	29800	29800	0
550	20231214	114900	932537800	29800	29800	29800	29800	3
551	20231214	114800	932448400	29800	29800	29800	29800	6
552	20231214	114700	932269600	29800	29800	29800	29800	2
553	20231214	114600	932210000	29700	29700	29700	29700	459
554	20231214	114500	918577700	29700	29700	29700	29700	389
555	20231214	114400	907024400	29750	29700	29750	29700	67
556	20231214	114300	905033750	29750	29750	29750	29750	30
557	20231214	114200	904141250	29750	29800	29800	29750	14
558	20231214	114100	903724700	29800	29800	29800	29700	307
559	20231214	114000	894606100	29800	29800	29800	29800	1
560	20231214	113900	894576300	29800	29800	29800	29800	1
561	20231214	113800	894546500	29800	29800	29800	29800	12
562	20231214	113700	894188900	29800	29700	29850	29700	613
563	20231214	113600	875974350	29700	29750	29800	29700	257
564	20231214	113500	868330300	29800	29800	29800	29800	2
565	20231214	113400	868270700	29800	29850	29850	29800	417
566	20231214	113300	855843950	29850	29850	29850	29850	0
567	20231214	113200	855843950	29850	29800	29850	29800	26
568	20231214	113100	855068550	29800	29850	29850	29800	34
569	20231214	113000	854055300	29800	29800	29800	29800	1
570	20231214	112900	854025500	29850	29800	29850	29800	24
571	20231214	112800	853309950	29850	29850	29850	29850	0
572	20231214	112700	853309950	29850	29850	29850	29850	7
573	20231214	112600	853101000	29850	29800	29850	29800	26
574	20231214	112500	852325150	29800	29850	29850	29800	42
575	20231214	112400	851073450	29900	29850	29900	29850	3
576	20231214	112300	850983850	29800	29800	29800	29800	1
577	20231214	112200	850954050	29800	29800	29800	29800	284
578	20231214	112100	842490850	29800	29850	29850	29800	307
579	20231214	112000	833340350	29900	29900	29900	29900	1
580	20231214	111900	833310450	29900	29900	29900	29900	0
581	20231214	111800	833310450	29900	29900	29900	29900	100
582	20231214	111700	830320450	29900	29900	29900	29900	0
583	20231214	111600	830320450	29900	29900	29900	29900	343
584	20231214	111500	820064750	29800	29900	29900	29800	283
585	20231214	111400	811620550	29900	29900	29900	29900	115
586	20231214	111300	808182050	29950	29950	29950	29950	4
587	20231214	111200	808062250	29950	29950	29950	29950	108
588	20231214	111100	804827650	29950	29950	30000	29950	88
589	20231214	111000	802190100	29950	30050	30050	29850	1217
590	20231214	110900	765803650	29950	30050	30050	29950	446
591	20231214	110800	752427650	30050	30000	30050	30000	303
592	20231214	110700	743325600	30000	29900	30050	29850	305
593	20231214	110600	734193100	29900	30200	30200	29900	764
594	20231214	110500	711247450	30100	29850	30300	29850	5096
595	20231214	110400	558519250	29900	29800	29900	29800	1048
596	20231214	110300	527217350	29800	29750	29800	29750	788
597	20231214	110200	503745100	29800	29750	29800	29750	132
598	20231214	110100	499818050	29750	29650	29750	29650	1724
599	20231214	110000	448618850	29600	29600	29600	29600	2
600	20231214	105900	448559650	29650	29650	29650	29650	2
601	20231214	105800	448500350	29650	29650	29650	29650	1
602	20231214	105700	448470700	29600	29600	29600	29600	306
603	20231214	105600	439413100	29600	29600	29600	29600	1
604	20231214	105500	439383500	29550	29550	29550	29550	1
605	20231214	105400	439353950	29600	29600	29650	29600	66
606	20231214	105300	437400300	29600	29650	29650	29600	3
607	20231214	105200	437311400	29650	29650	29650	29650	1
608	20231214	105100	437281750	29600	29600	29600	29600	5
609	20231214	105000	437133750	29600	29650	29650	29600	321
610	20231214	104900	427616350	29650	29650	29650	29650	2
611	20231214	104800	427557050	29600	29550	29600	29550	713
612	20231214	104700	406456400	29550	29550	29550	29550	1
613	20231214	104600	406426850	29550	29550	29550	29550	6
614	20231214	104500	406249550	29600	29600	29600	29500	14
615	20231214	104400	405835250	29600	29550	29600	29550	2
616	20231214	104300	405776100	29550	29550	29550	29550	170
617	20231214	104200	400752600	29500	29500	29500	29500	0
618	20231214	104100	400752600	29500	29500	29500	29500	10
619	20231214	104000	400457600	29550	29550	29550	29550	5
620	20231214	103900	400309850	29550	29550	29550	29550	3
621	20231214	103800	400221200	29550	29550	29550	29550	1
622	20231214	103700	400191650	29500	29550	29550	29500	1211
623	20231214	103600	364466550	29550	29550	29550	29550	0
624	20231214	103500	364466550	29550	29550	29550	29550	668
625	20231214	103400	344727150	29550	29550	29600	29550	36
626	20231214	103300	343663250	29600	29600	29600	29600	3
627	20231214	103200	343574450	29550	29550	29550	29550	20
628	20231214	103100	342983450	29600	29550	29600	29550	12
629	20231214	103000	342628350	29550	29550	29550	29550	131
630	20231214	102900	338757300	29550	29550	29550	29550	567
631	20231214	102800	322002450	29600	29600	29600	29600	1
632	20231214	102700	321972850	29600	29600	29600	29550	130
633	20231214	102600	318131200	29600	29600	29600	29550	5
634	20231214	102500	317983250	29600	29600	29600	29600	2
635	20231214	102400	317924050	29600	29600	29600	29600	2
636	20231214	102300	317864850	29550	29550	29550	29550	20
637	20231214	102200	317273850	29600	29600	29600	29600	1
638	20231214	102100	317244250	29600	29600	29600	29600	1
639	20231214	102000	317214650	29600	29600	29600	29600	1
640	20231214	101900	317185050	29600	29600	29600	29600	15
641	20231214	101800	316741050	29550	29600	29600	29550	17
642	20231214	101700	316238600	29600	29600	29600	29600	54
643	20231214	101600	314640200	29600	29600	29600	29600	103
644	20231214	101500	311591400	29600	29600	29600	29600	61
645	20231214	101400	309785800	29600	29600	29600	29600	30
646	20231214	101300	308897800	29550	29550	29550	29550	296
647	20231214	101200	300151000	29550	29550	29550	29550	9
648	20231214	101100	299885050	29550	29550	29550	29550	1
649	20231214	101000	299855500	29550	29550	29550	29550	8
650	20231214	100900	299619100	29550	29550	29550	29550	8
651	20231214	100800	299382700	29550	29550	29550	29550	0
652	20231214	100700	299382700	29550	29550	29550	29550	6
653	20231214	100600	299205400	29550	29550	29550	29550	52
654	20231214	100500	297668800	29550	29550	29550	29550	0
655	20231214	100400	297668800	29550	29550	29550	29550	7
656	20231214	100300	297461950	29550	29500	29550	29500	22
657	20231214	100200	296812900	29500	29500	29500	29500	130
658	20231214	100100	292977900	29500	29500	29550	29500	11
659	20231214	100000	292653250	29500	29500	29500	29500	43
660	20231214	095900	291384750	29500	29500	29500	29500	3
661	20231214	095800	291296250	29500	29500	29500	29500	70
662	20231214	095700	289231250	29500	29500	29500	29500	15
663	20231214	095600	288788750	29500	29550	29550	29500	21
664	20231214	095500	288169000	29550	29450	29550	29450	35
665	20231214	095400	287137100	29450	29550	29550	29450	238
666	20231214	095300	280119150	29550	29550	29550	29550	2
667	20231214	095200	280060050	29550	29550	29550	29550	2
668	20231214	095100	280000950	29550	29550	29550	29550	12
669	20231214	095000	279646350	29550	29550	29550	29550	11
670	20231214	094900	279321300	29550	29550	29550	29550	51
671	20231214	094800	277814250	29550	29550	29550	29550	198
672	20231214	094700	271963350	29600	29550	29600	29550	4
673	20231214	094600	271845100	29550	29550	29550	29550	10
674	20231214	094500	271549600	29550	29600	29600	29550	6
675	20231214	094400	271372250	29600	29600	29600	29600	181
676	20231214	094300	266014650	29600	29600	29600	29600	88
677	20231214	094200	263409850	29600	29550	29600	29550	12
678	20231214	094100	263054700	29600	29600	29600	29550	99
679	20231214	094000	260124800	29600	29600	29600	29600	8
680	20231214	093900	259888000	29600	29600	29600	29600	31
681	20231214	093800	258970400	29600	29600	29600	29600	10
682	20231214	093700	258674400	29600	29600	29600	29600	23
683	20231214	093600	257993600	29500	29550	29550	29500	414
684	20231214	093500	245773850	29600	29600	29650	29600	198
685	20231214	093400	239912650	29600	29650	29650	29600	102
686	20231214	093300	236893400	29600	29600	29600	29600	197
687	20231214	093200	231062200	29600	29650	29650	29600	161
688	20231214	093100	226296100	29650	29600	29650	29600	172
689	20231214	093000	221204350	29600	29600	29600	29500	160
690	20231214	092900	216468450	29600	29650	29650	29500	71
691	20231214	092800	214367500	29600	29550	29600	29550	776
692	20231214	092700	191421250	29550	29500	29550	29500	5
693	20231214	092600	191273700	29500	29500	29500	29500	1023
694	20231214	092500	161095200	29500	29550	29550	29500	42
695	20231214	092400	159856100	29550	29550	29550	29550	2
696	20231214	092300	159797000	29550	29550	29550	29550	30
697	20231214	092200	158910500	29500	29600	29600	29500	141
698	20231214	092100	154742750	29600	29600	29600	29600	9
699	20231214	092000	154476350	29650	29600	29650	29600	50
700	20231214	091900	152996100	29650	29650	29650	29650	171
701	20231214	091800	147925950	29650	29700	29700	29650	21
702	20231214	091700	147302800	29750	29750	29750	29700	62
703	20231214	091600	145459650	29750	29750	29750	29650	33
704	20231214	091500	144479900	29750	29700	29750	29650	32
705	20231214	091400	143529950	29650	29700	29750	29650	610
706	20231214	091300	125401000	29700	29600	29700	29600	636
707	20231214	091200	106535500	29600	29500	29600	29500	46
708	20231214	091100	105177000	29550	29550	29550	29550	68
709	20231214	091000	103167600	29550	29650	29650	29550	226
710	20231214	090900	96467150	29650	29600	29650	29600	409
711	20231214	090800	84358400	29600	29350	29600	29350	950
712	20231214	090700	56328000	29350	29450	29500	29350	111
713	20231214	090600	53061700	29450	29500	29500	29350	28
714	20231214	090500	52237100	29350	29450	29450	29350	191
715	20231214	090400	46619200	29450	29500	29500	29450	145
716	20231214	090300	42341750	29550	29500	29550	29350	145
717	20231214	090200	38064100	29500	29500	29500	29400	285
718	20231214	090100	29666600	29350	29550	29550	29350	288
719	20231214	090000	21185950	29550	29200	29550	29200	723