KissMeData/012510/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	185600	1585517600	29500	29500	29500	29500	900
3	20231207	185500	1585517600	29500	29500	29500	29500	0
4	20231207	185400	1585517600	29500	29500	29500	29500	0
5	20231207	185300	1585517600	29500	29500	29500	29500	0
6	20231207	185200	1585517600	29500	29500	29500	29500	0
7	20231207	185100	1585517600	29500	29500	29500	29500	0
8	20231207	185000	1585517600	29500	29500	29500	29500	0
9	20231207	184900	1585517600	29500	29500	29500	29500	0
10	20231207	184800	1585517600	29500	29500	29500	29500	0
11	20231207	184700	1585517600	29500	29500	29500	29500	0
12	20231207	184600	1585517600	29500	29500	29500	29500	0
13	20231207	184500	1585517600	29500	29500	29500	29500	0
14	20231207	184400	1585517600	29500	29500	29500	29500	0
15	20231207	184300	1585517600	29500	29500	29500	29500	0
16	20231207	184200	1585517600	29500	29500	29500	29500	0
17	20231207	184100	1585517600	29500	29500	29500	29500	0
18	20231207	184000	1585517600	29500	29500	29500	29500	0
19	20231207	183900	1585517600	29500	29500	29500	29500	0
20	20231207	183800	1585517600	29500	29500	29500	29500	0
21	20231207	183700	1585517600	29500	29500	29500	29500	0
22	20231207	183600	1585517600	29500	29500	29500	29500	0
23	20231207	183500	1585517600	29500	29500	29500	29500	0
24	20231207	183400	1585517600	29500	29500	29500	29500	0
25	20231207	183300	1585517600	29500	29500	29500	29500	0
26	20231207	183200	1585517600	29500	29500	29500	29500	0
27	20231207	183100	1585517600	29500	29500	29500	29500	0
28	20231207	183000	1585517600	29500	29500	29500	29500	0
29	20231207	182900	1585517600	29500	29500	29500	29500	0
30	20231207	182800	1585517600	29500	29500	29500	29500	0
31	20231207	182700	1585517600	29500	29500	29500	29500	0
32	20231207	182600	1585517600	29500	29500	29500	29500	900
33	20231207	182500	1585517600	29500	29500	29500	29500	0
34	20231207	182400	1585517600	29500	29500	29500	29500	0
35	20231207	182300	1585517600	29500	29500	29500	29500	0
36	20231207	182200	1585517600	29500	29500	29500	29500	0
37	20231207	182100	1585517600	29500	29500	29500	29500	0
38	20231207	182000	1585517600	29500	29500	29500	29500	0
39	20231207	181900	1585517600	29500	29500	29500	29500	0
40	20231207	181800	1585517600	29500	29500	29500	29500	0
41	20231207	181700	1585517600	29500	29500	29500	29500	0
42	20231207	181600	1585517600	29500	29500	29500	29500	0
43	20231207	181500	1585517600	29500	29500	29500	29500	0
44	20231207	181400	1585517600	29500	29500	29500	29500	0
45	20231207	181300	1585517600	29500	29500	29500	29500	0
46	20231207	181200	1585517600	29500	29500	29500	29500	0
47	20231207	181100	1585517600	29500	29500	29500	29500	0
48	20231207	181000	1585517600	29500	29500	29500	29500	0
49	20231207	180900	1585517600	29500	29500	29500	29500	0
50	20231207	180800	1585517600	29500	29500	29500	29500	0
51	20231207	180700	1585517600	29500	29500	29500	29500	0
52	20231207	180600	1585517600	29500	29500	29500	29500	0
53	20231207	180500	1585517600	29500	29500	29500	29500	0
54	20231207	180400	1585517600	29500	29500	29500	29500	0
55	20231207	180300	1585517600	29500	29500	29500	29500	0
56	20231207	180200	1585517600	29500	29500	29500	29500	0
57	20231207	180100	1585517600	29500	29500	29500	29500	0
58	20231207	180000	1585517600	29500	29500	29500	29500	0
59	20231207	175900	1585517600	29500	29500	29500	29500	0
60	20231207	175800	1585517600	29500	29500	29500	29500	0
61	20231207	175700	1585517600	29500	29500	29500	29500	0
62	20231207	175600	1585517600	29500	29500	29500	29500	900
63	20231207	175500	1585517600	29500	29500	29500	29500	0
64	20231207	175400	1585517600	29500	29500	29500	29500	0
65	20231207	175300	1585517600	29500	29500	29500	29500	0
66	20231207	175200	1585517600	29500	29500	29500	29500	0
67	20231207	175100	1585517600	29500	29500	29500	29500	0
68	20231207	175000	1585517600	29500	29500	29500	29500	0
69	20231207	174900	1585517600	29500	29500	29500	29500	0
70	20231207	174800	1585517600	29500	29500	29500	29500	0
71	20231207	174700	1585517600	29500	29500	29500	29500	0
72	20231207	174600	1585517600	29500	29500	29500	29500	0
73	20231207	174500	1585517600	29500	29500	29500	29500	0
74	20231207	174400	1585517600	29500	29500	29500	29500	0
75	20231207	174300	1585517600	29500	29500	29500	29500	0
76	20231207	174200	1585517600	29500	29500	29500	29500	0
77	20231207	174100	1585517600	29500	29500	29500	29500	0
78	20231207	174000	1585517600	29500	29500	29500	29500	0
79	20231207	173900	1585517600	29500	29500	29500	29500	0
80	20231207	173800	1585517600	29500	29500	29500	29500	0
81	20231207	173700	1585517600	29500	29500	29500	29500	0
82	20231207	173600	1585517600	29500	29500	29500	29500	0
83	20231207	173500	1585517600	29500	29500	29500	29500	0
84	20231207	173400	1585517600	29500	29500	29500	29500	0
85	20231207	173300	1585517600	29500	29500	29500	29500	0
86	20231207	173200	1585517600	29500	29500	29500	29500	0
87	20231207	173100	1585517600	29500	29500	29500	29500	0
88	20231207	173000	1585517600	29500	29500	29500	29500	0
89	20231207	172900	1585517600	29500	29500	29500	29500	0
90	20231207	172800	1585517600	29500	29500	29500	29500	0
91	20231207	172700	1585517600	29500	29500	29500	29500	0
92	20231207	172600	1585517600	29500	29500	29500	29500	900
93	20231207	172500	1585517600	29500	29500	29500	29500	0
94	20231207	172400	1585517600	29500	29500	29500	29500	0
95	20231207	172300	1585517600	29500	29500	29500	29500	0
96	20231207	172200	1585517600	29500	29500	29500	29500	0
97	20231207	172100	1585517600	29500	29500	29500	29500	0
98	20231207	172000	1585517600	29500	29500	29500	29500	0
99	20231207	171900	1585517600	29500	29500	29500	29500	0
100	20231207	171800	1585517600	29500	29500	29500	29500	0
101	20231207	171700	1585517600	29500	29500	29500	29500	0
102	20231207	171600	1585517600	29500	29500	29500	29500	0
103	20231207	171500	1585517600	29500	29500	29500	29500	0
104	20231207	171400	1585517600	29500	29500	29500	29500	0
105	20231207	171300	1585517600	29500	29500	29500	29500	0
106	20231207	171200	1585517600	29500	29500	29500	29500	0
107	20231207	171100	1585517600	29500	29500	29500	29500	0
108	20231207	171000	1585517600	29500	29500	29500	29500	0
109	20231207	170900	1585517600	29500	29500	29500	29500	0
110	20231207	170800	1585517600	29500	29500	29500	29500	0
111	20231207	170700	1585517600	29500	29500	29500	29500	0
112	20231207	170600	1585517600	29500	29500	29500	29500	0
113	20231207	170500	1585517600	29500	29500	29500	29500	0
114	20231207	170400	1585517600	29500	29500	29500	29500	0
115	20231207	170300	1585517600	29500	29500	29500	29500	0
116	20231207	170200	1585517600	29500	29500	29500	29500	0
117	20231207	170100	1585517600	29500	29500	29500	29500	0
118	20231207	170000	1585517600	29500	29500	29500	29500	0
119	20231207	165900	1585517600	29500	29500	29500	29500	0
120	20231207	165800	1585517600	29500	29500	29500	29500	0
121	20231207	165700	1585517600	29500	29500	29500	29500	0
122	20231207	165600	1585517600	29500	29500	29500	29500	900
123	20231207	165500	1585517600	29500	29500	29500	29500	0
124	20231207	165400	1585517600	29500	29500	29500	29500	0
125	20231207	165300	1585517600	29500	29500	29500	29500	0
126	20231207	165200	1585517600	29500	29500	29500	29500	0
127	20231207	165100	1585517600	29500	29500	29500	29500	0
128	20231207	165000	1585517600	29500	29500	29500	29500	0
129	20231207	164900	1585517600	29500	29500	29500	29500	0
130	20231207	164800	1585517600	29500	29500	29500	29500	0
131	20231207	164700	1585517600	29500	29500	29500	29500	0
132	20231207	164600	1585517600	29500	29500	29500	29500	0
133	20231207	164500	1585517600	29500	29500	29500	29500	0
134	20231207	164400	1585517600	29500	29500	29500	29500	0
135	20231207	164300	1585517600	29500	29500	29500	29500	0
136	20231207	164200	1585517600	29500	29500	29500	29500	0
137	20231207	164100	1585517600	29500	29500	29500	29500	0
138	20231207	164000	1585517600	29500	29500	29500	29500	0
139	20231207	163900	1585517600	29500	29500	29500	29500	0
140	20231207	163800	1585517600	29500	29500	29500	29500	0
141	20231207	163700	1585517600	29500	29500	29500	29500	0
142	20231207	163600	1585517600	29500	29500	29500	29500	0
143	20231207	163500	1585517600	29500	29500	29500	29500	0
144	20231207	163400	1585517600	29500	29500	29500	29500	0
145	20231207	163300	1585517600	29500	29500	29500	29500	0
146	20231207	163200	1585517600	29500	29500	29500	29500	0
147	20231207	163100	1585517600	29500	29500	29500	29500	0
148	20231207	163000	1585517600	29500	29500	29500	29500	0
149	20231207	162900	1585517600	29500	29500	29500	29500	0
150	20231207	162800	1585517600	29500	29500	29500	29500	0
151	20231207	162700	1585517600	29500	29500	29500	29500	0
152	20231207	162600	1585517600	29500	29500	29500	29500	900
153	20231207	162500	1585517600	29500	29500	29500	29500	0
154	20231207	162400	1585517600	29500	29500	29500	29500	0
155	20231207	162300	1585517600	29500	29500	29500	29500	0
156	20231207	162200	1585517600	29500	29500	29500	29500	0
157	20231207	162100	1585517600	29500	29500	29500	29500	0
158	20231207	162000	1585517600	29500	29500	29500	29500	0
159	20231207	161900	1585517600	29500	29500	29500	29500	0
160	20231207	161800	1585517600	29500	29500	29500	29500	0
161	20231207	161700	1585517600	29500	29500	29500	29500	0
162	20231207	161600	1585517600	29500	29500	29500	29500	0
163	20231207	161500	1585517600	29500	29500	29500	29500	0
164	20231207	161400	1585517600	29500	29500	29500	29500	0
165	20231207	161300	1585517600	29500	29500	29500	29500	0
166	20231207	161200	1585517600	29500	29500	29500	29500	0
167	20231207	161100	1585517600	29500	29500	29500	29500	0
168	20231207	161000	1585517600	29500	29500	29500	29500	0
169	20231207	160900	1585517600	29500	29500	29500	29500	0
170	20231207	160800	1585517600	29500	29500	29500	29500	0
171	20231207	160700	1585517600	29500	29500	29500	29500	0
172	20231207	160600	1585517600	29500	29500	29500	29500	0
173	20231207	160500	1585517600	29500	29500	29500	29500	0
174	20231207	160400	1585517600	29500	29500	29500	29500	0
175	20231207	160300	1585517600	29500	29500	29500	29500	0
176	20231207	160200	1585517600	29500	29500	29500	29500	0
177	20231207	160100	1585517600	29500	29500	29500	29500	0
178	20231207	160000	1585517600	29500	29500	29500	29500	0
179	20231207	155900	1585517600	29500	29500	29500	29500	0
180	20231207	155800	1585517600	29500	29500	29500	29500	0
181	20231207	155700	1585517600	29500	29500	29500	29500	0
182	20231207	155600	1585517600	29500	29500	29500	29500	900
183	20231207	155500	1585517600	29500	29500	29500	29500	0
184	20231207	155400	1585517600	29500	29500	29500	29500	0
185	20231207	155300	1585517600	29500	29500	29500	29500	0
186	20231207	155200	1585517600	29500	29500	29500	29500	0
187	20231207	155100	1585517600	29500	29500	29500	29500	0
188	20231207	155000	1585517600	29500	29500	29500	29500	0
189	20231207	154900	1585517600	29500	29500	29500	29500	0
190	20231207	154800	1585517600	29500	29500	29500	29500	0
191	20231207	154700	1585517600	29500	29500	29500	29500	0
192	20231207	154600	1585517600	29500	29500	29500	29500	0
193	20231207	154500	1585517600	29500	29500	29500	29500	0
194	20231207	154400	1585517600	29500	29500	29500	29500	0
195	20231207	154300	1585517600	29500	29500	29500	29500	0
196	20231207	154200	1585517600	29500	29500	29500	29500	0
197	20231207	154100	1585517600	29500	29500	29500	29500	0
198	20231207	154000	1585517600	29500	29500	29500	29500	0
199	20231207	153900	1585517600	29500	29500	29500	29500	0
200	20231207	153800	1585517600	29500	29500	29500	29500	0
201	20231207	153700	1585517600	29500	29500	29500	29500	0
202	20231207	153600	1585517600	29500	29500	29500	29500	0
203	20231207	153500	1585517600	29500	29500	29500	29500	0
204	20231207	153400	1585517600	29500	29500	29500	29500	0
205	20231207	153300	1585517600	29500	29500	29500	29500	0
206	20231207	153200	1585517600	29500	29500	29500	29500	0
207	20231207	153100	1585517600	29500	29500	29500	29500	0
208	20231207	153000	1585517600	29500	29500	29500	29500	900
209	20231207	152900	1558967600	29550	29550	29550	29550	0
210	20231207	152800	1558967600	29550	29550	29550	29550	0
211	20231207	152700	1558967600	29550	29550	29550	29550	0
212	20231207	152600	1558967600	29550	29550	29550	29550	0
213	20231207	152500	1558967600	29550	29550	29550	29550	0
214	20231207	152400	1558967600	29550	29550	29550	29550	0
215	20231207	152300	1558967600	29550	29550	29550	29550	0
216	20231207	152200	1558967600	29550	29550	29550	29550	0
217	20231207	152100	1558967600	29550	29550	29550	29550	0
218	20231207	152000	1558967600	29550	29550	29550	29550	0
219	20231207	151900	1558967600	29550	29500	29550	29500	71
220	20231207	151800	1556869900	29550	29550	29550	29550	21
221	20231207	151700	1556249350	29600	29550	29600	29550	96
222	20231207	151600	1553409300	29600	29500	29600	29500	4
223	20231207	151500	1553291100	29550	29500	29550	29500	83
224	20231207	151400	1550841550	29500	29500	29500	29500	1
225	20231207	151300	1550812050	29500	29600	29600	29500	15
226	20231207	151200	1550368250	29600	29600	29600	29600	0
227	20231207	151100	1550368250	29600	29500	29600	29500	151
228	20231207	151000	1545913650	29600	29500	29600	29500	2
229	20231207	150900	1545854550	29500	29500	29500	29500	38
230	20231207	150800	1544733550	29500	29500	29500	29500	980
231	20231207	150700	1515823550	29550	29550	29550	29550	349
232	20231207	150600	1505510600	29600	29600	29600	29600	3
233	20231207	150500	1505421800	29600	29550	29600	29550	12
234	20231207	150400	1505066650	29550	29600	29600	29550	13
235	20231207	150300	1504682000	29600	29600	29600	29600	339
236	20231207	150200	1494647600	29600	29600	29600	29600	3
237	20231207	150100	1494558800	29650	29600	29650	29600	3
238	20231207	150000	1494469950	29650	29550	29650	29550	3
239	20231207	145900	1494381200	29550	29600	29650	29550	13
240	20231207	145800	1493996400	29550	29550	29550	29550	2
241	20231207	145700	1493937300	29550	29600	29600	29550	25
242	20231207	145600	1493197350	29600	29600	29600	29550	6
243	20231207	145500	1493019800	29550	29550	29550	29550	2
244	20231207	145400	1492960700	29600	29550	29600	29550	24
245	20231207	145300	1492251300	29550	29600	29600	29550	30
246	20231207	145200	1491364450	29600	29600	29600	29600	0
247	20231207	145100	1491364450	29600	29550	29600	29550	8
248	20231207	145000	1491127800	29600	29600	29600	29600	1
249	20231207	144900	1491098200	29550	29650	29650	29550	9
250	20231207	144800	1490831600	29650	29650	29650	29550	15
251	20231207	144700	1490387000	29650	29500	29650	29500	49
252	20231207	144600	1488940450	29550	29550	29550	29550	69
253	20231207	144500	1486901500	29550	29600	29600	29550	7
254	20231207	144400	1486694600	29650	29600	29650	29550	507
255	20231207	144300	1471710450	29600	29550	29600	29550	657
256	20231207	144200	1452296050	29550	29550	29600	29550	5
257	20231207	144100	1452148200	29600	29600	29600	29550	11
258	20231207	144000	1451822900	29600	29600	29650	29550	26
259	20231207	143900	1451053050	29600	29550	29650	29550	22
260	20231207	143800	1450402250	29550	29600	29600	29550	23
261	20231207	143700	1449722550	29700	29650	29700	29600	701
262	20231207	143600	1428972400	29700	29650	29700	29600	63
263	20231207	143500	1427106250	29600	29650	29650	29600	22
264	20231207	143400	1426454050	29600	29600	29650	29600	210
265	20231207	143300	1420237750	29600	29600	29650	29600	243
266	20231207	143200	1413033650	29650	29650	29650	29650	376
267	20231207	143100	1401885250	29700	29700	29700	29650	39
268	20231207	143000	1400727000	29700	29700	29700	29650	32
269	20231207	142900	1399777700	29700	29750	29750	29700	705
270	20231207	142800	1378839050	29750	29700	29750	29700	2
271	20231207	142700	1378779600	29700	29750	29750	29700	237
272	20231207	142600	1371728900	29700	29700	29750	29700	294
273	20231207	142500	1362989350	29750	29700	29750	29700	2
274	20231207	142400	1362929900	29700	29850	29850	29700	5
275	20231207	142300	1362780900	29850	29750	29850	29700	6
276	20231207	142200	1362602500	29700	29700	29700	29700	76
277	20231207	142100	1360345300	29700	29700	29900	29700	221
278	20231207	142000	1353781000	29700	29900	29900	29700	117
279	20231207	141900	1350304550	29750	29850	29900	29750	4
280	20231207	141800	1350185150	29750	29750	29800	29750	3
281	20231207	141700	1350095850	29750	29750	29750	29750	1
282	20231207	141600	1350066100	29750	29900	29900	29750	6
283	20231207	141500	1349886950	29750	29750	29850	29700	13
284	20231207	141400	1349499650	29700	29750	29750	29700	4
285	20231207	141300	1349380700	29750	29750	29750	29700	134
286	20231207	141200	1345400650	29700	29750	29750	29700	117
287	20231207	141100	1341925700	29700	29750	29750	29700	7
288	20231207	141000	1341717500	29750	29750	29750	29700	300
289	20231207	140900	1332792600	29750	29850	29850	29750	710
290	20231207	140800	1311650700	29850	29850	29850	29850	38
291	20231207	140700	1310516400	29900	29900	29900	29900	1
292	20231207	140600	1310486500	29950	29900	29950	29850	216
293	20231207	140500	1304028000	29900	29950	30000	29900	358
294	20231207	140400	1293310800	29950	29950	29950	29950	9
295	20231207	140300	1293041250	29950	29950	29950	29950	10
296	20231207	140200	1292741750	29950	29950	29950	29950	13
297	20231207	140100	1292352400	29950	29950	29950	29950	9
298	20231207	140000	1292082850	29950	29950	29950	29950	7
299	20231207	135900	1291873200	30000	30000	30000	30000	23
300	20231207	135800	1291183200	29950	30000	30000	29950	104
301	20231207	135700	1288063250	29950	29950	29950	29950	16
302	20231207	135600	1287584050	30000	29950	30000	29950	371
303	20231207	135500	1276463550	29950	29950	29950	29950	10
304	20231207	135400	1276164050	29950	29950	29950	29950	282
305	20231207	135300	1267718150	29950	29950	29950	29950	50
306	20231207	135200	1266220650	29900	29950	29950	29900	369
307	20231207	135100	1255169150	29950	29900	29950	29900	223
308	20231207	135000	1248501150	29850	29850	29850	29850	31
309	20231207	134900	1247575800	29900	29900	29900	29900	4
310	20231207	134800	1247456200	29900	29900	29900	29900	1
311	20231207	134700	1247426300	29900	29900	29900	29900	513
312	20231207	134600	1232087600	29900	29900	29900	29900	6
313	20231207	134500	1231908200	29900	29900	29900	29900	138
314	20231207	134400	1227782000	29850	29850	29900	29850	23
315	20231207	134300	1227095300	29900	29900	29900	29850	131
316	20231207	134200	1223183900	29900	29900	29900	29900	1
317	20231207	134100	1223154000	29900	29850	29900	29850	406
318	20231207	134000	1211034700	29900	29900	29900	29900	547
319	20231207	133900	1194679400	29900	29900	29900	29850	10
320	20231207	133800	1194380450	29900	29900	29900	29900	51
321	20231207	133700	1192855550	29900	29850	29900	29850	31
322	20231207	133600	1191930150	29850	29850	29900	29850	147
323	20231207	133500	1187542050	29850	29850	29850	29850	10
324	20231207	133400	1187243550	29850	29850	29850	29850	5
325	20231207	133300	1187094300	29850	29850	29850	29850	1
326	20231207	133200	1187064450	29850	29850	29850	29850	36
327	20231207	133100	1185989850	29850	29850	29850	29850	131
328	20231207	133000	1182079500	29800	29850	29850	29800	38
329	20231207	132900	1180947050	29850	29800	29850	29800	632
330	20231207	132800	1162082350	29850	29850	29850	29850	6
331	20231207	132700	1161903250	29850	29750	29850	29750	104
332	20231207	132600	1158799150	29800	29800	29800	29800	206
333	20231207	132500	1152660350	29800	29800	29800	29800	94
334	20231207	132400	1149859150	29850	29850	29850	29850	10
335	20231207	132300	1149560650	29850	29850	29850	29850	3
336	20231207	132200	1149471100	29800	29800	29800	29800	90
337	20231207	132100	1146789100	29800	29800	29800	29800	4
338	20231207	132000	1146669900	29800	29850	29850	29800	119
339	20231207	131900	1143123550	29850	29850	29850	29850	41
340	20231207	131800	1141899700	29850	29800	29850	29800	13
341	20231207	131700	1141512150	29800	29850	29850	29800	21
342	20231207	131600	1140885550	29800	29850	29850	29800	137
343	20231207	131500	1136796150	29800	29800	29800	29800	3
344	20231207	131400	1136706750	29850	29800	29850	29800	1023
345	20231207	131300	1106221300	29800	29800	29800	29750	15
346	20231207	131200	1105774550	29800	29800	29800	29800	17
347	20231207	131100	1105267950	29800	29750	29800	29750	45
348	20231207	131000	1103929000	29750	29750	29750	29750	51
349	20231207	130900	1102411750	29750	29750	29750	29750	155
350	20231207	130800	1097800500	29750	29750	29750	29750	207
351	20231207	130700	1091642250	29750	29750	29750	29750	1
352	20231207	130600	1091612500	29750	29750	29750	29750	15
353	20231207	130500	1091166250	29750	29750	29750	29750	1
354	20231207	130400	1091136500	29750	29700	29750	29700	8
355	20231207	130300	1090898850	29700	29700	29750	29700	7
356	20231207	130200	1090690800	29750	29750	29750	29750	13
357	20231207	130100	1090304050	29750	29750	29750	29700	34
358	20231207	130000	1089294050	29750	29750	29750	29750	1
359	20231207	125900	1089264300	29750	29750	29750	29750	11
360	20231207	125800	1088937050	29750	29750	29750	29750	80
361	20231207	125700	1086557050	29750	29750	29750	29750	10
362	20231207	125600	1086259550	29750	29750	29750	29750	19
363	20231207	125500	1085694300	29750	29800	29800	29750	577
364	20231207	125400	1068528000	29800	29800	29800	29800	0
365	20231207	125300	1068528000	29800	29750	29800	29750	104
366	20231207	125200	1065433800	29750	29800	29800	29750	21
367	20231207	125100	1064808300	29800	29750	29800	29750	195
368	20231207	125000	1059006000	29750	29750	29750	29750	396
369	20231207	124900	1047225000	29750	29750	29750	29750	6
370	20231207	124800	1047046500	29750	29750	29750	29750	3
371	20231207	124700	1046957250	29750	29700	29750	29700	4
372	20231207	124600	1046838300	29750	29800	29800	29750	4
373	20231207	124500	1046719150	29750	29750	29750	29750	5
374	20231207	124400	1046570400	29750	29750	29750	29750	6
375	20231207	124300	1046391900	29750	29750	29750	29750	154
376	20231207	124200	1041810400	29750	29750	29750	29750	3
377	20231207	124100	1041721150	29750	29800	29800	29750	19
378	20231207	124000	1041155700	29800	29800	29800	29800	1
379	20231207	123900	1041125900	29750	29750	29800	29750	16
380	20231207	123800	1040649350	29800	29700	29800	29700	55
381	20231207	123700	1039015400	29750	29750	29750	29750	2
382	20231207	123600	1038955900	29750	29800	29800	29750	79
383	20231207	123500	1036605250	29800	29800	29800	29800	21
384	20231207	123400	1035979450	29750	29750	29750	29750	73
385	20231207	123300	1033807700	29750	29750	29750	29750	4
386	20231207	123200	1033688700	29750	29750	29750	29750	1
387	20231207	123100	1033658950	29750	29750	29750	29750	247
388	20231207	123000	1026310700	29750	29750	29750	29700	55
389	20231207	122900	1024675050	29750	29750	29750	29750	61
390	20231207	122800	1022860300	29750	29750	29750	29750	72
391	20231207	122700	1020718300	29750	29700	29750	29700	6
392	20231207	122600	1020539900	29750	29750	29750	29750	4
393	20231207	122500	1020420900	29750	29750	29750	29750	1
394	20231207	122400	1020391150	29750	29700	29750	29700	25
395	20231207	122300	1019648500	29700	29750	29750	29700	18
396	20231207	122200	1019113100	29750	29700	29750	29700	153
397	20231207	122100	1014564700	29700	29750	29750	29700	104
398	20231207	122000	1011475700	29750	29750	29750	29750	1
399	20231207	121900	1011445950	29750	29750	29750	29750	33
400	20231207	121800	1010464200	29700	29650	29700	29650	1040
401	20231207	121700	979590450	29650	29650	29650	29650	479
402	20231207	121600	965388100	29650	29650	29650	29650	420
403	20231207	121500	952935100	29600	29650	29650	29600	446
404	20231207	121400	939713500	29650	29650	29650	29650	42
405	20231207	121300	938468200	29650	29650	29650	29650	109
406	20231207	121200	935236350	29650	29650	29650	29650	18
407	20231207	121100	934702650	29650	29650	29650	29650	4
408	20231207	121000	934584050	29650	29600	29650	29600	26
409	20231207	120900	933813650	29650	29600	29650	29600	55
410	20231207	120800	932184400	29600	29600	29650	29600	183
411	20231207	120700	926767300	29650	29650	29650	29650	89
412	20231207	120600	924128450	29650	29650	29650	29650	80
413	20231207	120500	921756450	29650	29650	29650	29650	136
414	20231207	120400	917724050	29600	29550	29600	29550	385
415	20231207	120300	906329100	29550	29550	29550	29550	3
416	20231207	120200	906240450	29550	29550	29550	29550	1
417	20231207	120100	906210900	29550	29550	29550	29550	1
418	20231207	120000	906181350	29550	29500	29550	29500	24
419	20231207	115900	905472350	29550	29550	29550	29550	4
420	20231207	115800	905354150	29450	29500	29550	29450	526
421	20231207	115700	889814800	29500	29500	29500	29450	49
422	20231207	115600	888369350	29550	29550	29550	29500	7
423	20231207	115500	888162600	29550	29450	29550	29450	12
424	20231207	115400	887808600	29500	29500	29500	29500	2
425	20231207	115300	887749600	29550	29550	29550	29550	645
426	20231207	115200	868689850	29550	29500	29550	29450	39
427	20231207	115100	867537850	29550	29450	29550	29450	18
428	20231207	115000	867006350	29550	29550	29550	29550	16
429	20231207	114900	866533550	29550	29550	29550	29450	194
430	20231207	114800	860819950	29550	29450	29550	29400	26
431	20231207	114700	860055050	29550	29550	29550	29550	2
432	20231207	114600	859995950	29550	29550	29550	29450	316
433	20231207	114500	850689400	29550	29500	29550	29500	6
434	20231207	114400	850512250	29500	29500	29500	29500	3
435	20231207	114300	850423750	29500	29550	29550	29500	5
436	20231207	114200	850276050	29550	29550	29550	29450	8
437	20231207	114100	850040050	29500	29550	29550	29500	44
438	20231207	114000	848741200	29550	29550	29550	29450	10
439	20231207	113900	848446100	29500	29550	29550	29500	6
440	20231207	113800	848269000	29550	29550	29550	29550	4
441	20231207	113700	848150800	29450	29550	29550	29450	5
442	20231207	113600	848003350	29500	29550	29550	29450	17
443	20231207	113500	847501450	29550	29550	29550	29500	16
444	20231207	113400	847028700	29450	29500	29500	29450	311
445	20231207	113300	837854400	29500	29500	29500	29450	11
446	20231207	113200	837530100	29500	29450	29500	29450	8
447	20231207	113100	837294300	29500	29500	29500	29500	2
448	20231207	113000	837235300	29500	29450	29500	29450	10
449	20231207	112900	836940500	29500	29450	29500	29450	19
450	20231207	112800	836380750	29500	29500	29500	29500	5
451	20231207	112700	836233250	29450	29500	29500	29450	39
452	20231207	112600	835083750	29500	29500	29500	29400	8
453	20231207	112500	834848150	29500	29500	29500	29500	5
454	20231207	112400	834700650	29400	29500	29500	29400	5
455	20231207	112300	834553550	29500	29400	29500	29400	11
456	20231207	112200	834229450	29500	29500	29500	29500	3
457	20231207	112100	834140950	29400	29450	29500	29400	121
458	20231207	112000	830583150	29500	29450	29500	29450	8
459	20231207	111900	830347300	29500	29450	29500	29450	24
460	20231207	111800	829639800	29450	29450	29500	29450	37
461	20231207	111700	828548850	29450	29450	29450	29400	307
462	20231207	111600	819507800	29500	29500	29500	29500	20
463	20231207	111500	818917800	29500	29500	29500	29450	41
464	20231207	111400	817708500	29500	29450	29500	29450	6
465	20231207	111300	817531700	29500	29500	29500	29500	4
466	20231207	111200	817413700	29500	29500	29500	29450	8
467	20231207	111100	817177900	29450	29500	29500	29450	6
468	20231207	111000	817001050	29500	29500	29500	29500	4
469	20231207	110900	816883050	29450	29500	29500	29450	8
470	20231207	110800	816647250	29450	29500	29500	29450	8
471	20231207	110700	816411450	29500	29500	29500	29500	2
472	20231207	110600	816352450	29450	29450	29500	29450	56
473	20231207	110500	814703150	29500	29550	29550	29450	96
474	20231207	110400	811871150	29550	29450	29550	29450	11
475	20231207	110300	811546400	29500	29500	29500	29500	168
476	20231207	110200	806590400	29500	29500	29500	29450	41
477	20231207	110100	805382800	29500	29550	29550	29500	55
478	20231207	110000	803760000	29550	29550	29550	29550	5
479	20231207	105900	803612250	29550	29500	29550	29500	6
480	20231207	105800	803435150	29550	29550	29550	29500	70
481	20231207	105700	801369750	29600	29600	29600	29600	2
482	20231207	105600	801310550	29600	29500	29600	29500	5
483	20231207	105500	801162950	29550	29550	29550	29500	12
484	20231207	105400	800808600	29550	29550	29550	29550	1
485	20231207	105300	800779050	29500	29550	29550	29500	10
486	20231207	105200	800483750	29550	29600	29600	29550	13
487	20231207	105100	800099250	29600	29600	29600	29600	136
488	20231207	105000	796073650	29550	29550	29550	29500	54
489	20231207	104900	794478550	29550	29500	29550	29500	11
490	20231207	104800	794153850	29550	29550	29550	29550	403
491	20231207	104700	782245200	29500	29550	29550	29500	18
492	20231207	104600	781713500	29550	29500	29550	29500	6
493	20231207	104500	781536400	29500	29550	29550	29500	135
494	20231207	104400	777552250	29500	29550	29550	29500	171
495	20231207	104300	772507150	29550	29550	29550	29500	22
496	20231207	104200	771857250	29550	29550	29550	29550	5
497	20231207	104100	771709500	29500	29600	29600	29500	12
498	20231207	104000	771355250	29500	29600	29600	29500	10
499	20231207	103900	771059650	29600	29500	29600	29500	6
500	20231207	103800	770882450	29600	29500	29600	29500	22
501	20231207	103700	770232050	29450	29550	29600	29450	43
502	20231207	103600	768961650	29550	29450	29550	29450	211
503	20231207	103500	762737250	29500	29500	29500	29500	3
504	20231207	103400	762648750	29450	29500	29500	29450	6
505	20231207	103300	762471950	29500	29500	29500	29450	16
506	20231207	103200	762000150	29500	29450	29500	29450	126
507	20231207	103100	758289350	29500	29450	29500	29450	195
508	20231207	103000	752545850	29450	29450	29500	29450	26
509	20231207	102900	751779250	29500	29450	29500	29450	3
510	20231207	102800	751690850	29500	29500	29500	29450	7
511	20231207	102700	751484500	29450	29450	29500	29450	9
512	20231207	102600	751219350	29500	29500	29500	29500	6
513	20231207	102500	751042350	29500	29500	29500	29450	8
514	20231207	102400	750806550	29450	29500	29500	29450	8
515	20231207	102300	750570800	29500	29450	29500	29450	8
516	20231207	102200	750335100	29450	29500	29500	29450	6
517	20231207	102100	750158300	29500	29450	29500	29400	43
518	20231207	102000	748892000	29450	29450	29450	29450	2
519	20231207	101900	748833100	29400	29450	29450	29400	272
520	20231207	101800	740828050	29500	29550	29550	29500	819
521	20231207	101700	716667500	29550	29550	29550	29550	2
522	20231207	101600	716608400	29500	29550	29550	29500	273
523	20231207	101500	708541800	29600	29600	29600	29550	17
524	20231207	101400	708038800	29600	29600	29600	29600	5
525	20231207	101300	707890800	29550	29600	29600	29550	16
526	20231207	101200	707417400	29600	29600	29600	29550	38
527	20231207	101100	706292750	29650	29600	29650	29600	14
528	20231207	101000	705878150	29600	29650	29650	29600	6
529	20231207	100900	705700500	29650	29600	29650	29600	261
530	20231207	100800	697974800	29650	29700	29700	29650	1037
531	20231207	100700	667227650	29700	29700	29700	29700	101
532	20231207	100600	664227950	29700	29700	29700	29650	11
533	20231207	100500	663901450	29650	29700	29700	29650	80
534	20231207	100400	661529200	29700	29700	29700	29700	3
535	20231207	100300	661440100	29650	29700	29700	29650	184
536	20231207	100200	655975500	29700	29650	29700	29650	17
537	20231207	100100	655470800	29700	29700	29700	29700	8
538	20231207	100000	655233200	29650	29750	29750	29650	400
539	20231207	095900	643347900	29750	29700	29750	29700	450
540	20231207	095800	629971450	29700	29700	29700	29650	473
541	20231207	095700	615923400	29650	29700	29700	29650	201
542	20231207	095600	609955650	29700	29650	29700	29650	10
543	20231207	095500	609658900	29700	29700	29700	29700	23
544	20231207	095400	608975800	29700	29750	29750	29650	276
545	20231207	095300	600776650	29750	29700	29750	29700	30
546	20231207	095200	599884350	29750	29800	29800	29750	55
547	20231207	095100	598247700	29700	29750	29800	29700	46
548	20231207	095000	596880150	29750	29750	29750	29650	66
549	20231207	094900	594917050	29750	29750	29800	29750	314
550	20231207	094800	585575400	29800	29700	29800	29600	2609
551	20231207	094700	507925850	29700	29650	29750	29650	80
552	20231207	094600	505553600	29750	29750	29750	29650	62
553	20231207	094500	503712000	29600	29700	29750	29600	150
554	20231207	094400	499255200	29700	29750	29750	29550	8
555	20231207	094300	499018100	29700	29600	29700	29600	329
556	20231207	094200	489249050	29700	29700	29700	29700	29
557	20231207	094100	488387750	29700	29700	29700	29600	30
558	20231207	094000	487497150	29700	29650	29700	29650	159
559	20231207	093900	482780200	29700	29700	29750	29700	724
560	20231207	093800	461267050	29750	29450	29750	29450	4791
561	20231207	093700	319212950	29400	29350	29400	29350	130
562	20231207	093600	315391150	29350	29400	29400	29350	102
563	20231207	093500	312397350	29300	29350	29400	29300	67
564	20231207	093400	310431000	29350	29350	29350	29250	199
565	20231207	093300	304593350	29350	29300	29350	29300	71
566	20231207	093200	302512950	29300	29350	29350	29300	149
567	20231207	093100	298146700	29350	29300	29350	29300	129
568	20231207	093000	294366900	29350	29350	29350	29350	15
569	20231207	092900	293926650	29300	29350	29350	29300	94
570	20231207	092800	291167900	29350	29350	29350	29300	550
571	20231207	092700	275025600	29350	29350	29350	29300	504
572	20231207	092600	260233250	29350	29350	29350	29300	55
573	20231207	092500	258619200	29400	29300	29400	29250	937
574	20231207	092400	231138500	29300	29300	29350	29300	67
575	20231207	092300	229174700	29300	29350	29350	29300	6
576	20231207	092200	228998800	29300	29350	29350	29300	21
577	20231207	092100	228382650	29350	29350	29350	29350	1
578	20231207	092000	228353300	29300	29250	29300	29200	70
579	20231207	091900	226308150	29200	29200	29200	29200	4
580	20231207	091800	226191350	29200	29200	29300	29200	212
581	20231207	091700	219999150	29200	29300	29300	29200	66
582	20231207	091600	218071550	29250	29300	29300	29250	258
583	20231207	091500	210520300	29350	29350	29350	29350	90
584	20231207	091400	207878800	29350	29350	29350	29350	0
585	20231207	091300	207878800	29350	29350	29350	29300	113
586	20231207	091200	204562450	29300	29300	29300	29300	4
587	20231207	091100	204445250	29300	29300	29350	29300	497
588	20231207	091000	189864150	29300	29200	29350	29100	2591
589	20231207	090900	114427650	29250	29150	29250	29150	289
590	20231207	090800	106002200	29150	29250	29350	29050	1404
591	20231207	090700	65124700	29250	29350	29350	29250	905
592	20231207	090600	38588650	29350	29350	29400	29350	143
593	20231207	090500	34391100	29350	29400	29400	29350	96
594	20231207	090400	31573200	29400	29400	29400	29400	424
595	20231207	090300	19107600	29400	29400	29400	29400	4
596	20231207	090200	18990000	29400	29500	29500	29400	180
597	20231207	090100	13692400	29500	29500	29500	29450	167
598	20231207	090000	8766100	29450	29450	29450	29450	198