KissMeData/099320/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	200400	377565800	29450	29450	29450	29450	517
3	20231211	200300	377565800	29450	29450	29450	29450	0
4	20231211	200200	377565800	29450	29450	29450	29450	0
5	20231211	200100	377565800	29450	29450	29450	29450	0
6	20231211	200000	377565800	29450	29450	29450	29450	0
7	20231211	195900	377565800	29450	29450	29450	29450	0
8	20231211	195800	377565800	29450	29450	29450	29450	0
9	20231211	195700	377565800	29450	29450	29450	29450	0
10	20231211	195600	377565800	29450	29450	29450	29450	0
11	20231211	195500	377565800	29450	29450	29450	29450	0
12	20231211	195400	377565800	29450	29450	29450	29450	0
13	20231211	195300	377565800	29450	29450	29450	29450	0
14	20231211	195200	377565800	29450	29450	29450	29450	0
15	20231211	195100	377565800	29450	29450	29450	29450	0
16	20231211	195000	377565800	29450	29450	29450	29450	0
17	20231211	194900	377565800	29450	29450	29450	29450	0
18	20231211	194800	377565800	29450	29450	29450	29450	0
19	20231211	194700	377565800	29450	29450	29450	29450	0
20	20231211	194600	377565800	29450	29450	29450	29450	0
21	20231211	194500	377565800	29450	29450	29450	29450	0
22	20231211	194400	377565800	29450	29450	29450	29450	0
23	20231211	194300	377565800	29450	29450	29450	29450	0
24	20231211	194200	377565800	29450	29450	29450	29450	0
25	20231211	194100	377565800	29450	29450	29450	29450	0
26	20231211	194000	377565800	29450	29450	29450	29450	0
27	20231211	193900	377565800	29450	29450	29450	29450	0
28	20231211	193800	377565800	29450	29450	29450	29450	0
29	20231211	193700	377565800	29450	29450	29450	29450	0
30	20231211	193600	377565800	29450	29450	29450	29450	0
31	20231211	193500	377565800	29450	29450	29450	29450	0
32	20231211	193400	377565800	29450	29450	29450	29450	517
33	20231211	193300	377565800	29450	29450	29450	29450	0
34	20231211	193200	377565800	29450	29450	29450	29450	0
35	20231211	193100	377565800	29450	29450	29450	29450	0
36	20231211	193000	377565800	29450	29450	29450	29450	0
37	20231211	192900	377565800	29450	29450	29450	29450	0
38	20231211	192800	377565800	29450	29450	29450	29450	0
39	20231211	192700	377565800	29450	29450	29450	29450	0
40	20231211	192600	377565800	29450	29450	29450	29450	0
41	20231211	192500	377565800	29450	29450	29450	29450	0
42	20231211	192400	377565800	29450	29450	29450	29450	0
43	20231211	192300	377565800	29450	29450	29450	29450	0
44	20231211	192200	377565800	29450	29450	29450	29450	0
45	20231211	192100	377565800	29450	29450	29450	29450	0
46	20231211	192000	377565800	29450	29450	29450	29450	0
47	20231211	191900	377565800	29450	29450	29450	29450	0
48	20231211	191800	377565800	29450	29450	29450	29450	0
49	20231211	191700	377565800	29450	29450	29450	29450	0
50	20231211	191600	377565800	29450	29450	29450	29450	0
51	20231211	191500	377565800	29450	29450	29450	29450	0
52	20231211	191400	377565800	29450	29450	29450	29450	0
53	20231211	191300	377565800	29450	29450	29450	29450	0
54	20231211	191200	377565800	29450	29450	29450	29450	0
55	20231211	191100	377565800	29450	29450	29450	29450	0
56	20231211	191000	377565800	29450	29450	29450	29450	0
57	20231211	190900	377565800	29450	29450	29450	29450	0
58	20231211	190800	377565800	29450	29450	29450	29450	0
59	20231211	190700	377565800	29450	29450	29450	29450	0
60	20231211	190600	377565800	29450	29450	29450	29450	0
61	20231211	190500	377565800	29450	29450	29450	29450	0
62	20231211	190400	377565800	29450	29450	29450	29450	517
63	20231211	190300	377565800	29450	29450	29450	29450	0
64	20231211	190200	377565800	29450	29450	29450	29450	0
65	20231211	190100	377565800	29450	29450	29450	29450	0
66	20231211	190000	377565800	29450	29450	29450	29450	0
67	20231211	185900	377565800	29450	29450	29450	29450	0
68	20231211	185800	377565800	29450	29450	29450	29450	0
69	20231211	185700	377565800	29450	29450	29450	29450	0
70	20231211	185600	377565800	29450	29450	29450	29450	0
71	20231211	185500	377565800	29450	29450	29450	29450	0
72	20231211	185400	377565800	29450	29450	29450	29450	0
73	20231211	185300	377565800	29450	29450	29450	29450	0
74	20231211	185200	377565800	29450	29450	29450	29450	0
75	20231211	185100	377565800	29450	29450	29450	29450	0
76	20231211	185000	377565800	29450	29450	29450	29450	0
77	20231211	184900	377565800	29450	29450	29450	29450	0
78	20231211	184800	377565800	29450	29450	29450	29450	0
79	20231211	184700	377565800	29450	29450	29450	29450	0
80	20231211	184600	377565800	29450	29450	29450	29450	0
81	20231211	184500	377565800	29450	29450	29450	29450	0
82	20231211	184400	377565800	29450	29450	29450	29450	0
83	20231211	184300	377565800	29450	29450	29450	29450	0
84	20231211	184200	377565800	29450	29450	29450	29450	0
85	20231211	184100	377565800	29450	29450	29450	29450	0
86	20231211	184000	377565800	29450	29450	29450	29450	0
87	20231211	183900	377565800	29450	29450	29450	29450	0
88	20231211	183800	377565800	29450	29450	29450	29450	0
89	20231211	183700	377565800	29450	29450	29450	29450	0
90	20231211	183600	377565800	29450	29450	29450	29450	0
91	20231211	183500	377565800	29450	29450	29450	29450	0
92	20231211	183400	377565800	29450	29450	29450	29450	517
93	20231211	183300	377565800	29450	29450	29450	29450	0
94	20231211	183200	377565800	29450	29450	29450	29450	0
95	20231211	183100	377565800	29450	29450	29450	29450	0
96	20231211	183000	377565800	29450	29450	29450	29450	0
97	20231211	182900	377565800	29450	29450	29450	29450	0
98	20231211	182800	377565800	29450	29450	29450	29450	0
99	20231211	182700	377565800	29450	29450	29450	29450	0
100	20231211	182600	377565800	29450	29450	29450	29450	0
101	20231211	182500	377565800	29450	29450	29450	29450	0
102	20231211	182400	377565800	29450	29450	29450	29450	0
103	20231211	182300	377565800	29450	29450	29450	29450	0
104	20231211	182200	377565800	29450	29450	29450	29450	0
105	20231211	182100	377565800	29450	29450	29450	29450	0
106	20231211	182000	377565800	29450	29450	29450	29450	0
107	20231211	181900	377565800	29450	29450	29450	29450	0
108	20231211	181800	377565800	29450	29450	29450	29450	0
109	20231211	181700	377565800	29450	29450	29450	29450	0
110	20231211	181600	377565800	29450	29450	29450	29450	0
111	20231211	181500	377565800	29450	29450	29450	29450	0
112	20231211	181400	377565800	29450	29450	29450	29450	0
113	20231211	181300	377565800	29450	29450	29450	29450	0
114	20231211	181200	377565800	29450	29450	29450	29450	0
115	20231211	181100	377565800	29450	29450	29450	29450	0
116	20231211	181000	377565800	29450	29450	29450	29450	0
117	20231211	180900	377565800	29450	29450	29450	29450	0
118	20231211	180800	377565800	29450	29450	29450	29450	0
119	20231211	180700	377565800	29450	29450	29450	29450	0
120	20231211	180600	377565800	29450	29450	29450	29450	0
121	20231211	180500	377565800	29450	29450	29450	29450	0
122	20231211	180400	377565800	29450	29450	29450	29450	517
123	20231211	180300	377565800	29450	29450	29450	29450	0
124	20231211	180200	377565800	29450	29450	29450	29450	0
125	20231211	180100	377565800	29450	29450	29450	29450	0
126	20231211	180000	377565800	29450	29450	29450	29450	0
127	20231211	175900	377565800	29450	29450	29450	29450	0
128	20231211	175800	377565800	29450	29450	29450	29450	0
129	20231211	175700	377565800	29450	29450	29450	29450	0
130	20231211	175600	377565800	29450	29450	29450	29450	0
131	20231211	175500	377565800	29450	29450	29450	29450	0
132	20231211	175400	377565800	29450	29450	29450	29450	0
133	20231211	175300	377565800	29450	29450	29450	29450	0
134	20231211	175200	377565800	29450	29450	29450	29450	0
135	20231211	175100	377565800	29450	29450	29450	29450	0
136	20231211	175000	377565800	29450	29450	29450	29450	0
137	20231211	174900	377565800	29450	29450	29450	29450	0
138	20231211	174800	377565800	29450	29450	29450	29450	0
139	20231211	174700	377565800	29450	29450	29450	29450	0
140	20231211	174600	377565800	29450	29450	29450	29450	0
141	20231211	174500	377565800	29450	29450	29450	29450	0
142	20231211	174400	377565800	29450	29450	29450	29450	0
143	20231211	174300	377565800	29450	29450	29450	29450	0
144	20231211	174200	377565800	29450	29450	29450	29450	0
145	20231211	174100	377565800	29450	29450	29450	29450	0
146	20231211	174000	377565800	29450	29450	29450	29450	0
147	20231211	173900	377565800	29450	29450	29450	29450	0
148	20231211	173800	377565800	29450	29450	29450	29450	0
149	20231211	173700	377565800	29450	29450	29450	29450	0
150	20231211	173600	377565800	29450	29450	29450	29450	0
151	20231211	173500	377565800	29450	29450	29450	29450	0
152	20231211	173400	377565800	29450	29450	29450	29450	517
153	20231211	173300	377565800	29450	29450	29450	29450	0
154	20231211	173200	377565800	29450	29450	29450	29450	0
155	20231211	173100	377565800	29450	29450	29450	29450	0
156	20231211	173000	377565800	29450	29450	29450	29450	0
157	20231211	172900	377565800	29450	29450	29450	29450	0
158	20231211	172800	377565800	29450	29450	29450	29450	0
159	20231211	172700	377565800	29450	29450	29450	29450	0
160	20231211	172600	377565800	29450	29450	29450	29450	0
161	20231211	172500	377565800	29450	29450	29450	29450	0
162	20231211	172400	377565800	29450	29450	29450	29450	0
163	20231211	172300	377565800	29450	29450	29450	29450	0
164	20231211	172200	377565800	29450	29450	29450	29450	0
165	20231211	172100	377565800	29450	29450	29450	29450	0
166	20231211	172000	377565800	29450	29450	29450	29450	0
167	20231211	171900	377565800	29450	29450	29450	29450	0
168	20231211	171800	377565800	29450	29450	29450	29450	0
169	20231211	171700	377565800	29450	29450	29450	29450	0
170	20231211	171600	377565800	29450	29450	29450	29450	0
171	20231211	171500	377565800	29450	29450	29450	29450	0
172	20231211	171400	377565800	29450	29450	29450	29450	0
173	20231211	171300	377565800	29450	29450	29450	29450	0
174	20231211	171200	377565800	29450	29450	29450	29450	0
175	20231211	171100	377565800	29450	29450	29450	29450	0
176	20231211	171000	377565800	29450	29450	29450	29450	0
177	20231211	170900	377565800	29450	29450	29450	29450	0
178	20231211	170800	377565800	29450	29450	29450	29450	0
179	20231211	170700	377565800	29450	29450	29450	29450	0
180	20231211	170600	377565800	29450	29450	29450	29450	0
181	20231211	170500	377565800	29450	29450	29450	29450	0
182	20231211	170400	377565800	29450	29450	29450	29450	517
183	20231211	170300	377565800	29450	29450	29450	29450	0
184	20231211	170200	377565800	29450	29450	29450	29450	0
185	20231211	170100	377565800	29450	29450	29450	29450	0
186	20231211	170000	377565800	29450	29450	29450	29450	0
187	20231211	165900	377565800	29450	29450	29450	29450	0
188	20231211	165800	377565800	29450	29450	29450	29450	0
189	20231211	165700	377565800	29450	29450	29450	29450	0
190	20231211	165600	377565800	29450	29450	29450	29450	0
191	20231211	165500	377565800	29450	29450	29450	29450	0
192	20231211	165400	377565800	29450	29450	29450	29450	0
193	20231211	165300	377565800	29450	29450	29450	29450	0
194	20231211	165200	377565800	29450	29450	29450	29450	0
195	20231211	165100	377565800	29450	29450	29450	29450	0
196	20231211	165000	377565800	29450	29450	29450	29450	0
197	20231211	164900	377565800	29450	29450	29450	29450	0
198	20231211	164800	377565800	29450	29450	29450	29450	0
199	20231211	164700	377565800	29450	29450	29450	29450	0
200	20231211	164600	377565800	29450	29450	29450	29450	0
201	20231211	164500	377565800	29450	29450	29450	29450	0
202	20231211	164400	377565800	29450	29450	29450	29450	0
203	20231211	164300	377565800	29450	29450	29450	29450	0
204	20231211	164200	377565800	29450	29450	29450	29450	0
205	20231211	164100	377565800	29450	29450	29450	29450	0
206	20231211	164000	377565800	29450	29450	29450	29450	0
207	20231211	163900	377565800	29450	29450	29450	29450	0
208	20231211	163800	377565800	29450	29450	29450	29450	0
209	20231211	163700	377565800	29450	29450	29450	29450	0
210	20231211	163600	377565800	29450	29450	29450	29450	0
211	20231211	163500	377565800	29450	29450	29450	29450	0
212	20231211	163400	377565800	29450	29450	29450	29450	517
213	20231211	163300	377565800	29450	29450	29450	29450	0
214	20231211	163200	377565800	29450	29450	29450	29450	0
215	20231211	163100	377565800	29450	29450	29450	29450	0
216	20231211	163000	377565800	29450	29450	29450	29450	0
217	20231211	162900	377565800	29450	29450	29450	29450	0
218	20231211	162800	377565800	29450	29450	29450	29450	0
219	20231211	162700	377565800	29450	29450	29450	29450	0
220	20231211	162600	377565800	29450	29450	29450	29450	0
221	20231211	162500	377565800	29450	29450	29450	29450	0
222	20231211	162400	377565800	29450	29450	29450	29450	0
223	20231211	162300	377565800	29450	29450	29450	29450	0
224	20231211	162200	377565800	29450	29450	29450	29450	0
225	20231211	162100	377565800	29450	29450	29450	29450	0
226	20231211	162000	377565800	29450	29450	29450	29450	0
227	20231211	161900	377565800	29450	29450	29450	29450	0
228	20231211	161800	377565800	29450	29450	29450	29450	0
229	20231211	161700	377565800	29450	29450	29450	29450	0
230	20231211	161600	377565800	29450	29450	29450	29450	0
231	20231211	161500	377565800	29450	29450	29450	29450	0
232	20231211	161400	377565800	29450	29450	29450	29450	0
233	20231211	161300	377565800	29450	29450	29450	29450	0
234	20231211	161200	377565800	29450	29450	29450	29450	0
235	20231211	161100	377565800	29450	29450	29450	29450	0
236	20231211	161000	377565800	29450	29450	29450	29450	0
237	20231211	160900	377565800	29450	29450	29450	29450	0
238	20231211	160800	377565800	29450	29450	29450	29450	0
239	20231211	160700	377565800	29450	29450	29450	29450	0
240	20231211	160600	377565800	29450	29450	29450	29450	0
241	20231211	160500	377565800	29450	29450	29450	29450	0
242	20231211	160400	377565800	29450	29450	29450	29450	517
243	20231211	160300	377565800	29450	29450	29450	29450	0
244	20231211	160200	377565800	29450	29450	29450	29450	0
245	20231211	160100	377565800	29450	29450	29450	29450	0
246	20231211	160000	377565800	29450	29450	29450	29450	0
247	20231211	155900	377565800	29450	29450	29450	29450	0
248	20231211	155800	377565800	29450	29450	29450	29450	0
249	20231211	155700	377565800	29450	29450	29450	29450	0
250	20231211	155600	377565800	29450	29450	29450	29450	0
251	20231211	155500	377565800	29450	29450	29450	29450	0
252	20231211	155400	377565800	29450	29450	29450	29450	0
253	20231211	155300	377565800	29450	29450	29450	29450	0
254	20231211	155200	377565800	29450	29450	29450	29450	0
255	20231211	155100	377565800	29450	29450	29450	29450	0
256	20231211	155000	377565800	29450	29450	29450	29450	0
257	20231211	154900	377565800	29450	29450	29450	29450	0
258	20231211	154800	377565800	29450	29450	29450	29450	0
259	20231211	154700	377565800	29450	29450	29450	29450	0
260	20231211	154600	377565800	29450	29450	29450	29450	0
261	20231211	154500	377565800	29450	29450	29450	29450	0
262	20231211	154400	377565800	29450	29450	29450	29450	0
263	20231211	154300	377565800	29450	29450	29450	29450	0
264	20231211	154200	377565800	29450	29450	29450	29450	0
265	20231211	154100	377565800	29450	29450	29450	29450	0
266	20231211	154000	377565800	29450	29450	29450	29450	0
267	20231211	153900	377565800	29450	29450	29450	29450	0
268	20231211	153800	377565800	29450	29450	29450	29450	0
269	20231211	153700	377565800	29450	29450	29450	29450	0
270	20231211	153600	377565800	29450	29450	29450	29450	0
271	20231211	153500	377565800	29450	29450	29450	29450	0
272	20231211	153400	377565800	29450	29450	29450	29450	517
273	20231211	153300	377565800	29450	29450	29450	29450	0
274	20231211	153200	377565800	29450	29450	29450	29450	0
275	20231211	153100	377565800	29450	29450	29450	29450	0
276	20231211	153000	377565800	29450	29450	29450	29450	517
277	20231211	152900	362340150	29500	29500	29500	29500	0
278	20231211	152800	362340150	29500	29500	29500	29500	0
279	20231211	152700	362340150	29500	29500	29500	29500	0
280	20231211	152600	362340150	29500	29500	29500	29500	0
281	20231211	152500	362340150	29500	29500	29500	29500	0
282	20231211	152400	362340150	29500	29500	29500	29500	0
283	20231211	152300	362340150	29500	29500	29500	29500	0
284	20231211	152200	362340150	29500	29500	29500	29500	0
285	20231211	152100	362340150	29500	29500	29500	29500	0
286	20231211	152000	362340150	29500	29500	29500	29500	0
287	20231211	151900	362340150	29500	29500	29500	29500	11
288	20231211	151800	362015650	29450	29500	29500	29450	140
289	20231211	151700	357885850	29450	29500	29500	29450	8
290	20231211	151600	357650100	29400	29400	29400	29400	0
291	20231211	151500	357650100	29400	29400	29400	29400	0
292	20231211	151400	357650100	29400	29450	29450	29400	7
293	20231211	151300	357444250	29450	29450	29450	29450	59
294	20231211	151200	355706700	29400	29400	29400	29400	0
295	20231211	151100	355706700	29400	29400	29400	29400	0
296	20231211	151000	355706700	29400	29450	29550	29400	525
297	20231211	150900	340210950	29450	29450	29450	29450	5
298	20231211	150800	340063700	29450	29450	29450	29450	1
299	20231211	150700	340034250	29400	29400	29400	29400	0
300	20231211	150600	340034250	29400	29400	29400	29400	0
301	20231211	150500	340034250	29400	29400	29400	29400	41
302	20231211	150400	338828850	29450	29450	29450	29450	0
303	20231211	150300	338828850	29450	29450	29450	29450	0
304	20231211	150200	338828850	29450	29450	29450	29450	1
305	20231211	150100	338799400	29450	29450	29450	29450	0
306	20231211	150000	338799400	29450	29450	29450	29450	0
307	20231211	145900	338799400	29450	29450	29450	29450	2
308	20231211	145800	338740500	29450	29450	29450	29450	0
309	20231211	145700	338740500	29450	29450	29450	29450	2
310	20231211	145600	338681600	29450	29450	29450	29450	0
311	20231211	145500	338681600	29450	29450	29450	29450	0
312	20231211	145400	338681600	29450	29450	29450	29450	0
313	20231211	145300	338681600	29450	29450	29450	29450	1
314	20231211	145200	338652150	29350	29350	29350	29350	0
315	20231211	145100	338652150	29350	29400	29400	29350	128
316	20231211	145000	334895300	29400	29400	29400	29400	0
317	20231211	144900	334895300	29400	29400	29400	29400	0
318	20231211	144800	334895300	29400	29400	29400	29400	69
319	20231211	144700	332866700	29400	29400	29400	29400	320
320	20231211	144600	323458700	29400	29400	29400	29400	0
321	20231211	144500	323458700	29400	29400	29400	29400	1
322	20231211	144400	323429300	29400	29400	29400	29400	0
323	20231211	144300	323429300	29400	29400	29400	29400	1
324	20231211	144200	323399900	29500	29500	29500	29500	0
325	20231211	144100	323399900	29500	29500	29500	29500	0
326	20231211	144000	323399900	29500	29500	29500	29500	0
327	20231211	143900	323399900	29500	29500	29500	29500	0
328	20231211	143800	323399900	29500	29500	29500	29500	148
329	20231211	143700	319033900	29500	29500	29500	29500	8
330	20231211	143600	318797900	29550	29550	29550	29550	1
331	20231211	143500	318768350	29550	29550	29550	29550	0
332	20231211	143400	318768350	29550	29550	29550	29550	0
333	20231211	143300	318768350	29550	29500	29550	29500	114
334	20231211	143200	315404150	29500	29500	29500	29500	0
335	20231211	143100	315404150	29500	29500	29500	29500	95
336	20231211	143000	312601650	29400	29450	29450	29400	50
337	20231211	142900	311131600	29500	29500	29500	29500	0
338	20231211	142800	311131600	29500	29500	29500	29500	0
339	20231211	142700	311131600	29500	29500	29500	29500	0
340	20231211	142600	311131600	29500	29500	29500	29500	1
341	20231211	142500	311102100	29350	29350	29350	29350	0
342	20231211	142400	311102100	29350	29350	29350	29350	0
343	20231211	142300	311102100	29350	29350	29350	29350	0
344	20231211	142200	311102100	29350	29450	29450	29350	144
345	20231211	142100	306872400	29500	29500	29500	29500	1
346	20231211	142000	306842900	29500	29500	29500	29500	67
347	20231211	141900	304866400	29500	29500	29500	29500	0
348	20231211	141800	304866400	29500	29500	29500	29500	1
349	20231211	141700	304836900	29450	29450	29450	29450	55
350	20231211	141600	303217150	29500	29500	29500	29500	15
351	20231211	141500	302774650	29550	29550	29550	29550	7
352	20231211	141400	302567800	29500	29500	29500	29500	1
353	20231211	141300	302538300	29550	29550	29550	29550	0
354	20231211	141200	302538300	29550	29500	29550	29500	6
355	20231211	141100	302361250	29450	29450	29450	29450	0
356	20231211	141000	302361250	29450	29450	29450	29450	0
357	20231211	140900	302361250	29450	29450	29450	29450	0
358	20231211	140800	302361250	29450	29450	29450	29450	0
359	20231211	140700	302361250	29450	29500	29500	29450	12
360	20231211	140600	302007800	29450	29450	29450	29450	3
361	20231211	140500	301919450	29450	29450	29450	29450	96
362	20231211	140400	299092250	29500	29500	29500	29500	0
363	20231211	140300	299092250	29500	29500	29500	29500	1
364	20231211	140200	299062750	29500	29500	29500	29500	0
365	20231211	140100	299062750	29500	29500	29500	29500	0
366	20231211	140000	299062750	29500	29500	29500	29500	22
367	20231211	135900	298413750	29550	29550	29550	29550	0
368	20231211	135800	298413750	29550	29550	29550	29550	1
369	20231211	135700	298384200	29550	29550	29550	29550	1
370	20231211	135600	298354650	29550	29550	29550	29550	0
371	20231211	135500	298354650	29550	29550	29550	29550	1
372	20231211	135400	298325100	29550	29550	29550	29550	526
373	20231211	135300	282781800	29550	29600	29600	29550	63
374	20231211	135200	280919900	29600	29600	29600	29600	29
375	20231211	135100	280061500	29600	29600	29600	29600	1
376	20231211	135000	280031900	29600	29600	29600	29600	0
377	20231211	134900	280031900	29600	29600	29600	29600	0
378	20231211	134800	280031900	29600	29600	29600	29600	0
379	20231211	134700	280031900	29600	29600	29600	29600	0
380	20231211	134600	280031900	29600	29600	29600	29600	1
381	20231211	134500	280002300	29600	29550	29600	29550	203
382	20231211	134400	273998000	29550	29550	29550	29550	10
383	20231211	134300	273702500	29550	29550	29550	29550	11
384	20231211	134200	273377450	29550	29550	29550	29550	0
385	20231211	134100	273377450	29550	29550	29550	29550	0
386	20231211	134000	273377450	29550	29550	29550	29550	1
387	20231211	133900	273347900	29500	29500	29500	29500	0
388	20231211	133800	273347900	29500	29500	29500	29500	0
389	20231211	133700	273347900	29500	29500	29500	29500	0
390	20231211	133600	273347900	29500	29500	29500	29500	0
391	20231211	133500	273347900	29500	29500	29500	29500	0
392	20231211	133400	273347900	29500	29500	29500	29500	65
393	20231211	133300	271430400	29650	29600	29650	29600	50
394	20231211	133200	269950350	29550	29550	29550	29550	1
395	20231211	133100	269920800	29550	29550	29550	29550	0
396	20231211	133000	269920800	29550	29600	29600	29550	201
397	20231211	132900	263971250	29600	29600	29600	29600	1
398	20231211	132800	263941650	29600	29550	29600	29550	9
399	20231211	132700	263675450	29550	29550	29550	29550	94
400	20231211	132600	260897750	29550	29550	29550	29550	1
401	20231211	132500	260868200	29500	29500	29500	29500	290
402	20231211	132400	252313200	29500	29500	29500	29500	80
403	20231211	132300	249953200	29450	29500	29500	29450	16
404	20231211	132200	249481600	29500	29500	29500	29500	0
405	20231211	132100	249481600	29500	29500	29500	29500	1
406	20231211	132000	249452100	29500	29450	29500	29450	6
407	20231211	131900	249275200	29450	29450	29450	29450	7
408	20231211	131800	249069050	29450	29450	29450	29450	1
409	20231211	131700	249039600	29400	29400	29400	29400	0
410	20231211	131600	249039600	29400	29400	29400	29400	0
411	20231211	131500	249039600	29400	29400	29400	29400	0
412	20231211	131400	249039600	29400	29400	29400	29400	0
413	20231211	131300	249039600	29400	29400	29400	29400	5
414	20231211	131200	248892600	29450	29450	29450	29450	48
415	20231211	131100	247479000	29450	29450	29500	29450	109
416	20231211	131000	244268850	29450	29450	29450	29450	50
417	20231211	130900	242796350	29450	29450	29450	29450	0
418	20231211	130800	242796350	29450	29450	29450	29450	1
419	20231211	130700	242766900	29400	29400	29400	29400	0
420	20231211	130600	242766900	29400	29400	29400	29400	0
421	20231211	130500	242766900	29400	29400	29400	29400	39
422	20231211	130400	241620300	29400	29400	29400	29400	0
423	20231211	130300	241620300	29400	29400	29400	29400	0
424	20231211	130200	241620300	29400	29400	29400	29400	1
425	20231211	130100	241590900	29400	29400	29400	29400	0
426	20231211	130000	241590900	29400	29400	29400	29400	0
427	20231211	125900	241590900	29400	29400	29400	29400	0
428	20231211	125800	241590900	29400	29400	29400	29400	0
429	20231211	125700	241590900	29400	29400	29400	29400	0
430	20231211	125600	241590900	29400	29400	29400	29400	1
431	20231211	125500	241561500	29350	29350	29350	29350	0
432	20231211	125400	241561500	29350	29350	29350	29350	0
433	20231211	125300	241561500	29350	29350	29350	29350	1
434	20231211	125200	241532150	29350	29350	29350	29350	1
435	20231211	125100	241502800	29350	29350	29350	29350	0
436	20231211	125000	241502800	29350	29350	29350	29350	1
437	20231211	124900	241473450	29350	29350	29350	29350	0
438	20231211	124800	241473450	29350	29350	29350	29350	0
439	20231211	124700	241473450	29350	29350	29350	29350	0
440	20231211	124600	241473450	29350	29350	29350	29350	0
441	20231211	124500	241473450	29350	29350	29350	29350	1
442	20231211	124400	241444100	29350	29350	29350	29350	0
443	20231211	124300	241444100	29350	29350	29350	29350	0
444	20231211	124200	241444100	29350	29350	29350	29350	1
445	20231211	124100	241414750	29350	29350	29350	29350	0
446	20231211	124000	241414750	29350	29350	29350	29350	0
447	20231211	123900	241414750	29350	29350	29350	29350	11
448	20231211	123800	241091900	29300	29300	29300	29300	0
449	20231211	123700	241091900	29300	29300	29300	29300	0
450	20231211	123600	241091900	29300	29300	29300	29300	0
451	20231211	123500	241091900	29300	29300	29300	29300	0
452	20231211	123400	241091900	29300	29300	29300	29300	0
453	20231211	123300	241091900	29300	29300	29300	29300	27
454	20231211	123200	240300800	29300	29300	29300	29300	105
455	20231211	123100	237224300	29300	29300	29300	29300	0
456	20231211	123000	237224300	29300	29400	29400	29300	101
457	20231211	122900	234264850	29300	29300	29300	29300	0
458	20231211	122800	234264850	29300	29300	29300	29300	0
459	20231211	122700	234264850	29300	29300	29300	29300	10
460	20231211	122600	233971850	29300	29300	29300	29300	0
461	20231211	122500	233971850	29300	29350	29350	29300	135
462	20231211	122400	230014750	29350	29400	29400	29350	3
463	20231211	122300	229926600	29400	29400	29400	29400	0
464	20231211	122200	229926600	29400	29400	29400	29400	0
465	20231211	122100	229926600	29400	29400	29400	29400	0
466	20231211	122000	229926600	29400	29400	29400	29400	30
467	20231211	121900	229044600	29350	29350	29350	29350	1
468	20231211	121800	229015250	29350	29350	29350	29350	7
469	20231211	121700	228809800	29300	29300	29300	29300	47
470	20231211	121600	227432700	29300	29300	29300	29300	0
471	20231211	121500	227432700	29300	29300	29300	29300	1
472	20231211	121400	227403400	29200	29200	29200	29200	0
473	20231211	121300	227403400	29200	29200	29200	29200	0
474	20231211	121200	227403400	29200	29250	29250	29200	191
475	20231211	121100	221819000	29250	29250	29250	29250	12
476	20231211	121000	221468000	29200	29200	29200	29200	0
477	20231211	120900	221468000	29200	29200	29200	29200	0
478	20231211	120800	221468000	29200	29200	29200	29200	0
479	20231211	120700	221468000	29200	29200	29200	29200	0
480	20231211	120600	221468000	29200	29300	29300	29200	380
481	20231211	120500	210361050	29350	29350	29350	29350	0
482	20231211	120400	210361050	29350	29350	29350	29350	1
483	20231211	120300	210331700	29350	29350	29350	29350	0
484	20231211	120200	210331700	29350	29350	29350	29350	0
485	20231211	120100	210331700	29350	29350	29350	29350	1
486	20231211	120000	210302350	29350	29350	29350	29350	0
487	20231211	115900	210302350	29350	29350	29350	29350	0
488	20231211	115800	210302350	29350	29350	29350	29350	132
489	20231211	115700	206428150	29400	29400	29400	29400	0
490	20231211	115600	206428150	29400	29400	29400	29400	0
491	20231211	115500	206428150	29400	29350	29400	29350	20
492	20231211	115400	205840200	29400	29350	29400	29350	86
493	20231211	115300	203312800	29350	29350	29350	29350	4
494	20231211	115200	203195400	29400	29350	29400	29350	11
495	20231211	115100	202872250	29400	29400	29400	29400	0
496	20231211	115000	202872250	29400	29400	29400	29400	0
497	20231211	114900	202872250	29400	29400	29400	29400	1
498	20231211	114800	202842850	29400	29400	29400	29400	0
499	20231211	114700	202842850	29400	29400	29400	29400	0
500	20231211	114600	202842850	29400	29400	29400	29400	1
501	20231211	114500	202813450	29400	29400	29400	29400	0
502	20231211	114400	202813450	29400	29400	29400	29400	0
503	20231211	114300	202813450	29400	29400	29400	29400	0
504	20231211	114200	202813450	29400	29400	29400	29400	0
505	20231211	114100	202813450	29400	29400	29400	29400	18
506	20231211	114000	202284250	29400	29400	29400	29400	1
507	20231211	113900	202254850	29400	29400	29400	29400	0
508	20231211	113800	202254850	29400	29450	29450	29400	192
509	20231211	113700	196609550	29450	29450	29450	29450	1
510	20231211	113600	196580100	29400	29400	29400	29400	0
511	20231211	113500	196580100	29400	29400	29400	29400	27
512	20231211	113400	195786300	29450	29450	29450	29450	1
513	20231211	113300	195756850	29400	29400	29450	29400	403
514	20231211	113200	183892350	29400	29400	29400	29400	645
515	20231211	113100	164929350	29400	29400	29400	29400	0
516	20231211	113000	164929350	29400	29400	29400	29400	175
517	20231211	112900	159784350	29400	29400	29400	29400	0
518	20231211	112800	159784350	29400	29350	29400	29350	100
519	20231211	112700	156844850	29350	29350	29350	29350	0
520	20231211	112600	156844850	29350	29350	29350	29350	43
521	20231211	112500	155582800	29350	29250	29350	29250	483
522	20231211	112400	141413450	29250	29250	29250	29250	245
523	20231211	112300	134247200	29300	29300	29300	29300	2
524	20231211	112200	134188600	29300	29300	29300	29300	0
525	20231211	112100	134188600	29300	29300	29300	29300	88
526	20231211	112000	131610200	29350	29350	29350	29350	0
527	20231211	111900	131610200	29350	29350	29350	29350	0
528	20231211	111800	131610200	29350	29350	29350	29350	0
529	20231211	111700	131610200	29350	29350	29350	29350	40
530	20231211	111600	130436200	29300	29300	29300	29300	0
531	20231211	111500	130436200	29300	29300	29300	29300	12
532	20231211	111400	130084600	29300	29300	29300	29300	2
533	20231211	111300	130026000	29300	29300	29300	29300	0
534	20231211	111200	130026000	29300	29300	29300	29300	1
535	20231211	111100	129996700	29250	29250	29250	29250	14
536	20231211	111000	129587200	29250	29250	29250	29250	1
537	20231211	110900	129557950	29300	29300	29300	29300	64
538	20231211	110800	127682750	29300	29300	29300	29300	0
539	20231211	110700	127682750	29300	29300	29300	29300	3
540	20231211	110600	127594850	29300	29300	29300	29300	2
541	20231211	110500	127536250	29250	29300	29300	29250	100
542	20231211	110400	124611200	29250	29250	29250	29250	0
543	20231211	110300	124611200	29250	29250	29250	29250	0
544	20231211	110200	124611200	29250	29300	29300	29250	63
545	20231211	110100	122768350	29350	29350	29350	29350	0
546	20231211	110000	122768350	29350	29350	29350	29350	0
547	20231211	105900	122768350	29350	29350	29350	29350	2
548	20231211	105800	122709650	29350	29300	29350	29300	30
549	20231211	105700	121829700	29300	29300	29300	29300	1
550	20231211	105600	121800400	29300	29300	29300	29300	9
551	20231211	105500	121536700	29350	29350	29350	29350	26
552	20231211	105400	120773600	29350	29350	29350	29350	0
553	20231211	105300	120773600	29350	29350	29350	29350	0
554	20231211	105200	120773600	29350	29350	29350	29350	1
555	20231211	105100	120744250	29350	29350	29350	29350	1
556	20231211	105000	120714900	29350	29350	29350	29350	0
557	20231211	104900	120714900	29350	29350	29350	29350	0
558	20231211	104800	120714900	29350	29350	29350	29350	2
559	20231211	104700	120656200	29350	29350	29350	29350	231
560	20231211	104600	113876350	29350	29350	29350	29350	0
561	20231211	104500	113876350	29350	29350	29350	29350	1
562	20231211	104400	113847000	29350	29350	29350	29350	1
563	20231211	104300	113817650	29350	29350	29350	29350	0
564	20231211	104200	113817650	29350	29400	29400	29350	37
565	20231211	104100	112731600	29350	29350	29350	29350	24
566	20231211	104000	112027200	29350	29350	29350	29350	0
567	20231211	103900	112027200	29350	29350	29350	29350	1
568	20231211	103800	111997850	29350	29350	29350	29350	0
569	20231211	103700	111997850	29350	29350	29350	29350	41
570	20231211	103600	110794500	29350	29300	29350	29300	21
571	20231211	103500	110178200	29300	29300	29300	29300	1
572	20231211	103400	110148900	29350	29350	29350	29350	0
573	20231211	103300	110148900	29350	29350	29350	29350	22
574	20231211	103200	109503200	29350	29350	29350	29350	0
575	20231211	103100	109503200	29350	29350	29350	29350	0
576	20231211	103000	109503200	29350	29350	29350	29350	1
577	20231211	102900	109473850	29350	29350	29350	29350	3
578	20231211	102800	109385800	29350	29350	29350	29350	0
579	20231211	102700	109385800	29350	29300	29350	29300	7
580	20231211	102600	109180650	29300	29300	29300	29300	19
581	20231211	102500	108623950	29300	29300	29300	29300	0
582	20231211	102400	108623950	29300	29300	29300	29300	3
583	20231211	102300	108536050	29250	29250	29250	29250	3
584	20231211	102200	108448300	29300	29300	29300	29300	1
585	20231211	102100	108419000	29300	29250	29300	29250	68
586	20231211	102000	106427450	29250	29250	29250	29250	0
587	20231211	101900	106427450	29250	29300	29300	29250	2
588	20231211	101800	106368900	29300	29250	29300	29250	19
589	20231211	101700	105813100	29250	29250	29250	29250	7
590	20231211	101600	105608350	29250	29250	29250	29250	2
591	20231211	101500	105549850	29300	29300	29300	29300	4
592	20231211	101400	105432650	29300	29300	29300	29300	0
593	20231211	101300	105432650	29300	29300	29300	29300	1
594	20231211	101200	105403350	29350	29300	29350	29300	84
595	20231211	101100	102938350	29300	29250	29300	29250	2
596	20231211	101000	102879800	29300	29300	29300	29300	1
597	20231211	100900	102850500	29350	29350	29350	29350	0
598	20231211	100800	102850500	29350	29350	29400	29350	32
599	20231211	100700	101911250	29250	29250	29300	29250	79
600	20231211	100600	99597450	29250	29250	29250	29250	0
601	20231211	100500	99597450	29250	29200	29250	29200	299
602	20231211	100400	90860250	29200	29200	29200	29200	70
603	20231211	100300	88816250	29200	29200	29200	29200	0
604	20231211	100200	88816250	29200	29200	29200	29200	0
605	20231211	100100	88816250	29200	29200	29200	29200	3
606	20231211	100000	88728650	29100	29100	29100	29100	0
607	20231211	095900	88728650	29100	29150	29150	29100	33
608	20231211	095800	87768250	29200	29200	29200	29200	1
609	20231211	095700	87739050	29200	29200	29200	29200	0
610	20231211	095600	87739050	29200	29200	29200	29200	1
611	20231211	095500	87709850	29050	29050	29050	29050	0
612	20231211	095400	87709850	29050	29050	29050	29050	0
613	20231211	095300	87709850	29050	29050	29050	29050	0
614	20231211	095200	87709850	29050	29050	29050	29050	0
615	20231211	095100	87709850	29050	29100	29100	29050	67
616	20231211	095000	85762200	29100	29200	29200	29100	300
617	20231211	094900	77031900	29100	29100	29100	29100	0
618	20231211	094800	77031900	29100	29200	29200	29100	68
619	20231211	094700	75052950	29100	29100	29100	29100	0
620	20231211	094600	75052950	29100	29100	29100	29100	0
621	20231211	094500	75052950	29100	29100	29100	29100	0
622	20231211	094400	75052950	29100	29100	29100	29100	0
623	20231211	094300	75052950	29100	29100	29100	29100	10
624	20231211	094200	74761950	29100	29150	29150	29100	82
625	20231211	094100	72372400	29200	29200	29200	29200	8
626	20231211	094000	72138800	29200	29200	29200	29200	1
627	20231211	093900	72109600	29200	29200	29200	29200	0
628	20231211	093800	72109600	29200	29200	29200	29200	25
629	20231211	093700	71379600	29200	29200	29200	29200	17
630	20231211	093600	70883200	29200	29200	29200	29200	0
631	20231211	093500	70883200	29200	29200	29200	29200	7
632	20231211	093400	70678800	29200	29200	29200	29200	0
633	20231211	093300	70678800	29200	29200	29200	29200	0
634	20231211	093200	70678800	29200	29200	29200	29150	22
635	20231211	093100	70037400	29200	29200	29200	29200	0
636	20231211	093000	70037400	29200	29200	29200	29200	0
637	20231211	092900	70037400	29200	29200	29200	29200	116
638	20231211	092800	66650200	29150	29150	29150	29150	0
639	20231211	092700	66650200	29150	29150	29150	29150	0
640	20231211	092600	66650200	29150	29150	29150	29150	0
641	20231211	092500	66650200	29150	29100	29150	29100	278
642	20231211	092400	58553500	29150	29150	29150	29150	0
643	20231211	092300	58553500	29150	29150	29150	29150	1
644	20231211	092200	58524350	29150	29150	29150	29150	10
645	20231211	092100	58232850	29150	29150	29150	29150	106
646	20231211	092000	55142950	29200	29200	29200	29200	1
647	20231211	091900	55113750	29200	29200	29200	29200	0
648	20231211	091800	55113750	29200	29200	29200	29200	52
649	20231211	091700	53595350	29250	29250	29250	29250	1
650	20231211	091600	53566100	29250	29250	29250	29250	36
651	20231211	091500	52513100	29300	29300	29300	29300	0
652	20231211	091400	52513100	29300	29300	29300	29300	10
653	20231211	091300	52220100	29300	29300	29300	29300	89
654	20231211	091200	49612400	29300	29300	29300	29300	0
655	20231211	091100	49612400	29300	29300	29300	29300	40
656	20231211	091000	48440400	29300	29200	29300	29200	243
657	20231211	090900	41344700	29200	29350	29350	29200	70
658	20231211	090800	39293700	29350	29300	29350	29300	3
659	20231211	090700	39205750	29350	29300	29350	29300	75
660	20231211	090600	37004950	29200	29350	29350	29200	154
661	20231211	090500	32486350	29350	29250	29350	29250	96
662	20231211	090400	29675000	29200	29200	29200	29200	30
663	20231211	090300	28799000	29100	29000	29100	28950	610
664	20231211	090200	11109800	29000	29000	29000	29000	45
665	20231211	090100	9804800	28950	28950	28950	28950	80
666	20231211	090000	7488800	28950	29100	29100	28950	208