KissMeData/290670/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205600	1552908000	29700	29700	29700	29700	644
3	20231207	205500	1552908000	29700	29700	29700	29700	0
4	20231207	205400	1552908000	29700	29700	29700	29700	0
5	20231207	205300	1552908000	29700	29700	29700	29700	0
6	20231207	205200	1552908000	29700	29700	29700	29700	0
7	20231207	205100	1552908000	29700	29700	29700	29700	0
8	20231207	205000	1552908000	29700	29700	29700	29700	0
9	20231207	204900	1552908000	29700	29700	29700	29700	0
10	20231207	204800	1552908000	29700	29700	29700	29700	0
11	20231207	204700	1552908000	29700	29700	29700	29700	0
12	20231207	204600	1552908000	29700	29700	29700	29700	0
13	20231207	204500	1552908000	29700	29700	29700	29700	0
14	20231207	204400	1552908000	29700	29700	29700	29700	0
15	20231207	204300	1552908000	29700	29700	29700	29700	0
16	20231207	204200	1552908000	29700	29700	29700	29700	0
17	20231207	204100	1552908000	29700	29700	29700	29700	0
18	20231207	204000	1552908000	29700	29700	29700	29700	0
19	20231207	203900	1552908000	29700	29700	29700	29700	0
20	20231207	203800	1552908000	29700	29700	29700	29700	0
21	20231207	203700	1552908000	29700	29700	29700	29700	0
22	20231207	203600	1552908000	29700	29700	29700	29700	0
23	20231207	203500	1552908000	29700	29700	29700	29700	0
24	20231207	203400	1552908000	29700	29700	29700	29700	0
25	20231207	203300	1552908000	29700	29700	29700	29700	0
26	20231207	203200	1552908000	29700	29700	29700	29700	0
27	20231207	203100	1552908000	29700	29700	29700	29700	0
28	20231207	203000	1552908000	29700	29700	29700	29700	0
29	20231207	202900	1552908000	29700	29700	29700	29700	0
30	20231207	202800	1552908000	29700	29700	29700	29700	0
31	20231207	202700	1552908000	29700	29700	29700	29700	0
32	20231207	202600	1552908000	29700	29700	29700	29700	644
33	20231207	202500	1552908000	29700	29700	29700	29700	0
34	20231207	202400	1552908000	29700	29700	29700	29700	0
35	20231207	202300	1552908000	29700	29700	29700	29700	0
36	20231207	202200	1552908000	29700	29700	29700	29700	0
37	20231207	202100	1552908000	29700	29700	29700	29700	0
38	20231207	202000	1552908000	29700	29700	29700	29700	0
39	20231207	201900	1552908000	29700	29700	29700	29700	0
40	20231207	201800	1552908000	29700	29700	29700	29700	0
41	20231207	201700	1552908000	29700	29700	29700	29700	0
42	20231207	201600	1552908000	29700	29700	29700	29700	0
43	20231207	201500	1552908000	29700	29700	29700	29700	0
44	20231207	201400	1552908000	29700	29700	29700	29700	0
45	20231207	201300	1552908000	29700	29700	29700	29700	0
46	20231207	201200	1552908000	29700	29700	29700	29700	0
47	20231207	201100	1552908000	29700	29700	29700	29700	0
48	20231207	201000	1552908000	29700	29700	29700	29700	0
49	20231207	200900	1552908000	29700	29700	29700	29700	0
50	20231207	200800	1552908000	29700	29700	29700	29700	0
51	20231207	200700	1552908000	29700	29700	29700	29700	0
52	20231207	200600	1552908000	29700	29700	29700	29700	0
53	20231207	200500	1552908000	29700	29700	29700	29700	0
54	20231207	200400	1552908000	29700	29700	29700	29700	0
55	20231207	200300	1552908000	29700	29700	29700	29700	0
56	20231207	200200	1552908000	29700	29700	29700	29700	0
57	20231207	200100	1552908000	29700	29700	29700	29700	0
58	20231207	200000	1552908000	29700	29700	29700	29700	0
59	20231207	195900	1552908000	29700	29700	29700	29700	0
60	20231207	195800	1552908000	29700	29700	29700	29700	0
61	20231207	195700	1552908000	29700	29700	29700	29700	0
62	20231207	195600	1552908000	29700	29700	29700	29700	644
63	20231207	195500	1552908000	29700	29700	29700	29700	0
64	20231207	195400	1552908000	29700	29700	29700	29700	0
65	20231207	195300	1552908000	29700	29700	29700	29700	0
66	20231207	195200	1552908000	29700	29700	29700	29700	0
67	20231207	195100	1552908000	29700	29700	29700	29700	0
68	20231207	195000	1552908000	29700	29700	29700	29700	0
69	20231207	194900	1552908000	29700	29700	29700	29700	0
70	20231207	194800	1552908000	29700	29700	29700	29700	0
71	20231207	194700	1552908000	29700	29700	29700	29700	0
72	20231207	194600	1552908000	29700	29700	29700	29700	0
73	20231207	194500	1552908000	29700	29700	29700	29700	0
74	20231207	194400	1552908000	29700	29700	29700	29700	0
75	20231207	194300	1552908000	29700	29700	29700	29700	0
76	20231207	194200	1552908000	29700	29700	29700	29700	0
77	20231207	194100	1552908000	29700	29700	29700	29700	0
78	20231207	194000	1552908000	29700	29700	29700	29700	0
79	20231207	193900	1552908000	29700	29700	29700	29700	0
80	20231207	193800	1552908000	29700	29700	29700	29700	0
81	20231207	193700	1552908000	29700	29700	29700	29700	0
82	20231207	193600	1552908000	29700	29700	29700	29700	0
83	20231207	193500	1552908000	29700	29700	29700	29700	0
84	20231207	193400	1552908000	29700	29700	29700	29700	0
85	20231207	193300	1552908000	29700	29700	29700	29700	0
86	20231207	193200	1552908000	29700	29700	29700	29700	0
87	20231207	193100	1552908000	29700	29700	29700	29700	0
88	20231207	193000	1552908000	29700	29700	29700	29700	0
89	20231207	192900	1552908000	29700	29700	29700	29700	0
90	20231207	192800	1552908000	29700	29700	29700	29700	0
91	20231207	192700	1552908000	29700	29700	29700	29700	0
92	20231207	192600	1552908000	29700	29700	29700	29700	644
93	20231207	192500	1552908000	29700	29700	29700	29700	0
94	20231207	192400	1552908000	29700	29700	29700	29700	0
95	20231207	192300	1552908000	29700	29700	29700	29700	0
96	20231207	192200	1552908000	29700	29700	29700	29700	0
97	20231207	192100	1552908000	29700	29700	29700	29700	0
98	20231207	192000	1552908000	29700	29700	29700	29700	0
99	20231207	191900	1552908000	29700	29700	29700	29700	0
100	20231207	191800	1552908000	29700	29700	29700	29700	0
101	20231207	191700	1552908000	29700	29700	29700	29700	0
102	20231207	191600	1552908000	29700	29700	29700	29700	0
103	20231207	191500	1552908000	29700	29700	29700	29700	0
104	20231207	191400	1552908000	29700	29700	29700	29700	0
105	20231207	191300	1552908000	29700	29700	29700	29700	0
106	20231207	191200	1552908000	29700	29700	29700	29700	0
107	20231207	191100	1552908000	29700	29700	29700	29700	0
108	20231207	191000	1552908000	29700	29700	29700	29700	0
109	20231207	190900	1552908000	29700	29700	29700	29700	0
110	20231207	190800	1552908000	29700	29700	29700	29700	0
111	20231207	190700	1552908000	29700	29700	29700	29700	0
112	20231207	190600	1552908000	29700	29700	29700	29700	0
113	20231207	190500	1552908000	29700	29700	29700	29700	0
114	20231207	190400	1552908000	29700	29700	29700	29700	0
115	20231207	190300	1552908000	29700	29700	29700	29700	0
116	20231207	190200	1552908000	29700	29700	29700	29700	0
117	20231207	190100	1552908000	29700	29700	29700	29700	0
118	20231207	190000	1552908000	29700	29700	29700	29700	0
119	20231207	185900	1552908000	29700	29700	29700	29700	0
120	20231207	185800	1552908000	29700	29700	29700	29700	0
121	20231207	185700	1552908000	29700	29700	29700	29700	0
122	20231207	185600	1552908000	29700	29700	29700	29700	644
123	20231207	185500	1552908000	29700	29700	29700	29700	0
124	20231207	185400	1552908000	29700	29700	29700	29700	0
125	20231207	185300	1552908000	29700	29700	29700	29700	0
126	20231207	185200	1552908000	29700	29700	29700	29700	0
127	20231207	185100	1552908000	29700	29700	29700	29700	0
128	20231207	185000	1552908000	29700	29700	29700	29700	0
129	20231207	184900	1552908000	29700	29700	29700	29700	0
130	20231207	184800	1552908000	29700	29700	29700	29700	0
131	20231207	184700	1552908000	29700	29700	29700	29700	0
132	20231207	184600	1552908000	29700	29700	29700	29700	0
133	20231207	184500	1552908000	29700	29700	29700	29700	0
134	20231207	184400	1552908000	29700	29700	29700	29700	0
135	20231207	184300	1552908000	29700	29700	29700	29700	0
136	20231207	184200	1552908000	29700	29700	29700	29700	0
137	20231207	184100	1552908000	29700	29700	29700	29700	0
138	20231207	184000	1552908000	29700	29700	29700	29700	0
139	20231207	183900	1552908000	29700	29700	29700	29700	0
140	20231207	183800	1552908000	29700	29700	29700	29700	0
141	20231207	183700	1552908000	29700	29700	29700	29700	0
142	20231207	183600	1552908000	29700	29700	29700	29700	0
143	20231207	183500	1552908000	29700	29700	29700	29700	0
144	20231207	183400	1552908000	29700	29700	29700	29700	0
145	20231207	183300	1552908000	29700	29700	29700	29700	0
146	20231207	183200	1552908000	29700	29700	29700	29700	0
147	20231207	183100	1552908000	29700	29700	29700	29700	0
148	20231207	183000	1552908000	29700	29700	29700	29700	0
149	20231207	182900	1552908000	29700	29700	29700	29700	0
150	20231207	182800	1552908000	29700	29700	29700	29700	0
151	20231207	182700	1552908000	29700	29700	29700	29700	0
152	20231207	182600	1552908000	29700	29700	29700	29700	644
153	20231207	182500	1552908000	29700	29700	29700	29700	0
154	20231207	182400	1552908000	29700	29700	29700	29700	0
155	20231207	182300	1552908000	29700	29700	29700	29700	0
156	20231207	182200	1552908000	29700	29700	29700	29700	0
157	20231207	182100	1552908000	29700	29700	29700	29700	0
158	20231207	182000	1552908000	29700	29700	29700	29700	0
159	20231207	181900	1552908000	29700	29700	29700	29700	0
160	20231207	181800	1552908000	29700	29700	29700	29700	0
161	20231207	181700	1552908000	29700	29700	29700	29700	0
162	20231207	181600	1552908000	29700	29700	29700	29700	0
163	20231207	181500	1552908000	29700	29700	29700	29700	0
164	20231207	181400	1552908000	29700	29700	29700	29700	0
165	20231207	181300	1552908000	29700	29700	29700	29700	0
166	20231207	181200	1552908000	29700	29700	29700	29700	0
167	20231207	181100	1552908000	29700	29700	29700	29700	0
168	20231207	181000	1552908000	29700	29700	29700	29700	0
169	20231207	180900	1552908000	29700	29700	29700	29700	0
170	20231207	180800	1552908000	29700	29700	29700	29700	0
171	20231207	180700	1552908000	29700	29700	29700	29700	0
172	20231207	180600	1552908000	29700	29700	29700	29700	0
173	20231207	180500	1552908000	29700	29700	29700	29700	0
174	20231207	180400	1552908000	29700	29700	29700	29700	0
175	20231207	180300	1552908000	29700	29700	29700	29700	0
176	20231207	180200	1552908000	29700	29700	29700	29700	0
177	20231207	180100	1552908000	29700	29700	29700	29700	0
178	20231207	180000	1552908000	29700	29700	29700	29700	0
179	20231207	175900	1552908000	29700	29700	29700	29700	0
180	20231207	175800	1552908000	29700	29700	29700	29700	0
181	20231207	175700	1552908000	29700	29700	29700	29700	0
182	20231207	175600	1552908000	29700	29700	29700	29700	644
183	20231207	175500	1552908000	29700	29700	29700	29700	0
184	20231207	175400	1552908000	29700	29700	29700	29700	0
185	20231207	175300	1552908000	29700	29700	29700	29700	0
186	20231207	175200	1552908000	29700	29700	29700	29700	0
187	20231207	175100	1552908000	29700	29700	29700	29700	0
188	20231207	175000	1552908000	29700	29700	29700	29700	0
189	20231207	174900	1552908000	29700	29700	29700	29700	0
190	20231207	174800	1552908000	29700	29700	29700	29700	0
191	20231207	174700	1552908000	29700	29700	29700	29700	0
192	20231207	174600	1552908000	29700	29700	29700	29700	0
193	20231207	174500	1552908000	29700	29700	29700	29700	0
194	20231207	174400	1552908000	29700	29700	29700	29700	0
195	20231207	174300	1552908000	29700	29700	29700	29700	0
196	20231207	174200	1552908000	29700	29700	29700	29700	0
197	20231207	174100	1552908000	29700	29700	29700	29700	0
198	20231207	174000	1552908000	29700	29700	29700	29700	0
199	20231207	173900	1552908000	29700	29700	29700	29700	0
200	20231207	173800	1552908000	29700	29700	29700	29700	0
201	20231207	173700	1552908000	29700	29700	29700	29700	0
202	20231207	173600	1552908000	29700	29700	29700	29700	0
203	20231207	173500	1552908000	29700	29700	29700	29700	0
204	20231207	173400	1552908000	29700	29700	29700	29700	0
205	20231207	173300	1552908000	29700	29700	29700	29700	0
206	20231207	173200	1552908000	29700	29700	29700	29700	0
207	20231207	173100	1552908000	29700	29700	29700	29700	0
208	20231207	173000	1552908000	29700	29700	29700	29700	0
209	20231207	172900	1552908000	29700	29700	29700	29700	0
210	20231207	172800	1552908000	29700	29700	29700	29700	0
211	20231207	172700	1552908000	29700	29700	29700	29700	0
212	20231207	172600	1552908000	29700	29700	29700	29700	644
213	20231207	172500	1552908000	29700	29700	29700	29700	0
214	20231207	172400	1552908000	29700	29700	29700	29700	0
215	20231207	172300	1552908000	29700	29700	29700	29700	0
216	20231207	172200	1552908000	29700	29700	29700	29700	0
217	20231207	172100	1552908000	29700	29700	29700	29700	0
218	20231207	172000	1552908000	29700	29700	29700	29700	0
219	20231207	171900	1552908000	29700	29700	29700	29700	0
220	20231207	171800	1552908000	29700	29700	29700	29700	0
221	20231207	171700	1552908000	29700	29700	29700	29700	0
222	20231207	171600	1552908000	29700	29700	29700	29700	0
223	20231207	171500	1552908000	29700	29700	29700	29700	0
224	20231207	171400	1552908000	29700	29700	29700	29700	0
225	20231207	171300	1552908000	29700	29700	29700	29700	0
226	20231207	171200	1552908000	29700	29700	29700	29700	0
227	20231207	171100	1552908000	29700	29700	29700	29700	0
228	20231207	171000	1552908000	29700	29700	29700	29700	0
229	20231207	170900	1552908000	29700	29700	29700	29700	0
230	20231207	170800	1552908000	29700	29700	29700	29700	0
231	20231207	170700	1552908000	29700	29700	29700	29700	0
232	20231207	170600	1552908000	29700	29700	29700	29700	0
233	20231207	170500	1552908000	29700	29700	29700	29700	0
234	20231207	170400	1552908000	29700	29700	29700	29700	0
235	20231207	170300	1552908000	29700	29700	29700	29700	0
236	20231207	170200	1552908000	29700	29700	29700	29700	0
237	20231207	170100	1552908000	29700	29700	29700	29700	0
238	20231207	170000	1552908000	29700	29700	29700	29700	0
239	20231207	165900	1552908000	29700	29700	29700	29700	0
240	20231207	165800	1552908000	29700	29700	29700	29700	0
241	20231207	165700	1552908000	29700	29700	29700	29700	0
242	20231207	165600	1552908000	29700	29700	29700	29700	644
243	20231207	165500	1552908000	29700	29700	29700	29700	0
244	20231207	165400	1552908000	29700	29700	29700	29700	0
245	20231207	165300	1552908000	29700	29700	29700	29700	0
246	20231207	165200	1552908000	29700	29700	29700	29700	0
247	20231207	165100	1552908000	29700	29700	29700	29700	0
248	20231207	165000	1552908000	29700	29700	29700	29700	0
249	20231207	164900	1552908000	29700	29700	29700	29700	0
250	20231207	164800	1552908000	29700	29700	29700	29700	0
251	20231207	164700	1552908000	29700	29700	29700	29700	0
252	20231207	164600	1552908000	29700	29700	29700	29700	0
253	20231207	164500	1552908000	29700	29700	29700	29700	0
254	20231207	164400	1552908000	29700	29700	29700	29700	0
255	20231207	164300	1552908000	29700	29700	29700	29700	0
256	20231207	164200	1552908000	29700	29700	29700	29700	0
257	20231207	164100	1552908000	29700	29700	29700	29700	0
258	20231207	164000	1552908000	29700	29700	29700	29700	0
259	20231207	163900	1552908000	29700	29700	29700	29700	0
260	20231207	163800	1552908000	29700	29700	29700	29700	0
261	20231207	163700	1552908000	29700	29700	29700	29700	0
262	20231207	163600	1552908000	29700	29700	29700	29700	0
263	20231207	163500	1552908000	29700	29700	29700	29700	0
264	20231207	163400	1552908000	29700	29700	29700	29700	0
265	20231207	163300	1552908000	29700	29700	29700	29700	0
266	20231207	163200	1552908000	29700	29700	29700	29700	0
267	20231207	163100	1552908000	29700	29700	29700	29700	0
268	20231207	163000	1552908000	29700	29700	29700	29700	0
269	20231207	162900	1552908000	29700	29700	29700	29700	0
270	20231207	162800	1552908000	29700	29700	29700	29700	0
271	20231207	162700	1552908000	29700	29700	29700	29700	0
272	20231207	162600	1552908000	29700	29700	29700	29700	644
273	20231207	162500	1552908000	29700	29700	29700	29700	0
274	20231207	162400	1552908000	29700	29700	29700	29700	0
275	20231207	162300	1552908000	29700	29700	29700	29700	0
276	20231207	162200	1552908000	29700	29700	29700	29700	0
277	20231207	162100	1552908000	29700	29700	29700	29700	0
278	20231207	162000	1552908000	29700	29700	29700	29700	0
279	20231207	161900	1552908000	29700	29700	29700	29700	0
280	20231207	161800	1552908000	29700	29700	29700	29700	0
281	20231207	161700	1552908000	29700	29700	29700	29700	0
282	20231207	161600	1552908000	29700	29700	29700	29700	0
283	20231207	161500	1552908000	29700	29700	29700	29700	0
284	20231207	161400	1552908000	29700	29700	29700	29700	0
285	20231207	161300	1552908000	29700	29700	29700	29700	0
286	20231207	161200	1552908000	29700	29700	29700	29700	0
287	20231207	161100	1552908000	29700	29700	29700	29700	0
288	20231207	161000	1552908000	29700	29700	29700	29700	0
289	20231207	160900	1552908000	29700	29700	29700	29700	0
290	20231207	160800	1552908000	29700	29700	29700	29700	0
291	20231207	160700	1552908000	29700	29700	29700	29700	0
292	20231207	160600	1552908000	29700	29700	29700	29700	0
293	20231207	160500	1552908000	29700	29700	29700	29700	0
294	20231207	160400	1552908000	29700	29700	29700	29700	0
295	20231207	160300	1552908000	29700	29700	29700	29700	0
296	20231207	160200	1552908000	29700	29700	29700	29700	0
297	20231207	160100	1552908000	29700	29700	29700	29700	0
298	20231207	160000	1552908000	29700	29700	29700	29700	0
299	20231207	155900	1552908000	29700	29700	29700	29700	0
300	20231207	155800	1552908000	29700	29700	29700	29700	0
301	20231207	155700	1552908000	29700	29700	29700	29700	0
302	20231207	155600	1552908000	29700	29700	29700	29700	644
303	20231207	155500	1552908000	29700	29700	29700	29700	0
304	20231207	155400	1552908000	29700	29700	29700	29700	0
305	20231207	155300	1552908000	29700	29700	29700	29700	0
306	20231207	155200	1552908000	29700	29700	29700	29700	0
307	20231207	155100	1552908000	29700	29700	29700	29700	0
308	20231207	155000	1552908000	29700	29700	29700	29700	0
309	20231207	154900	1552908000	29700	29700	29700	29700	0
310	20231207	154800	1552908000	29700	29700	29700	29700	0
311	20231207	154700	1552908000	29700	29700	29700	29700	0
312	20231207	154600	1552908000	29700	29700	29700	29700	0
313	20231207	154500	1552908000	29700	29700	29700	29700	0
314	20231207	154400	1552908000	29700	29700	29700	29700	0
315	20231207	154300	1552908000	29700	29700	29700	29700	0
316	20231207	154200	1552908000	29700	29700	29700	29700	0
317	20231207	154100	1552908000	29700	29700	29700	29700	0
318	20231207	154000	1552908000	29700	29700	29700	29700	0
319	20231207	153900	1552908000	29700	29700	29700	29700	0
320	20231207	153800	1552908000	29700	29700	29700	29700	0
321	20231207	153700	1552908000	29700	29700	29700	29700	0
322	20231207	153600	1552908000	29700	29700	29700	29700	0
323	20231207	153500	1552908000	29700	29700	29700	29700	0
324	20231207	153400	1552908000	29700	29700	29700	29700	0
325	20231207	153300	1552908000	29700	29700	29700	29700	0
326	20231207	153200	1552908000	29700	29700	29700	29700	0
327	20231207	153100	1552908000	29700	29700	29700	29700	0
328	20231207	153000	1552908000	29700	29700	29700	29700	644
329	20231207	152900	1533781200	29700	29700	29700	29700	0
330	20231207	152800	1533781200	29700	29700	29700	29700	0
331	20231207	152700	1533781200	29700	29700	29700	29700	0
332	20231207	152600	1533781200	29700	29700	29700	29700	0
333	20231207	152500	1533781200	29700	29700	29700	29700	0
334	20231207	152400	1533781200	29700	29700	29700	29700	0
335	20231207	152300	1533781200	29700	29700	29700	29700	0
336	20231207	152200	1533781200	29700	29700	29700	29700	0
337	20231207	152100	1533781200	29700	29700	29700	29700	0
338	20231207	152000	1533781200	29700	29700	29700	29700	0
339	20231207	151900	1533781200	29700	29700	29700	29600	12
340	20231207	151800	1533425750	29600	29650	29700	29600	237
341	20231207	151700	1526407750	29650	29650	29650	29650	17
342	20231207	151600	1525903700	29700	29600	29700	29600	14
343	20231207	151500	1525488000	29600	29700	29700	29550	781
344	20231207	151400	1502400250	29600	29700	29700	29600	28
345	20231207	151300	1501569400	29700	29600	29700	29600	171
346	20231207	151200	1496506150	29600	29600	29700	29600	70
347	20231207	151100	1494433850	29750	29700	29750	29600	769
348	20231207	151000	1471604400	29700	29700	29800	29700	139
349	20231207	150900	1467471950	29750	29750	29750	29750	58
350	20231207	150800	1465746450	29750	29750	29750	29700	99
351	20231207	150700	1462806050	29750	29750	29750	29750	1
352	20231207	150600	1462776300	29700	29700	29700	29700	48
353	20231207	150500	1461350700	29700	29750	29750	29700	26
354	20231207	150400	1460578200	29750	29750	29750	29750	52
355	20231207	150300	1459031200	29750	29750	29750	29750	16
356	20231207	150200	1458555200	29750	29750	29750	29750	1
357	20231207	150100	1458525450	29750	29750	29750	29750	20
358	20231207	150000	1457930450	29750	29750	29750	29750	3
359	20231207	145900	1457841200	29700	29700	29700	29700	0
360	20231207	145800	1457841200	29700	29700	29700	29700	41
361	20231207	145700	1456623500	29700	29750	29750	29700	6
362	20231207	145600	1456445100	29750	29750	29750	29750	1
363	20231207	145500	1456415350	29700	29750	29750	29700	177
364	20231207	145400	1451154100	29750	29750	29750	29750	35
365	20231207	145300	1450112850	29700	29700	29700	29700	0
366	20231207	145200	1450112850	29700	29700	29700	29700	0
367	20231207	145100	1450112850	29700	29700	29700	29700	1
368	20231207	145000	1450083150	29700	29750	29750	29700	19
369	20231207	144900	1449518800	29750	29750	29750	29750	6
370	20231207	144800	1449340300	29700	29750	29750	29700	7
371	20231207	144700	1449132350	29750	29750	29750	29750	95
372	20231207	144600	1446306100	29800	29750	29800	29750	698
373	20231207	144500	1425540550	29850	29850	29850	29850	1
374	20231207	144400	1425510700	29750	29750	29750	29750	32
375	20231207	144300	1424558700	29750	29750	29750	29750	1
376	20231207	144200	1424528950	29750	29800	29800	29750	49
377	20231207	144100	1423071150	29700	29700	29700	29700	2
378	20231207	144000	1423011750	29750	29750	29750	29750	172
379	20231207	143900	1417894750	29800	29800	29800	29800	194
380	20231207	143800	1412113550	29850	29850	29850	29850	171
381	20231207	143700	1407009200	29900	29900	29900	29900	0
382	20231207	143600	1407009200	29900	29850	29900	29850	50
383	20231207	143500	1405516200	29800	29800	29800	29800	53
384	20231207	143400	1403936800	29850	29850	29850	29850	5
385	20231207	143300	1403787550	29900	29850	29900	29850	47
386	20231207	143200	1402384550	29850	29850	29850	29850	0
387	20231207	143100	1402384550	29850	29800	29850	29800	200
388	20231207	143000	1396416200	29800	29800	29800	29800	0
389	20231207	142900	1396416200	29800	29800	29800	29800	41
390	20231207	142800	1395194400	29800	29800	29800	29800	65
391	20231207	142700	1393257400	29800	29800	29800	29800	100
392	20231207	142600	1390277400	29850	29850	29850	29850	0
393	20231207	142500	1390277400	29850	29850	29850	29850	160
394	20231207	142400	1385501400	29850	29850	29850	29850	0
395	20231207	142300	1385501400	29850	29850	29850	29850	1
396	20231207	142200	1385471550	29850	29850	29850	29850	0
397	20231207	142100	1385471550	29850	29850	29850	29850	0
398	20231207	142000	1385471550	29850	29850	29850	29850	2
399	20231207	141900	1385411850	29850	29850	29850	29850	5
400	20231207	141800	1385262600	29850	29850	29850	29850	1
401	20231207	141700	1385232750	29950	29950	29950	29950	0
402	20231207	141600	1385232750	29950	29950	29950	29950	34
403	20231207	141500	1384214450	29950	29900	29950	29900	64
404	20231207	141400	1382299950	29850	29900	29900	29800	415
405	20231207	141300	1369912050	29900	29950	29950	29900	12
406	20231207	141200	1369553200	29950	29950	29950	29950	106
407	20231207	141100	1366378500	29950	29900	29950	29900	1289
408	20231207	141000	1327835300	29900	29850	29900	29850	147
409	20231207	140900	1323447300	29800	29800	29800	29800	46
410	20231207	140800	1322076500	29800	29800	29800	29800	48
411	20231207	140700	1320646100	29800	29800	29800	29800	50
412	20231207	140600	1319156100	29800	29800	29800	29800	5
413	20231207	140500	1319007100	29800	29750	29800	29650	50
414	20231207	140400	1317517900	29700	29650	29700	29650	71
415	20231207	140300	1315411700	29650	29650	29650	29600	158
416	20231207	140200	1310734750	29650	29700	29700	29650	274
417	20231207	140100	1302605650	29700	29700	29700	29700	0
418	20231207	140000	1302605650	29700	29700	29700	29700	0
419	20231207	135900	1302605650	29700	29700	29700	29700	2
420	20231207	135800	1302546250	29700	29700	29700	29700	0
421	20231207	135700	1302546250	29700	29700	29700	29700	0
422	20231207	135600	1302546250	29700	29700	29700	29700	1
423	20231207	135500	1302516550	29650	29650	29650	29650	0
424	20231207	135400	1302516550	29650	29600	29650	29600	36
425	20231207	135300	1301450850	29600	29650	29650	29600	36
426	20231207	135200	1300383950	29700	29700	29700	29700	1
427	20231207	135100	1300354250	29700	29700	29700	29700	2
428	20231207	135000	1300294850	29650	29700	29700	29650	83
429	20231207	134900	1297833100	29750	29800	29800	29750	2
430	20231207	134800	1297773550	29700	29850	29850	29700	26
431	20231207	134700	1297001200	29800	29850	29850	29800	484
432	20231207	134600	1282577150	29900	29700	29900	29700	383
433	20231207	134500	1271151050	29700	29650	29700	29650	15
434	20231207	134400	1270706250	29650	29650	29650	29650	7
435	20231207	134300	1270498700	29650	29650	29650	29650	2
436	20231207	134200	1270439400	29700	29700	29700	29700	10
437	20231207	134100	1270142400	29700	29700	29700	29700	0
438	20231207	134000	1270142400	29700	29700	29700	29700	1
439	20231207	133900	1270112700	29700	29700	29700	29700	16
440	20231207	133800	1269637500	29700	29700	29700	29700	0
441	20231207	133700	1269637500	29700	29650	29700	29650	202
442	20231207	133600	1263648150	29550	29550	29550	29550	4
443	20231207	133500	1263529950	29550	29650	29650	29550	1070
444	20231207	133400	1231848000	29700	29650	29700	29650	8
445	20231207	133300	1231610700	29650	29700	29700	29650	31
446	20231207	133200	1230691500	29700	29700	29700	29700	2
447	20231207	133100	1230632100	29700	29700	29700	29700	1
448	20231207	133000	1230602400	29700	29700	29700	29700	0
449	20231207	132900	1230602400	29700	29700	29700	29700	0
450	20231207	132800	1230602400	29700	29700	29700	29600	702
451	20231207	132700	1209793200	29700	29700	29700	29700	12
452	20231207	132600	1209436800	29750	29750	29750	29750	0
453	20231207	132500	1209436800	29750	29750	29750	29750	1
454	20231207	132400	1209407050	29650	29700	29700	29650	50
455	20231207	132300	1207923100	29750	29750	29750	29750	1
456	20231207	132200	1207893350	29700	29700	29700	29700	38
457	20231207	132100	1206764750	29750	29750	29750	29750	2
458	20231207	132000	1206705250	29700	29700	29700	29700	4
459	20231207	131900	1206586450	29700	29700	29700	29700	2
460	20231207	131800	1206527050	29700	29700	29700	29700	1
461	20231207	131700	1206497350	29700	29700	29700	29700	2
462	20231207	131600	1206437950	29650	29650	29650	29650	8
463	20231207	131500	1206200750	29750	29750	29750	29700	81
464	20231207	131400	1203794950	29750	29700	29750	29700	105
465	20231207	131300	1200676200	29750	29750	29750	29750	2
466	20231207	131200	1200616700	29750	29750	29750	29750	1
467	20231207	131100	1200586950	29700	29700	29700	29700	0
468	20231207	131000	1200586950	29700	29700	29700	29700	327
469	20231207	130900	1190875050	29750	29750	29750	29750	1
470	20231207	130800	1190845300	29750	29750	29750	29750	494
471	20231207	130700	1176148800	29800	29800	29800	29800	0
472	20231207	130600	1176148800	29800	29800	29800	29800	0
473	20231207	130500	1176148800	29800	29800	29800	29800	0
474	20231207	130400	1176148800	29800	29750	29800	29750	29
475	20231207	130300	1175286000	29750	29750	29750	29750	0
476	20231207	130200	1175286000	29750	29750	29750	29750	0
477	20231207	130100	1175286000	29750	29750	29750	29750	0
478	20231207	130000	1175286000	29750	29750	29750	29750	20
479	20231207	125900	1174691000	29750	29750	29750	29750	3
480	20231207	125800	1174601750	29800	29750	29800	29750	106
481	20231207	125700	1171443250	29750	29750	29750	29700	17
482	20231207	125600	1170938250	29750	29750	29750	29750	10
483	20231207	125500	1170640750	29750	29750	29750	29750	1
484	20231207	125400	1170611000	29750	29750	29750	29750	0
485	20231207	125300	1170611000	29750	29750	29750	29750	10
486	20231207	125200	1170313500	29750	29750	29750	29750	27
487	20231207	125100	1169510250	29750	29750	29750	29750	3
488	20231207	125000	1169421000	29750	29750	29750	29750	44
489	20231207	124900	1168112000	29750	29750	29750	29750	4
490	20231207	124800	1167993000	29750	29700	29750	29700	13
491	20231207	124700	1167606750	29700	29750	29750	29700	16
492	20231207	124600	1167131450	29750	29750	29750	29750	0
493	20231207	124500	1167131450	29750	29750	29750	29750	0
494	20231207	124400	1167131450	29750	29750	29750	29750	0
495	20231207	124300	1167131450	29750	29750	29750	29750	1
496	20231207	124200	1167101700	29750	29750	29750	29750	212
497	20231207	124100	1160794700	29800	29800	29800	29800	0
498	20231207	124000	1160794700	29800	29850	29850	29800	142
499	20231207	123900	1156560400	29900	29900	29900	29900	2
500	20231207	123800	1156500600	29900	29900	29900	29900	35
501	20231207	123700	1155454100	29900	29900	29900	29900	19
502	20231207	123600	1154886000	29900	29900	29900	29900	2
503	20231207	123500	1154826200	29850	29850	29850	29850	3
504	20231207	123400	1154736650	29900	29850	29900	29850	14
505	20231207	123300	1154318150	29850	29850	29850	29850	7
506	20231207	123200	1154109200	29850	29850	29850	29850	4
507	20231207	123100	1153989800	29850	29850	29850	29850	136
508	20231207	123000	1149930200	29850	29850	29850	29850	1
509	20231207	122900	1149900350	29800	29800	29800	29800	215
510	20231207	122800	1143493350	29800	29800	29800	29800	28
511	20231207	122700	1142658950	29850	29850	29850	29850	3
512	20231207	122600	1142569400	29900	29900	29900	29900	10
513	20231207	122500	1142270400	29900	29850	29900	29850	2
514	20231207	122400	1142210650	29850	29850	29850	29850	100
515	20231207	122300	1139225650	29850	29850	29850	29850	0
516	20231207	122200	1139225650	29850	29800	29850	29800	89
517	20231207	122100	1136572450	29800	29800	29800	29800	0
518	20231207	122000	1136572450	29800	29800	29800	29800	0
519	20231207	121900	1136572450	29800	29800	29800	29800	0
520	20231207	121800	1136572450	29800	29800	29800	29800	0
521	20231207	121700	1136572450	29800	29800	29800	29800	0
522	20231207	121600	1136572450	29800	29800	29800	29800	0
523	20231207	121500	1136572450	29800	29800	29800	29800	0
524	20231207	121400	1136572450	29800	29800	29800	29800	0
525	20231207	121300	1136572450	29800	29800	29800	29800	1
526	20231207	121200	1136542650	29750	29750	29750	29750	0
527	20231207	121100	1136542650	29750	29750	29750	29750	255
528	20231207	121000	1128956400	29800	29800	29800	29800	0
529	20231207	120900	1128956400	29800	29800	29800	29800	1
530	20231207	120800	1128926600	29800	29800	29800	29800	4
531	20231207	120700	1128807400	29800	29800	29800	29800	1
532	20231207	120600	1128777600	29800	29800	29800	29800	0
533	20231207	120500	1128777600	29800	29800	29800	29800	8
534	20231207	120400	1128539200	29800	29800	29800	29800	69
535	20231207	120300	1126483000	29800	29800	29800	29800	11
536	20231207	120200	1126155200	29800	29800	29800	29800	3
537	20231207	120100	1126065800	29800	29800	29800	29800	64
538	20231207	120000	1124158600	29800	29800	29800	29800	0
539	20231207	115900	1124158600	29800	29800	29800	29800	18
540	20231207	115800	1123622200	29800	29850	29850	29800	13
541	20231207	115700	1123234750	29800	29800	29800	29800	4
542	20231207	115600	1123115550	29800	29850	29850	29800	94
543	20231207	115500	1120314250	29800	29800	29800	29800	51
544	20231207	115400	1118794450	29800	29900	29900	29800	11
545	20231207	115300	1118465650	29900	29900	29900	29900	0
546	20231207	115200	1118465650	29900	29900	29900	29900	2
547	20231207	115100	1118405850	29900	29900	29900	29900	1
548	20231207	115000	1118375950	29900	29900	29900	29900	1
549	20231207	114900	1118346050	29800	29900	30000	29800	517
550	20231207	114800	1102901400	29900	29900	29900	29900	1
551	20231207	114700	1102871500	29900	29850	29900	29850	13
552	20231207	114600	1102483250	29800	29800	29800	29800	0
553	20231207	114500	1102483250	29800	29800	29800	29800	330
554	20231207	114400	1092649250	29800	29800	29800	29800	103
555	20231207	114300	1089579850	29800	29800	29800	29800	52
556	20231207	114200	1088030250	29800	29800	29800	29800	131
557	20231207	114100	1084126450	29850	29850	29950	29800	133
558	20231207	114000	1080154850	29900	29900	29900	29900	6
559	20231207	113900	1079975450	29900	29850	29900	29850	66
560	20231207	113800	1078003550	29900	29800	29900	29800	267
561	20231207	113700	1070023700	29700	29800	29800	29700	93
562	20231207	113600	1067260700	29800	29850	29850	29800	74
563	20231207	113500	1065055450	29850	29850	29850	29850	0
564	20231207	113400	1065055450	29850	29800	29900	29800	136
565	20231207	113300	1061001050	29800	29800	29800	29800	1
566	20231207	113200	1060971250	29800	29800	29800	29800	6
567	20231207	113100	1060792450	29800	29800	29800	29800	5
568	20231207	113000	1060643450	29750	29750	29750	29750	4
569	20231207	112900	1060524450	29750	29750	29750	29750	8
570	20231207	112800	1060286450	29700	29700	29700	29700	67
571	20231207	112700	1058296550	29700	29700	29700	29700	48
572	20231207	112600	1056870950	29700	29700	29700	29700	0
573	20231207	112500	1056870950	29700	29700	29700	29700	22
574	20231207	112400	1056217550	29700	29700	29700	29700	0
575	20231207	112300	1056217550	29700	29700	29700	29700	13
576	20231207	112200	1055831450	29750	29700	29750	29700	8
577	20231207	112100	1055593500	29700	29700	29750	29650	60
578	20231207	112000	1053811800	29650	29650	29650	29650	54
579	20231207	111900	1052210700	29700	29700	29700	29700	237
580	20231207	111800	1045171800	29750	29750	29750	29750	2
581	20231207	111700	1045112300	29800	29700	29800	29700	26
582	20231207	111600	1044339900	29750	29750	29750	29750	100
583	20231207	111500	1041364900	29800	29700	29800	29700	100
584	20231207	111400	1038390500	29700	29650	29700	29650	7
585	20231207	111300	1038182800	29750	29750	29750	29750	12
586	20231207	111200	1037825800	29650	29750	29750	29650	162
587	20231207	111100	1033018300	29750	29750	29750	29750	158
588	20231207	111000	1028317800	29750	29750	29750	29750	405
589	20231207	110900	1016269050	29700	29700	29700	29700	63
590	20231207	110800	1014397950	29750	29750	29750	29750	53
591	20231207	110700	1012821200	29750	29750	29750	29750	0
592	20231207	110600	1012821200	29750	29700	29750	29700	442
593	20231207	110500	999693700	29700	29700	29700	29700	346
594	20231207	110400	989417500	29750	29750	29750	29750	0
595	20231207	110300	989417500	29750	29750	29750	29750	4
596	20231207	110200	989298500	29750	29750	29750	29750	0
597	20231207	110100	989298500	29750	29750	29750	29750	17
598	20231207	110000	988792750	29750	29750	29750	29750	37
599	20231207	105900	987692000	29700	29750	29750	29700	192
600	20231207	105800	981988600	29750	29750	29750	29750	10
601	20231207	105700	981691100	29800	29750	29800	29750	13
602	20231207	105600	981304200	29750	29750	29750	29700	185
603	20231207	105500	975807900	29750	29750	29750	29750	13
604	20231207	105400	975421150	29700	29700	29700	29700	111
605	20231207	105300	972124450	29750	29750	29750	29750	473
606	20231207	105200	958052700	29750	29750	29750	29750	27
607	20231207	105100	957249450	29750	29750	29750	29750	3
608	20231207	105000	957160200	29750	29750	29750	29750	14
609	20231207	104900	956743700	29750	29800	29800	29750	244
610	20231207	104800	949475450	29850	29850	29850	29850	6
611	20231207	104700	949296350	29850	29850	29850	29850	359
612	20231207	104600	938580200	29850	29850	29850	29850	1
613	20231207	104500	938550350	29850	29850	29850	29850	0
614	20231207	104400	938550350	29850	29900	29900	29850	158
615	20231207	104300	933826350	29950	29950	29950	29950	0
616	20231207	104200	933826350	29950	30000	30000	29950	99
617	20231207	104100	930860000	30050	30000	30050	30000	6
618	20231207	104000	930679950	30050	30050	30050	30050	8
619	20231207	103900	930439550	30050	30100	30100	30050	89
620	20231207	103800	927764650	30100	30100	30100	30100	48
621	20231207	103700	926319850	30100	30000	30100	30000	133
622	20231207	103600	922317450	30000	29900	30000	29900	1889
623	20231207	103500	865835500	29900	29900	29900	29850	115
624	20231207	103400	862402200	29900	29950	29950	29900	304
625	20231207	103300	853298450	29900	29900	29900	29900	22
626	20231207	103200	852640650	29900	29800	29900	29800	91
627	20231207	103100	849924000	29800	29900	29900	29750	606
628	20231207	103000	831862350	29900	30000	30000	29900	242
629	20231207	102900	824619900	30000	30000	30000	30000	234
630	20231207	102800	817599900	30050	30100	30100	30050	184
631	20231207	102700	812068250	30100	30100	30150	30100	165
632	20231207	102600	807101650	30100	30150	30150	30100	456
633	20231207	102500	793367800	30150	30200	30200	30050	465
634	20231207	102400	779359650	30150	30100	30150	30100	609
635	20231207	102300	761014850	30150	30150	30150	30150	110
636	20231207	102200	757698350	30200	30150	30200	30150	169
637	20231207	102100	752602950	30150	30100	30150	30100	361
638	20231207	102000	741736450	30050	30150	30150	29950	1155
639	20231207	101900	707118450	30150	30150	30250	30100	934
640	20231207	101800	678933250	30150	30100	30150	30100	137
641	20231207	101700	674809500	30150	30200	30200	30150	82
642	20231207	101600	672333350	30200	29850	30200	29850	3006
643	20231207	101500	581894300	29850	29900	29900	29850	14
644	20231207	101400	581476150	29900	29850	29900	29800	305
645	20231207	101300	572358500	29850	29850	29850	29850	105
646	20231207	101200	569224250	29800	29750	29800	29700	115
647	20231207	101100	565798100	29700	29700	29750	29700	118
648	20231207	101000	562293400	29700	29650	29700	29650	58
649	20231207	100900	560572600	29700	29800	29800	29650	358
650	20231207	100800	549939950	29750	29800	29850	29700	734
651	20231207	100700	528083800	29850	29850	29850	29850	1
652	20231207	100600	528053950	29850	29850	29850	29850	2
653	20231207	100500	527994250	29750	29800	29800	29750	52
654	20231207	100400	526447200	29850	29750	29850	29750	59
655	20231207	100300	524691750	29750	29750	29750	29750	46
656	20231207	100200	523323250	29700	29700	29700	29700	102
657	20231207	100100	520293850	29750	29750	29750	29750	0
658	20231207	100000	520293850	29750	29750	29750	29700	104
659	20231207	095900	517204850	29750	29750	29750	29750	54
660	20231207	095800	515598350	29750	29700	29750	29700	12
661	20231207	095700	515241900	29750	29800	29800	29750	313
662	20231207	095600	505918650	29850	29850	29850	29850	6
663	20231207	095500	505739550	29850	29900	29900	29850	60
664	20231207	095400	503948050	29900	29900	29900	29850	25
665	20231207	095300	503201050	29900	29850	29900	29850	43
666	20231207	095200	501915650	29850	29900	29950	29850	554
667	20231207	095100	485364300	29900	29850	29900	29850	79
668	20231207	095000	483003200	29900	29900	29900	29900	174
669	20231207	094900	477800600	29900	29850	30000	29850	480
670	20231207	094800	463439100	29850	29700	29850	29700	651
671	20231207	094700	444035550	29700	29700	29700	29700	0
672	20231207	094600	444035550	29700	29650	29700	29650	21
673	20231207	094500	443412350	29650	29650	29650	29650	43
674	20231207	094400	442137400	29650	29650	29650	29650	15
675	20231207	094300	441692650	29650	29650	29650	29650	2
676	20231207	094200	441633350	29650	29700	29700	29650	411
677	20231207	094100	429445700	29700	29650	29700	29650	50
678	20231207	094000	427961350	29650	29550	29650	29550	157
679	20231207	093900	423313650	29550	29500	29550	29500	421
680	20231207	093800	410890150	29500	29600	29600	29500	131
681	20231207	093700	407018950	29600	29600	29600	29600	1
682	20231207	093600	406989350	29600	29500	29600	29500	95
683	20231207	093500	404180900	29550	29550	29550	29550	2
684	20231207	093400	404121800	29550	29600	29600	29500	146
685	20231207	093300	399812500	29550	29500	29550	29500	37
686	20231207	093200	398719400	29500	29500	29500	29500	51
687	20231207	093100	397214900	29500	29500	29500	29500	394
688	20231207	093000	385591900	29550	29600	29600	29550	34
689	20231207	092900	384587100	29600	29550	29600	29550	74
690	20231207	092800	382400150	29550	29450	29550	29400	471
691	20231207	092700	368528650	29500	29550	29550	29500	1254
692	20231207	092600	331526650	29550	29550	29550	29500	782
693	20231207	092500	308430750	29550	29600	29600	29550	265
694	20231207	092400	300589650	29600	29550	29600	29550	140
695	20231207	092300	296452600	29550	29500	29550	29500	21
696	20231207	092200	295833000	29500	29500	29500	29500	208
697	20231207	092100	289697000	29500	29550	29550	29500	344
698	20231207	092000	279548950	29550	29600	29600	29550	222
699	20231207	091900	272982950	29600	29550	29600	29550	69
700	20231207	091800	270940650	29550	29600	29600	29500	770
701	20231207	091700	248191550	29600	29650	29650	29600	1047
702	20231207	091600	217188950	29700	29700	29700	29700	261
703	20231207	091500	209437250	29750	29750	29750	29700	10
704	20231207	091400	209139800	29750	29800	29800	29750	218
705	20231207	091300	202653050	29850	29800	29850	29750	290
706	20231207	091200	194016600	29750	29800	29800	29750	69
707	20231207	091100	191963350	29800	29850	29850	29800	325
708	20231207	091000	182273200	29850	29900	29900	29850	134
709	20231207	090900	178266650	29900	30000	30000	29900	378
710	20231207	090800	166952900	30000	30050	30150	29950	478
711	20231207	090700	152592900	30050	30200	30250	30000	1335
712	20231207	090600	112355250	30200	29950	30200	29950	857
713	20231207	090500	86598700	29850	29850	29900	29850	63
714	20231207	090400	84717350	29750	29600	29750	29600	429
715	20231207	090300	71976550	29700	29700	29700	29600	969
716	20231207	090200	43247650	29700	29750	29800	29700	108
717	20231207	090100	40037050	29700	29650	29800	29650	589
718	20231207	090000	22504650	29650	29650	29700	29650	737