KissMeData/012750/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185700	1837135500	58200	58200	58200	58200	5176
3	20231205	185600	1837135500	58200	58200	58200	58200	0
4	20231205	185500	1837135500	58200	58200	58200	58200	0
5	20231205	185400	1837135500	58200	58200	58200	58200	0
6	20231205	185300	1837135500	58200	58200	58200	58200	0
7	20231205	185200	1837135500	58200	58200	58200	58200	0
8	20231205	185100	1837135500	58200	58200	58200	58200	0
9	20231205	185000	1837135500	58200	58200	58200	58200	0
10	20231205	184900	1837135500	58200	58200	58200	58200	0
11	20231205	184800	1837135500	58200	58200	58200	58200	0
12	20231205	184700	1837135500	58200	58200	58200	58200	0
13	20231205	184600	1837135500	58200	58200	58200	58200	0
14	20231205	184500	1837135500	58200	58200	58200	58200	0
15	20231205	184400	1837135500	58200	58200	58200	58200	0
16	20231205	184300	1837135500	58200	58200	58200	58200	0
17	20231205	184200	1837135500	58200	58200	58200	58200	0
18	20231205	184100	1837135500	58200	58200	58200	58200	0
19	20231205	184000	1837135500	58200	58200	58200	58200	0
20	20231205	183900	1837135500	58200	58200	58200	58200	0
21	20231205	183800	1837135500	58200	58200	58200	58200	0
22	20231205	183700	1837135500	58200	58200	58200	58200	0
23	20231205	183600	1837135500	58200	58200	58200	58200	0
24	20231205	183500	1837135500	58200	58200	58200	58200	0
25	20231205	183400	1837135500	58200	58200	58200	58200	0
26	20231205	183300	1837135500	58200	58200	58200	58200	0
27	20231205	183200	1837135500	58200	58200	58200	58200	0
28	20231205	183100	1837135500	58200	58200	58200	58200	0
29	20231205	183000	1837135500	58200	58200	58200	58200	0
30	20231205	182900	1837135500	58200	58200	58200	58200	0
31	20231205	182800	1837135500	58200	58200	58200	58200	0
32	20231205	182700	1837135500	58200	58200	58200	58200	5176
33	20231205	182600	1837135500	58200	58200	58200	58200	0
34	20231205	182500	1837135500	58200	58200	58200	58200	0
35	20231205	182400	1837135500	58200	58200	58200	58200	0
36	20231205	182300	1837135500	58200	58200	58200	58200	0
37	20231205	182200	1837135500	58200	58200	58200	58200	0
38	20231205	182100	1837135500	58200	58200	58200	58200	0
39	20231205	182000	1837135500	58200	58200	58200	58200	0
40	20231205	181900	1837135500	58200	58200	58200	58200	0
41	20231205	181800	1837135500	58200	58200	58200	58200	0
42	20231205	181700	1837135500	58200	58200	58200	58200	0
43	20231205	181600	1837135500	58200	58200	58200	58200	0
44	20231205	181500	1837135500	58200	58200	58200	58200	0
45	20231205	181400	1837135500	58200	58200	58200	58200	0
46	20231205	181300	1837135500	58200	58200	58200	58200	0
47	20231205	181200	1837135500	58200	58200	58200	58200	0
48	20231205	181100	1837135500	58200	58200	58200	58200	0
49	20231205	181000	1837135500	58200	58200	58200	58200	0
50	20231205	180900	1837135500	58200	58200	58200	58200	0
51	20231205	180800	1837135500	58200	58200	58200	58200	0
52	20231205	180700	1837135500	58200	58200	58200	58200	0
53	20231205	180600	1837135500	58200	58200	58200	58200	0
54	20231205	180500	1837135500	58200	58200	58200	58200	0
55	20231205	180400	1837135500	58200	58200	58200	58200	0
56	20231205	180300	1837135500	58200	58200	58200	58200	0
57	20231205	180200	1837135500	58200	58200	58200	58200	0
58	20231205	180100	1837135500	58200	58200	58200	58200	0
59	20231205	180000	1837135500	58200	58200	58200	58200	0
60	20231205	175900	1837135500	58200	58200	58200	58200	0
61	20231205	175800	1837135500	58200	58200	58200	58200	0
62	20231205	175700	1837135500	58200	58200	58200	58200	5176
63	20231205	175600	1837135500	58200	58200	58200	58200	0
64	20231205	175500	1837135500	58200	58200	58200	58200	0
65	20231205	175400	1837135500	58200	58200	58200	58200	0
66	20231205	175300	1837135500	58200	58200	58200	58200	0
67	20231205	175200	1837135500	58200	58200	58200	58200	0
68	20231205	175100	1837135500	58200	58200	58200	58200	0
69	20231205	175000	1837135500	58200	58200	58200	58200	0
70	20231205	174900	1837135500	58200	58200	58200	58200	0
71	20231205	174800	1837135500	58200	58200	58200	58200	0
72	20231205	174700	1837135500	58200	58200	58200	58200	0
73	20231205	174600	1837135500	58200	58200	58200	58200	0
74	20231205	174500	1837135500	58200	58200	58200	58200	0
75	20231205	174400	1837135500	58200	58200	58200	58200	0
76	20231205	174300	1837135500	58200	58200	58200	58200	0
77	20231205	174200	1837135500	58200	58200	58200	58200	0
78	20231205	174100	1837135500	58200	58200	58200	58200	0
79	20231205	174000	1837135500	58200	58200	58200	58200	0
80	20231205	173900	1837135500	58200	58200	58200	58200	0
81	20231205	173800	1837135500	58200	58200	58200	58200	0
82	20231205	173700	1837135500	58200	58200	58200	58200	0
83	20231205	173600	1837135500	58200	58200	58200	58200	0
84	20231205	173500	1837135500	58200	58200	58200	58200	0
85	20231205	173400	1837135500	58200	58200	58200	58200	0
86	20231205	173300	1837135500	58200	58200	58200	58200	0
87	20231205	173200	1837135500	58200	58200	58200	58200	0
88	20231205	173100	1837135500	58200	58200	58200	58200	0
89	20231205	173000	1837135500	58200	58200	58200	58200	0
90	20231205	172900	1837135500	58200	58200	58200	58200	0
91	20231205	172800	1837135500	58200	58200	58200	58200	0
92	20231205	172700	1837135500	58200	58200	58200	58200	5176
93	20231205	172600	1837135500	58200	58200	58200	58200	0
94	20231205	172500	1837135500	58200	58200	58200	58200	0
95	20231205	172400	1837135500	58200	58200	58200	58200	0
96	20231205	172300	1837135500	58200	58200	58200	58200	0
97	20231205	172200	1837135500	58200	58200	58200	58200	0
98	20231205	172100	1837135500	58200	58200	58200	58200	0
99	20231205	172000	1837135500	58200	58200	58200	58200	0
100	20231205	171900	1837135500	58200	58200	58200	58200	0
101	20231205	171800	1837135500	58200	58200	58200	58200	0
102	20231205	171700	1837135500	58200	58200	58200	58200	0
103	20231205	171600	1837135500	58200	58200	58200	58200	0
104	20231205	171500	1837135500	58200	58200	58200	58200	0
105	20231205	171400	1837135500	58200	58200	58200	58200	0
106	20231205	171300	1837135500	58200	58200	58200	58200	0
107	20231205	171200	1837135500	58200	58200	58200	58200	0
108	20231205	171100	1837135500	58200	58200	58200	58200	0
109	20231205	171000	1837135500	58200	58200	58200	58200	0
110	20231205	170900	1837135500	58200	58200	58200	58200	0
111	20231205	170800	1837135500	58200	58200	58200	58200	0
112	20231205	170700	1837135500	58200	58200	58200	58200	0
113	20231205	170600	1837135500	58200	58200	58200	58200	0
114	20231205	170500	1837135500	58200	58200	58200	58200	0
115	20231205	170400	1837135500	58200	58200	58200	58200	0
116	20231205	170300	1837135500	58200	58200	58200	58200	0
117	20231205	170200	1837135500	58200	58200	58200	58200	0
118	20231205	170100	1837135500	58200	58200	58200	58200	0
119	20231205	170000	1837135500	58200	58200	58200	58200	0
120	20231205	165900	1837135500	58200	58200	58200	58200	0
121	20231205	165800	1837135500	58200	58200	58200	58200	0
122	20231205	165700	1837135500	58200	58200	58200	58200	5176
123	20231205	165600	1837135500	58200	58200	58200	58200	0
124	20231205	165500	1837135500	58200	58200	58200	58200	0
125	20231205	165400	1837135500	58200	58200	58200	58200	0
126	20231205	165300	1837135500	58200	58200	58200	58200	0
127	20231205	165200	1837135500	58200	58200	58200	58200	0
128	20231205	165100	1837135500	58200	58200	58200	58200	0
129	20231205	165000	1837135500	58200	58200	58200	58200	0
130	20231205	164900	1837135500	58200	58200	58200	58200	0
131	20231205	164800	1837135500	58200	58200	58200	58200	0
132	20231205	164700	1837135500	58200	58200	58200	58200	0
133	20231205	164600	1837135500	58200	58200	58200	58200	0
134	20231205	164500	1837135500	58200	58200	58200	58200	0
135	20231205	164400	1837135500	58200	58200	58200	58200	0
136	20231205	164300	1837135500	58200	58200	58200	58200	0
137	20231205	164200	1837135500	58200	58200	58200	58200	0
138	20231205	164100	1837135500	58200	58200	58200	58200	0
139	20231205	164000	1837135500	58200	58200	58200	58200	0
140	20231205	163900	1837135500	58200	58200	58200	58200	0
141	20231205	163800	1837135500	58200	58200	58200	58200	0
142	20231205	163700	1837135500	58200	58200	58200	58200	0
143	20231205	163600	1837135500	58200	58200	58200	58200	0
144	20231205	163500	1837135500	58200	58200	58200	58200	0
145	20231205	163400	1837135500	58200	58200	58200	58200	0
146	20231205	163300	1837135500	58200	58200	58200	58200	0
147	20231205	163200	1837135500	58200	58200	58200	58200	0
148	20231205	163100	1837135500	58200	58200	58200	58200	0
149	20231205	163000	1837135500	58200	58200	58200	58200	0
150	20231205	162900	1837135500	58200	58200	58200	58200	0
151	20231205	162800	1837135500	58200	58200	58200	58200	0
152	20231205	162700	1837135500	58200	58200	58200	58200	5176
153	20231205	162600	1837135500	58200	58200	58200	58200	0
154	20231205	162500	1837135500	58200	58200	58200	58200	0
155	20231205	162400	1837135500	58200	58200	58200	58200	0
156	20231205	162300	1837135500	58200	58200	58200	58200	0
157	20231205	162200	1837135500	58200	58200	58200	58200	0
158	20231205	162100	1837135500	58200	58200	58200	58200	0
159	20231205	162000	1837135500	58200	58200	58200	58200	0
160	20231205	161900	1837135500	58200	58200	58200	58200	0
161	20231205	161800	1837135500	58200	58200	58200	58200	0
162	20231205	161700	1837135500	58200	58200	58200	58200	0
163	20231205	161600	1837135500	58200	58200	58200	58200	0
164	20231205	161500	1837135500	58200	58200	58200	58200	0
165	20231205	161400	1837135500	58200	58200	58200	58200	0
166	20231205	161300	1837135500	58200	58200	58200	58200	0
167	20231205	161200	1837135500	58200	58200	58200	58200	0
168	20231205	161100	1837135500	58200	58200	58200	58200	0
169	20231205	161000	1837135500	58200	58200	58200	58200	0
170	20231205	160900	1837135500	58200	58200	58200	58200	0
171	20231205	160800	1837135500	58200	58200	58200	58200	0
172	20231205	160700	1837135500	58200	58200	58200	58200	0
173	20231205	160600	1837135500	58200	58200	58200	58200	0
174	20231205	160500	1837135500	58200	58200	58200	58200	0
175	20231205	160400	1837135500	58200	58200	58200	58200	0
176	20231205	160300	1837135500	58200	58200	58200	58200	0
177	20231205	160200	1837135500	58200	58200	58200	58200	0
178	20231205	160100	1837135500	58200	58200	58200	58200	0
179	20231205	160000	1837135500	58200	58200	58200	58200	0
180	20231205	155900	1837135500	58200	58200	58200	58200	0
181	20231205	155800	1837135500	58200	58200	58200	58200	0
182	20231205	155700	1837135500	58200	58200	58200	58200	5176
183	20231205	155600	1837135500	58200	58200	58200	58200	0
184	20231205	155500	1837135500	58200	58200	58200	58200	0
185	20231205	155400	1837135500	58200	58200	58200	58200	0
186	20231205	155300	1837135500	58200	58200	58200	58200	0
187	20231205	155200	1837135500	58200	58200	58200	58200	0
188	20231205	155100	1837135500	58200	58200	58200	58200	0
189	20231205	155000	1837135500	58200	58200	58200	58200	0
190	20231205	154900	1837135500	58200	58200	58200	58200	0
191	20231205	154800	1837135500	58200	58200	58200	58200	0
192	20231205	154700	1837135500	58200	58200	58200	58200	0
193	20231205	154600	1837135500	58200	58200	58200	58200	0
194	20231205	154500	1837135500	58200	58200	58200	58200	0
195	20231205	154400	1837135500	58200	58200	58200	58200	0
196	20231205	154300	1837135500	58200	58200	58200	58200	0
197	20231205	154200	1837135500	58200	58200	58200	58200	0
198	20231205	154100	1837135500	58200	58200	58200	58200	0
199	20231205	154000	1837135500	58200	58200	58200	58200	0
200	20231205	153900	1837135500	58200	58200	58200	58200	0
201	20231205	153800	1837135500	58200	58200	58200	58200	0
202	20231205	153700	1837135500	58200	58200	58200	58200	0
203	20231205	153600	1837135500	58200	58200	58200	58200	0
204	20231205	153500	1837135500	58200	58200	58200	58200	0
205	20231205	153400	1837135500	58200	58200	58200	58200	0
206	20231205	153300	1837135500	58200	58200	58200	58200	0
207	20231205	153200	1837135500	58200	58200	58200	58200	0
208	20231205	153100	1837135500	58200	58200	58200	58200	0
209	20231205	153000	1837135500	58200	58200	58200	58200	5176
210	20231205	152900	1535892300	58700	58700	58700	58700	0
211	20231205	152800	1535892300	58700	58700	58700	58700	0
212	20231205	152700	1535892300	58700	58700	58700	58700	0
213	20231205	152600	1535892300	58700	58700	58700	58700	0
214	20231205	152500	1535892300	58700	58700	58700	58700	0
215	20231205	152400	1535892300	58700	58700	58700	58700	0
216	20231205	152300	1535892300	58700	58700	58700	58700	0
217	20231205	152200	1535892300	58700	58700	58700	58700	0
218	20231205	152100	1535892300	58700	58700	58700	58700	0
219	20231205	152000	1535892300	58700	58700	58700	58700	0
220	20231205	151900	1535892300	58700	58700	58800	58700	49
221	20231205	151800	1533012200	58800	58600	58800	58600	210
222	20231205	151700	1520686500	58600	58600	58700	58600	133
223	20231205	151600	1512884800	58500	58700	58700	58500	74
224	20231205	151500	1508545200	58700	58500	58700	58500	89
225	20231205	151400	1503330600	58500	58600	58600	58500	342
226	20231205	151300	1483296000	58500	58700	58700	58500	307
227	20231205	151200	1465307800	58600	58700	58700	58600	52
228	20231205	151100	1462258400	58600	58600	58700	58600	39
229	20231205	151000	1459971800	58600	58600	58700	58600	39
230	20231205	150900	1457685200	58600	58600	58600	58600	49
231	20231205	150800	1454813800	58600	58800	58800	58600	222
232	20231205	150700	1441782400	58700	58700	58800	58700	40
233	20231205	150600	1439432800	58700	58600	58700	58600	457
234	20231205	150500	1412608900	58600	58600	58700	58600	40
235	20231205	150400	1410263300	58700	58500	58700	58500	302
236	20231205	150300	1392566200	58500	58500	58600	58500	47
237	20231205	150200	1389815500	58600	58500	58600	58500	30
238	20231205	150100	1388059200	58500	58500	58500	58500	21
239	20231205	150000	1386830700	58500	58600	58600	58500	228
240	20231205	145900	1373474300	58600	58600	58700	58600	73
241	20231205	145800	1369194600	58700	58600	58700	58600	26
242	20231205	145700	1367670700	58600	58600	58600	58600	29
243	20231205	145600	1365971300	58600	58500	58700	58500	73
244	20231205	145500	1361697000	58600	58600	58600	58500	157
245	20231205	145400	1352502800	58500	58600	58700	58500	259
246	20231205	145300	1337330600	58600	58600	58700	58600	85
247	20231205	145200	1332349200	58600	58600	58700	58600	64
248	20231205	145100	1328597500	58700	58700	58700	58600	70
249	20231205	145000	1324491900	58600	58700	58700	58600	38
250	20231205	144900	1322263600	58600	58700	58700	58600	53
251	20231205	144800	1319156400	58600	58600	58700	58600	30
252	20231205	144700	1317397800	58600	58600	58600	58600	7
253	20231205	144600	1316987600	58600	58600	58800	58600	295
254	20231205	144500	1299676600	58600	58600	58600	58600	62
255	20231205	144400	1296043400	58600	58700	58700	58600	169
256	20231205	144300	1286128300	58700	58700	58800	58700	31
257	20231205	144200	1284308400	58700	58800	58900	58700	282
258	20231205	144100	1267728700	58800	58800	58900	58800	59
259	20231205	144000	1264258800	58900	58800	58900	58800	23
260	20231205	143900	1262904900	58800	58700	58800	58700	348
261	20231205	143800	1242443200	58700	58700	58800	58700	49
262	20231205	143700	1239566600	58700	58800	58800	58700	17
263	20231205	143600	1238568400	58700	58800	58800	58700	33
264	20231205	143500	1236629500	58700	58800	58800	58700	34
265	20231205	143400	1234632200	58700	58700	58800	58700	72
266	20231205	143300	1230400700	58800	58800	58800	58700	69
267	20231205	143200	1226345700	58700	58700	58800	58700	17
268	20231205	143100	1225347200	58700	58700	58800	58700	93
269	20231205	143000	1219884200	58800	58600	58800	58600	23
270	20231205	142900	1218533600	58800	58800	58900	58600	244
271	20231205	142800	1204192700	58900	58700	58900	58700	34
272	20231205	142700	1202195100	58700	58800	58900	58600	307
273	20231205	142600	1184173600	58500	59000	59000	58500	559
274	20231205	142500	1151311300	58900	59100	59100	58900	304
275	20231205	142400	1133384200	59100	59100	59100	59000	443
276	20231205	142300	1107224600	59100	59100	59200	59100	79
277	20231205	142200	1102555500	59200	59200	59200	59100	386
278	20231205	142100	1079719500	59300	59300	59300	59200	9
279	20231205	142000	1079186300	59200	59200	59300	59200	39
280	20231205	141900	1076876700	59300	59300	59300	59200	45
281	20231205	141800	1074209000	59300	59300	59300	59300	10
282	20231205	141700	1073616000	59200	59300	59300	59200	40
283	20231205	141600	1071245200	59300	59300	59300	59200	64
284	20231205	141500	1067453400	59200	59300	59300	59200	57
285	20231205	141400	1064075300	59300	59300	59300	59200	35
286	20231205	141300	1062000900	59300	59200	59300	59200	24
287	20231205	141200	1060579000	59200	59200	59300	59100	813
288	20231205	141100	1012448600	59200	59200	59200	59100	21
289	20231205	141000	1011205800	59200	59100	59200	59100	42
290	20231205	140900	1008721000	59100	59200	59200	59100	95
291	20231205	140800	1003103300	59200	59200	59200	59100	20
292	20231205	140700	1001921000	59200	59200	59200	59100	34
293	20231205	140600	999910000	59100	59200	59200	59100	42
294	20231205	140500	997425200	59200	59200	59200	59100	91
295	20231205	140400	992043900	59100	59100	59200	59100	15
296	20231205	140300	991157200	59100	59100	59200	59100	7
297	20231205	140200	990743200	59100	59100	59200	59100	96
298	20231205	140100	985069000	59200	59100	59200	59100	27
299	20231205	140000	983472100	59100	59200	59200	59100	28
300	20231205	135900	981815400	59200	59200	59200	59100	20
301	20231205	135800	980631500	59200	59200	59200	59100	101
302	20231205	135700	974659600	59200	59100	59200	59100	6
303	20231205	135600	974304900	59200	59100	59200	59100	29
304	20231205	135500	972589700	59200	59200	59200	59100	15
305	20231205	135400	971702300	59100	59200	59200	59100	37
306	20231205	135300	969514700	59100	59100	59200	59100	44
307	20231205	135200	966911800	59100	59200	59200	59100	23
308	20231205	135100	965550700	59100	59200	59200	59100	80
309	20231205	135000	960820400	59200	59200	59200	59100	11
310	20231205	134900	960169700	59200	59200	59200	59200	3
311	20231205	134800	959992100	59100	59100	59200	59100	96
312	20231205	134700	954314400	59200	59100	59200	59100	49
313	20231205	134600	951416600	59100	59200	59200	59100	7
314	20231205	134500	951002700	59100	59200	59200	59100	24
315	20231205	134400	949583400	59100	59100	59200	59100	34
316	20231205	134300	947573400	59100	59100	59100	59100	33
317	20231205	134200	945623100	59200	59200	59200	59100	13
318	20231205	134100	944853700	59100	59100	59200	59100	7
319	20231205	134000	944439700	59200	59200	59200	59100	90
320	20231205	133900	939119600	59200	59200	59200	59100	19
321	20231205	133800	937995100	59200	59200	59200	59100	25
322	20231205	133700	936515900	59200	59200	59200	59100	5
323	20231205	133600	936220000	59100	59100	59200	59100	34
324	20231205	133500	934209700	59200	59200	59200	59200	9
325	20231205	133400	933676900	59100	59200	59200	59100	5
326	20231205	133300	933381000	59100	59000	59200	59000	166
327	20231205	133200	923574000	59100	59100	59100	59000	5
328	20231205	133100	923278700	59100	59000	59100	59000	10
329	20231205	133000	922688000	59100	59100	59100	59000	124
330	20231205	132900	915364500	59000	59100	59200	59000	22
331	20231205	132800	914065200	59000	59000	59200	59000	14
332	20231205	132700	913238200	59200	59100	59200	59000	84
333	20231205	132600	908275200	59200	59000	59200	59000	66
334	20231205	132500	904378200	59000	59100	59200	59000	39
335	20231205	132400	902074000	59000	59200	59300	59000	395
336	20231205	132300	878706300	59300	59200	59300	59200	25
337	20231205	132200	877225800	59200	59200	59200	59200	42
338	20231205	132100	874739400	59200	59300	59300	59200	16
339	20231205	132000	873791400	59300	59300	59300	59300	0
340	20231205	131900	873791400	59300	59300	59300	59200	8
341	20231205	131800	873317600	59200	59300	59400	59200	184
342	20231205	131700	862410600	59300	59300	59400	59300	10
343	20231205	131600	861817300	59300	59200	59400	59200	283
344	20231205	131500	845031300	59300	59300	59300	59200	44
345	20231205	131400	842425000	59300	59200	59300	59200	48
346	20231205	131300	839582200	59300	59300	59300	59200	26
347	20231205	131200	838040900	59200	59300	59300	59200	27
348	20231205	131100	836440600	59300	59300	59300	59200	78
349	20231205	131000	831819900	59300	59300	59300	59200	29
350	20231205	130900	830101200	59200	59300	59300	59200	8
351	20231205	130800	829627400	59300	59100	59300	59100	189
352	20231205	130700	818434400	59100	59100	59200	59100	38
353	20231205	130600	816188500	59200	59200	59200	59200	0
354	20231205	130500	816188500	59200	59100	59200	59100	18
355	20231205	130400	815124400	59200	59100	59200	59100	39
356	20231205	130300	812818400	59200	59200	59200	59100	4
357	20231205	130200	812581800	59100	59200	59200	59100	59
358	20231205	130100	809090900	59100	59200	59200	59100	2
359	20231205	130000	808972600	59200	59100	59200	59000	179
360	20231205	125900	798396100	59000	59100	59200	59000	18
361	20231205	125800	797332400	59200	59300	59300	59100	276
362	20231205	125700	780997300	59200	59200	59300	59200	41
363	20231205	125600	778569300	59300	59300	59300	59300	0
364	20231205	125500	778569300	59300	59100	59300	59100	329
365	20231205	125400	759094800	59100	59000	59100	59000	102
366	20231205	125300	753066900	59100	59000	59100	58900	141
367	20231205	125200	744748000	59100	59100	59100	59100	2
368	20231205	125100	744629800	59100	59100	59100	59000	7
369	20231205	125000	744216200	59100	59100	59100	59000	15
370	20231205	124900	743330800	59000	59000	59100	59000	35
371	20231205	124800	741265100	59100	59100	59100	59000	20
372	20231205	124700	740084200	59000	59000	59000	59000	0
373	20231205	124600	740084200	59000	59100	59100	59000	41
374	20231205	124500	737664200	59000	59000	59000	59000	5
375	20231205	124400	737369200	59100	59100	59100	59000	8
376	20231205	124300	736896500	58900	58900	59100	58900	5
377	20231205	124200	736601800	59100	59000	59100	58900	196
378	20231205	124100	725035700	58900	59000	59100	58900	21
379	20231205	124000	723796800	59100	59000	59100	59000	12
380	20231205	123900	723088400	58900	58900	59100	58900	72
381	20231205	123800	718842500	58900	59100	59100	58900	33
382	20231205	123700	716895700	59100	59000	59100	59000	12
383	20231205	123600	716187100	59000	59000	59100	59000	5
384	20231205	123500	715891900	59000	59000	59100	58900	129
385	20231205	123400	708282000	59000	58900	59100	58900	18
386	20231205	123300	707220000	58900	59000	59100	58900	24
387	20231205	123200	705804700	59100	59000	59100	59000	2
388	20231205	123100	705686600	59000	59100	59100	58900	70
389	20231205	123000	701555900	59000	59000	59000	59000	0
390	20231205	122900	701555900	59000	59100	59100	59000	5
391	20231205	122800	701260700	59100	59000	59100	58900	166
392	20231205	122700	691467200	58900	59000	59100	58900	4
393	20231205	122600	691231300	58900	59000	59100	58900	43
394	20231205	122500	688694900	59100	59100	59100	59000	3
395	20231205	122400	688517700	59000	59000	59100	59000	91
396	20231205	122300	683147400	59100	59100	59100	59000	39
397	20231205	122200	680844300	59100	59000	59100	59000	4
398	20231205	122100	680608200	59000	59100	59100	59000	20
399	20231205	122000	679427200	59000	59000	59100	59000	35
400	20231205	121900	677361500	59000	59100	59100	59000	18
401	20231205	121800	676298300	59100	59000	59100	59000	12
402	20231205	121700	675590000	59000	59000	59100	58900	85
403	20231205	121600	670574900	59000	59000	59100	59000	41
404	20231205	121500	668154900	59100	59100	59100	59100	1
405	20231205	121400	668095800	59100	59100	59100	59000	13
406	20231205	121300	667328100	59000	59000	59100	59000	88
407	20231205	121200	662135100	59000	59000	59100	59000	27
408	20231205	121100	660541600	59100	59000	59100	59000	2
409	20231205	121000	660423500	59000	59100	59200	59000	463
410	20231205	120900	633088200	59200	59200	59200	59200	1
411	20231205	120800	633029000	59200	59200	59200	59200	0
412	20231205	120700	633029000	59200	59100	59200	59100	5
413	20231205	120600	632733300	59200	59100	59200	59000	146
414	20231205	120500	624104200	59000	59100	59200	59000	9
415	20231205	120400	623572400	59100	59100	59100	59100	1
416	20231205	120300	623513300	59100	59100	59100	59100	1
417	20231205	120200	623454200	59200	59200	59300	59000	222
418	20231205	120100	610326800	59200	59200	59300	59100	68
419	20231205	120000	606301700	59200	59200	59200	59100	15
420	20231205	115900	605414300	59200	59100	59200	59000	88
421	20231205	115800	600214400	59200	59100	59200	59100	5
422	20231205	115700	599918700	59100	59100	59200	59000	131
423	20231205	115600	592177300	59200	59200	59200	59000	234
424	20231205	115500	578353600	59100	59100	59100	59100	38
425	20231205	115400	576107800	59100	59200	59200	59100	10
426	20231205	115300	575516200	59100	59100	59100	59100	3
427	20231205	115200	575338900	59100	59200	59300	59100	126
428	20231205	115100	567879100	59300	59300	59300	59200	25
429	20231205	115000	566398500	59200	59200	59300	59100	124
430	20231205	114900	559058600	59200	59000	59200	59000	15
431	20231205	114800	558172300	59000	59100	59200	59000	34
432	20231205	114700	556162900	59200	59200	59200	59000	123
433	20231205	114600	548893400	59200	59200	59200	59100	21
434	20231205	114500	547651400	59200	59200	59200	59100	13
435	20231205	114400	546882100	59200	59200	59200	59100	59
436	20231205	114300	543393300	59200	59200	59200	59100	12
437	20231205	114200	542683400	59200	59200	59200	59200	2
438	20231205	114100	542565000	59100	59200	59200	59100	49
439	20231205	114000	539667600	59300	59300	59300	59300	1
440	20231205	113900	539608300	59100	59100	59100	59100	0
441	20231205	113800	539608300	59100	59200	59300	59100	56
442	20231205	113700	536292600	59100	59200	59300	59100	69
443	20231205	113600	532206400	59200	59100	59200	59000	25
444	20231205	113500	530729600	59100	59100	59100	59100	0
445	20231205	113400	530729600	59100	59100	59200	59100	5
446	20231205	113300	530433900	59100	59300	59300	59000	3
447	20231205	113200	530256500	59100	59100	59100	59100	1
448	20231205	113100	530197400	59200	59300	59300	59000	27
449	20231205	113000	528600500	59200	59200	59300	59000	253
450	20231205	112900	513636800	59200	59300	59300	59200	5
451	20231205	112800	513340600	59200	59200	59200	59200	1
452	20231205	112700	513281400	59200	59300	59300	59200	54
453	20231205	112600	510082900	59200	59200	59300	59200	35
454	20231205	112500	508010200	59200	59300	59300	59200	15
455	20231205	112400	507121800	59300	59300	59300	59200	73
456	20231205	112300	502794700	59300	59200	59300	59200	48
457	20231205	112200	499951600	59200	59300	59300	59200	6
458	20231205	112100	499596200	59300	59200	59300	59100	39
459	20231205	112000	497286600	59000	59000	59000	59000	0
460	20231205	111900	497286600	59000	59100	59200	59000	35
461	20231205	111800	495218400	59100	59100	59200	59100	5
462	20231205	111700	494922700	59200	59100	59200	59100	6
463	20231205	111600	494567900	59200	59100	59200	59100	39
464	20231205	111500	492261800	59200	59100	59200	59100	9
465	20231205	111400	491729600	59100	59100	59100	59100	2
466	20231205	111300	491611400	59200	59000	59200	59000	194
467	20231205	111200	480146800	59000	59000	59200	59000	9
468	20231205	111100	479615500	59100	59100	59200	59100	6
469	20231205	111000	479260700	59100	59100	59200	59100	19
470	20231205	110900	478137000	59100	59000	59200	59000	72
471	20231205	110800	473883000	59000	59100	59100	59000	14
472	20231205	110700	473055900	59100	59100	59200	59100	5
473	20231205	110600	472760300	59200	59100	59200	59100	6
474	20231205	110500	472405200	59100	59100	59200	59000	103
475	20231205	110400	466317000	59100	59100	59100	59100	3
476	20231205	110300	466139700	59100	59000	59200	59000	27
477	20231205	110200	464544400	59100	59100	59100	59100	1
478	20231205	110100	464485300	59200	59100	59200	59000	46
479	20231205	110000	461766000	59100	59200	59200	59100	20
480	20231205	105900	460583000	59200	59100	59200	59000	70
481	20231205	105800	456446000	59100	59100	59100	59000	41
482	20231205	105700	454023400	59200	59200	59200	59200	2
483	20231205	105600	453905000	59000	59100	59200	59000	120
484	20231205	105500	446812300	59000	59000	59100	59000	23
485	20231205	105400	445454800	59000	59000	59100	59000	52
486	20231205	105300	442386500	59000	59000	59100	59000	21
487	20231205	105200	441147000	59100	59000	59100	59000	6
488	20231205	105100	440792700	59000	59000	59100	59000	23
489	20231205	105000	439435100	59100	59100	59100	59000	44
490	20231205	104900	436838400	59100	59000	59100	59000	15
491	20231205	104800	435952400	59000	59000	59100	59000	18
492	20231205	104700	434889500	59000	59000	59100	59000	43
493	20231205	104600	432351700	59000	59000	59100	59000	16
494	20231205	104500	431407000	59000	58900	59000	58900	30
495	20231205	104400	429637400	58900	58900	59100	58900	180
496	20231205	104300	419019600	58900	59000	59000	58900	54
497	20231205	104200	415837300	59000	59000	59000	58900	14
498	20231205	104100	415011700	58900	59000	59000	58900	11
499	20231205	104000	414363300	59000	58900	59000	58800	31
500	20231205	103900	412538000	58800	59000	59000	58800	277
501	20231205	103800	396216900	58900	58900	58900	58900	1
502	20231205	103700	396158000	58900	59000	59000	58900	20
503	20231205	103600	394978400	59000	58900	59100	58900	59
504	20231205	103500	391498500	58900	58900	58900	58900	0
505	20231205	103400	391498500	58900	59000	59000	58800	46
506	20231205	103300	388786000	58800	58800	58900	58800	25
507	20231205	103200	387315900	58900	59000	59000	58800	241
508	20231205	103100	373108900	59000	59100	59100	59000	4
509	20231205	103000	372872800	59000	59000	59000	59000	0
510	20231205	102900	372872800	59000	59100	59100	59000	42
511	20231205	102800	370393800	59000	59100	59100	59000	22
512	20231205	102700	369094100	59100	59000	59100	59000	17
513	20231205	102600	368090100	59000	59100	59100	59000	11
514	20231205	102500	367440200	59000	59100	59100	59000	25
515	20231205	102400	365965100	59000	59000	59000	59000	2
516	20231205	102300	365847100	59100	59000	59100	59000	43
517	20231205	102200	363309500	58800	59000	59000	58800	7
518	20231205	102100	362897500	59000	58900	59000	58900	40
519	20231205	102000	360537700	58700	58700	58700	58700	0
520	20231205	101900	360537700	58700	58900	58900	58700	66
521	20231205	101800	356657700	58800	59100	59100	58700	449
522	20231205	101700	330225000	59000	59100	59100	59000	33
523	20231205	101600	328276200	59100	59100	59100	59000	70
524	20231205	101500	324140700	59100	59100	59100	59000	49
525	20231205	101400	321245600	59000	59000	59100	59000	33
526	20231205	101300	319298200	59100	59000	59100	59000	13
527	20231205	101200	318531100	59000	59100	59100	59000	13
528	20231205	101100	317763600	59100	59100	59100	59000	35
529	20231205	101000	315698300	59000	59100	59100	59000	15
530	20231205	100900	314812600	59100	59100	59100	59000	25
531	20231205	100800	313336200	59100	59100	59100	59100	9
532	20231205	100700	312804300	59000	59100	59100	59000	43
533	20231205	100600	310266300	59100	59000	59100	59000	11
534	20231205	100500	309616700	59100	59100	59100	59000	21
535	20231205	100400	308376200	59000	59000	59100	59000	35
536	20231205	100300	306310600	59000	58900	59100	58900	151
537	20231205	100200	297403400	58900	59000	59000	58900	23
538	20231205	100100	296048200	59000	58900	59000	58900	14
539	20231205	100000	295223500	58900	59000	59000	58900	31
540	20231205	095900	293397500	58900	58900	59000	58900	16
541	20231205	095800	292454700	58900	58900	58900	58900	3
542	20231205	095700	292278000	58900	58900	58900	58900	11
543	20231205	095600	291630100	58900	58900	58900	58900	41
544	20231205	095500	289215200	59000	59000	59000	58900	22
545	20231205	095400	287918600	58900	58900	58900	58900	2
546	20231205	095300	287800800	58900	59000	59000	58900	66
547	20231205	095200	283911800	58900	58900	58900	58900	10
548	20231205	095100	283322800	58800	58800	58800	58800	2
549	20231205	095000	283205200	58800	58800	58800	58800	0
550	20231205	094900	283205200	58800	59000	59000	58800	95
551	20231205	094800	277604000	58900	58900	58900	58900	3
552	20231205	094700	277427300	58900	59000	59000	58900	50
553	20231205	094600	274478500	58900	58800	58900	58800	120
554	20231205	094500	267412400	58800	58800	58800	58800	5
555	20231205	094400	267118400	58600	58600	58600	58600	2
556	20231205	094300	267001200	58600	58600	58600	58600	0
557	20231205	094200	267001200	58600	58800	58800	58600	145
558	20231205	094100	258490600	58700	58700	58700	58700	22
559	20231205	094000	257199200	58700	58700	58700	58700	8
560	20231205	093900	256729600	58700	58700	58700	58700	2
561	20231205	093800	256612200	58800	58700	58800	58700	40
562	20231205	093700	254263800	58700	58700	58700	58700	0
563	20231205	093600	254263800	58700	58700	58700	58700	3
564	20231205	093500	254087700	58700	58700	58700	58600	103
565	20231205	093400	248044600	58600	58800	58800	58600	4
566	20231205	093300	247809800	58800	58800	58800	58800	0
567	20231205	093200	247809800	58800	58600	58800	58600	59
568	20231205	093100	244347800	58900	58900	58900	58900	46
569	20231205	093000	241638400	58800	58500	58800	58500	52
570	20231205	092900	238590600	58500	58500	58500	58400	208
571	20231205	092800	226422700	58500	58600	58600	58500	75
572	20231205	092700	222029600	58600	58600	58600	58500	195
573	20231205	092600	210608500	58600	58600	58600	58600	56
574	20231205	092500	207326900	58600	58700	58800	58600	152
575	20231205	092400	198404600	58700	58700	58700	58700	51
576	20231205	092300	195410900	58800	58800	58800	58800	2
577	20231205	092200	195293300	58700	58800	58800	58700	12
578	20231205	092100	194588000	58700	58800	58800	58700	139
579	20231205	092000	186415200	58800	58800	59000	58800	50
580	20231205	091900	183473200	59000	58900	59000	58900	81
581	20231205	091800	178701400	58900	58900	58900	58900	48
582	20231205	091700	175874200	58800	58800	58800	58800	23
583	20231205	091600	174521800	58800	58800	58800	58800	0
584	20231205	091500	174521800	58800	59100	59100	58700	513
585	20231205	091400	144317900	59100	59100	59100	59100	43
586	20231205	091300	141776600	59100	59200	59200	59000	33
587	20231205	091200	139827700	59000	59200	59200	59000	31
588	20231205	091100	137993100	59200	59000	59200	59000	176
589	20231205	091000	127600000	59000	59000	59000	58800	58
590	20231205	090900	124181400	59000	58900	59000	58900	162
591	20231205	090800	114638000	58700	58800	58900	58600	169
592	20231205	090700	104697900	58900	58600	58900	58600	151
593	20231205	090600	95818300	58900	58700	58900	58600	315
594	20231205	090500	77326400	58700	58600	58700	58400	284
595	20231205	090400	60672000	58600	58500	58600	58500	87
596	20231205	090300	55578300	58400	58600	58600	58300	251
597	20231205	090200	40930000	58600	58400	58700	58400	91
598	20231205	090100	35611500	58500	58500	58800	58500	375
599	20231205	090000	13664900	58700	58100	58700	58100	235