KissMeData/058430/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193600	1176313850	50300	50300	50300	50300	932
3	20231211	193500	1176313850	50300	50300	50300	50300	0
4	20231211	193400	1176313850	50300	50300	50300	50300	0
5	20231211	193300	1176313850	50300	50300	50300	50300	0
6	20231211	193200	1176313850	50300	50300	50300	50300	0
7	20231211	193100	1176313850	50300	50300	50300	50300	0
8	20231211	193000	1176313850	50300	50300	50300	50300	0
9	20231211	192900	1176313850	50300	50300	50300	50300	0
10	20231211	192800	1176313850	50300	50300	50300	50300	0
11	20231211	192700	1176313850	50300	50300	50300	50300	0
12	20231211	192600	1176313850	50300	50300	50300	50300	0
13	20231211	192500	1176313850	50300	50300	50300	50300	0
14	20231211	192400	1176313850	50300	50300	50300	50300	0
15	20231211	192300	1176313850	50300	50300	50300	50300	0
16	20231211	192200	1176313850	50300	50300	50300	50300	0
17	20231211	192100	1176313850	50300	50300	50300	50300	0
18	20231211	192000	1176313850	50300	50300	50300	50300	0
19	20231211	191900	1176313850	50300	50300	50300	50300	0
20	20231211	191800	1176313850	50300	50300	50300	50300	0
21	20231211	191700	1176313850	50300	50300	50300	50300	0
22	20231211	191600	1176313850	50300	50300	50300	50300	0
23	20231211	191500	1176313850	50300	50300	50300	50300	0
24	20231211	191400	1176313850	50300	50300	50300	50300	0
25	20231211	191300	1176313850	50300	50300	50300	50300	0
26	20231211	191200	1176313850	50300	50300	50300	50300	0
27	20231211	191100	1176313850	50300	50300	50300	50300	0
28	20231211	191000	1176313850	50300	50300	50300	50300	0
29	20231211	190900	1176313850	50300	50300	50300	50300	0
30	20231211	190800	1176313850	50300	50300	50300	50300	0
31	20231211	190700	1176313850	50300	50300	50300	50300	0
32	20231211	190600	1176313850	50300	50300	50300	50300	932
33	20231211	190500	1176313850	50300	50300	50300	50300	0
34	20231211	190400	1176313850	50300	50300	50300	50300	0
35	20231211	190300	1176313850	50300	50300	50300	50300	0
36	20231211	190200	1176313850	50300	50300	50300	50300	0
37	20231211	190100	1176313850	50300	50300	50300	50300	0
38	20231211	190000	1176313850	50300	50300	50300	50300	0
39	20231211	185900	1176313850	50300	50300	50300	50300	0
40	20231211	185800	1176313850	50300	50300	50300	50300	0
41	20231211	185700	1176313850	50300	50300	50300	50300	0
42	20231211	185600	1176313850	50300	50300	50300	50300	0
43	20231211	185500	1176313850	50300	50300	50300	50300	0
44	20231211	185400	1176313850	50300	50300	50300	50300	0
45	20231211	185300	1176313850	50300	50300	50300	50300	0
46	20231211	185200	1176313850	50300	50300	50300	50300	0
47	20231211	185100	1176313850	50300	50300	50300	50300	0
48	20231211	185000	1176313850	50300	50300	50300	50300	0
49	20231211	184900	1176313850	50300	50300	50300	50300	0
50	20231211	184800	1176313850	50300	50300	50300	50300	0
51	20231211	184700	1176313850	50300	50300	50300	50300	0
52	20231211	184600	1176313850	50300	50300	50300	50300	0
53	20231211	184500	1176313850	50300	50300	50300	50300	0
54	20231211	184400	1176313850	50300	50300	50300	50300	0
55	20231211	184300	1176313850	50300	50300	50300	50300	0
56	20231211	184200	1176313850	50300	50300	50300	50300	0
57	20231211	184100	1176313850	50300	50300	50300	50300	0
58	20231211	184000	1176313850	50300	50300	50300	50300	0
59	20231211	183900	1176313850	50300	50300	50300	50300	0
60	20231211	183800	1176313850	50300	50300	50300	50300	0
61	20231211	183700	1176313850	50300	50300	50300	50300	0
62	20231211	183600	1176313850	50300	50300	50300	50300	932
63	20231211	183500	1176313850	50300	50300	50300	50300	0
64	20231211	183400	1176313850	50300	50300	50300	50300	0
65	20231211	183300	1176313850	50300	50300	50300	50300	0
66	20231211	183200	1176313850	50300	50300	50300	50300	0
67	20231211	183100	1176313850	50300	50300	50300	50300	0
68	20231211	183000	1176313850	50300	50300	50300	50300	0
69	20231211	182900	1176313850	50300	50300	50300	50300	0
70	20231211	182800	1176313850	50300	50300	50300	50300	0
71	20231211	182700	1176313850	50300	50300	50300	50300	0
72	20231211	182600	1176313850	50300	50300	50300	50300	0
73	20231211	182500	1176313850	50300	50300	50300	50300	0
74	20231211	182400	1176313850	50300	50300	50300	50300	0
75	20231211	182300	1176313850	50300	50300	50300	50300	0
76	20231211	182200	1176313850	50300	50300	50300	50300	0
77	20231211	182100	1176313850	50300	50300	50300	50300	0
78	20231211	182000	1176313850	50300	50300	50300	50300	0
79	20231211	181900	1176313850	50300	50300	50300	50300	0
80	20231211	181800	1176313850	50300	50300	50300	50300	0
81	20231211	181700	1176313850	50300	50300	50300	50300	0
82	20231211	181600	1176313850	50300	50300	50300	50300	0
83	20231211	181500	1176313850	50300	50300	50300	50300	0
84	20231211	181400	1176313850	50300	50300	50300	50300	0
85	20231211	181300	1176313850	50300	50300	50300	50300	0
86	20231211	181200	1176313850	50300	50300	50300	50300	0
87	20231211	181100	1176313850	50300	50300	50300	50300	0
88	20231211	181000	1176313850	50300	50300	50300	50300	0
89	20231211	180900	1176313850	50300	50300	50300	50300	0
90	20231211	180800	1176313850	50300	50300	50300	50300	0
91	20231211	180700	1176313850	50300	50300	50300	50300	0
92	20231211	180600	1176313850	50300	50300	50300	50300	932
93	20231211	180500	1176313850	50300	50300	50300	50300	0
94	20231211	180400	1176313850	50300	50300	50300	50300	0
95	20231211	180300	1176313850	50300	50300	50300	50300	0
96	20231211	180200	1176313850	50300	50300	50300	50300	0
97	20231211	180100	1176313850	50300	50300	50300	50300	0
98	20231211	180000	1176313850	50300	50300	50300	50300	0
99	20231211	175900	1176313850	50300	50300	50300	50300	0
100	20231211	175800	1176313850	50300	50300	50300	50300	0
101	20231211	175700	1176313850	50300	50300	50300	50300	0
102	20231211	175600	1176313850	50300	50300	50300	50300	0
103	20231211	175500	1176313850	50300	50300	50300	50300	0
104	20231211	175400	1176313850	50300	50300	50300	50300	0
105	20231211	175300	1176313850	50300	50300	50300	50300	0
106	20231211	175200	1176313850	50300	50300	50300	50300	0
107	20231211	175100	1176313850	50300	50300	50300	50300	0
108	20231211	175000	1176313850	50300	50300	50300	50300	0
109	20231211	174900	1176313850	50300	50300	50300	50300	0
110	20231211	174800	1176313850	50300	50300	50300	50300	0
111	20231211	174700	1176313850	50300	50300	50300	50300	0
112	20231211	174600	1176313850	50300	50300	50300	50300	0
113	20231211	174500	1176313850	50300	50300	50300	50300	0
114	20231211	174400	1176313850	50300	50300	50300	50300	0
115	20231211	174300	1176313850	50300	50300	50300	50300	0
116	20231211	174200	1176313850	50300	50300	50300	50300	0
117	20231211	174100	1176313850	50300	50300	50300	50300	0
118	20231211	174000	1176313850	50300	50300	50300	50300	0
119	20231211	173900	1176313850	50300	50300	50300	50300	0
120	20231211	173800	1176313850	50300	50300	50300	50300	0
121	20231211	173700	1176313850	50300	50300	50300	50300	0
122	20231211	173600	1176313850	50300	50300	50300	50300	932
123	20231211	173500	1176313850	50300	50300	50300	50300	0
124	20231211	173400	1176313850	50300	50300	50300	50300	0
125	20231211	173300	1176313850	50300	50300	50300	50300	0
126	20231211	173200	1176313850	50300	50300	50300	50300	0
127	20231211	173100	1176313850	50300	50300	50300	50300	0
128	20231211	173000	1176313850	50300	50300	50300	50300	0
129	20231211	172900	1176313850	50300	50300	50300	50300	0
130	20231211	172800	1176313850	50300	50300	50300	50300	0
131	20231211	172700	1176313850	50300	50300	50300	50300	0
132	20231211	172600	1176313850	50300	50300	50300	50300	0
133	20231211	172500	1176313850	50300	50300	50300	50300	0
134	20231211	172400	1176313850	50300	50300	50300	50300	0
135	20231211	172300	1176313850	50300	50300	50300	50300	0
136	20231211	172200	1176313850	50300	50300	50300	50300	0
137	20231211	172100	1176313850	50300	50300	50300	50300	0
138	20231211	172000	1176313850	50300	50300	50300	50300	0
139	20231211	171900	1176313850	50300	50300	50300	50300	0
140	20231211	171800	1176313850	50300	50300	50300	50300	0
141	20231211	171700	1176313850	50300	50300	50300	50300	0
142	20231211	171600	1176313850	50300	50300	50300	50300	0
143	20231211	171500	1176313850	50300	50300	50300	50300	0
144	20231211	171400	1176313850	50300	50300	50300	50300	0
145	20231211	171300	1176313850	50300	50300	50300	50300	0
146	20231211	171200	1176313850	50300	50300	50300	50300	0
147	20231211	171100	1176313850	50300	50300	50300	50300	0
148	20231211	171000	1176313850	50300	50300	50300	50300	0
149	20231211	170900	1176313850	50300	50300	50300	50300	0
150	20231211	170800	1176313850	50300	50300	50300	50300	0
151	20231211	170700	1176313850	50300	50300	50300	50300	0
152	20231211	170600	1176313850	50300	50300	50300	50300	932
153	20231211	170500	1176313850	50300	50300	50300	50300	0
154	20231211	170400	1176313850	50300	50300	50300	50300	0
155	20231211	170300	1176313850	50300	50300	50300	50300	0
156	20231211	170200	1176313850	50300	50300	50300	50300	0
157	20231211	170100	1176313850	50300	50300	50300	50300	0
158	20231211	170000	1176313850	50300	50300	50300	50300	0
159	20231211	165900	1176313850	50300	50300	50300	50300	0
160	20231211	165800	1176313850	50300	50300	50300	50300	0
161	20231211	165700	1176313850	50300	50300	50300	50300	0
162	20231211	165600	1176313850	50300	50300	50300	50300	0
163	20231211	165500	1176313850	50300	50300	50300	50300	0
164	20231211	165400	1176313850	50300	50300	50300	50300	0
165	20231211	165300	1176313850	50300	50300	50300	50300	0
166	20231211	165200	1176313850	50300	50300	50300	50300	0
167	20231211	165100	1176313850	50300	50300	50300	50300	0
168	20231211	165000	1176313850	50300	50300	50300	50300	0
169	20231211	164900	1176313850	50300	50300	50300	50300	0
170	20231211	164800	1176313850	50300	50300	50300	50300	0
171	20231211	164700	1176313850	50300	50300	50300	50300	0
172	20231211	164600	1176313850	50300	50300	50300	50300	0
173	20231211	164500	1176313850	50300	50300	50300	50300	0
174	20231211	164400	1176313850	50300	50300	50300	50300	0
175	20231211	164300	1176313850	50300	50300	50300	50300	0
176	20231211	164200	1176313850	50300	50300	50300	50300	0
177	20231211	164100	1176313850	50300	50300	50300	50300	0
178	20231211	164000	1176313850	50300	50300	50300	50300	0
179	20231211	163900	1176313850	50300	50300	50300	50300	0
180	20231211	163800	1176313850	50300	50300	50300	50300	0
181	20231211	163700	1176313850	50300	50300	50300	50300	0
182	20231211	163600	1176313850	50300	50300	50300	50300	932
183	20231211	163500	1176313850	50300	50300	50300	50300	0
184	20231211	163400	1176313850	50300	50300	50300	50300	0
185	20231211	163300	1176313850	50300	50300	50300	50300	0
186	20231211	163200	1176313850	50300	50300	50300	50300	0
187	20231211	163100	1176313850	50300	50300	50300	50300	0
188	20231211	163000	1176313850	50300	50300	50300	50300	0
189	20231211	162900	1176313850	50300	50300	50300	50300	0
190	20231211	162800	1176313850	50300	50300	50300	50300	0
191	20231211	162700	1176313850	50300	50300	50300	50300	0
192	20231211	162600	1176313850	50300	50300	50300	50300	0
193	20231211	162500	1176313850	50300	50300	50300	50300	0
194	20231211	162400	1176313850	50300	50300	50300	50300	0
195	20231211	162300	1176313850	50300	50300	50300	50300	0
196	20231211	162200	1176313850	50300	50300	50300	50300	0
197	20231211	162100	1176313850	50300	50300	50300	50300	0
198	20231211	162000	1176313850	50300	50300	50300	50300	0
199	20231211	161900	1176313850	50300	50300	50300	50300	0
200	20231211	161800	1176313850	50300	50300	50300	50300	0
201	20231211	161700	1176313850	50300	50300	50300	50300	0
202	20231211	161600	1176313850	50300	50300	50300	50300	0
203	20231211	161500	1176313850	50300	50300	50300	50300	0
204	20231211	161400	1176313850	50300	50300	50300	50300	0
205	20231211	161300	1176313850	50300	50300	50300	50300	0
206	20231211	161200	1176313850	50300	50300	50300	50300	0
207	20231211	161100	1176313850	50300	50300	50300	50300	0
208	20231211	161000	1176313850	50300	50300	50300	50300	0
209	20231211	160900	1176313850	50300	50300	50300	50300	0
210	20231211	160800	1176313850	50300	50300	50300	50300	0
211	20231211	160700	1176313850	50300	50300	50300	50300	0
212	20231211	160600	1176313850	50300	50300	50300	50300	932
213	20231211	160500	1176313850	50300	50300	50300	50300	0
214	20231211	160400	1176313850	50300	50300	50300	50300	0
215	20231211	160300	1176313850	50300	50300	50300	50300	0
216	20231211	160200	1176313850	50300	50300	50300	50300	0
217	20231211	160100	1176313850	50300	50300	50300	50300	0
218	20231211	160000	1176313850	50300	50300	50300	50300	0
219	20231211	155900	1176313850	50300	50300	50300	50300	0
220	20231211	155800	1176313850	50300	50300	50300	50300	0
221	20231211	155700	1176313850	50300	50300	50300	50300	0
222	20231211	155600	1176313850	50300	50300	50300	50300	0
223	20231211	155500	1176313850	50300	50300	50300	50300	0
224	20231211	155400	1176313850	50300	50300	50300	50300	0
225	20231211	155300	1176313850	50300	50300	50300	50300	0
226	20231211	155200	1176313850	50300	50300	50300	50300	0
227	20231211	155100	1176313850	50300	50300	50300	50300	0
228	20231211	155000	1176313850	50300	50300	50300	50300	0
229	20231211	154900	1176313850	50300	50300	50300	50300	0
230	20231211	154800	1176313850	50300	50300	50300	50300	0
231	20231211	154700	1176313850	50300	50300	50300	50300	0
232	20231211	154600	1176313850	50300	50300	50300	50300	0
233	20231211	154500	1176313850	50300	50300	50300	50300	0
234	20231211	154400	1176313850	50300	50300	50300	50300	0
235	20231211	154300	1176313850	50300	50300	50300	50300	0
236	20231211	154200	1176313850	50300	50300	50300	50300	0
237	20231211	154100	1176313850	50300	50300	50300	50300	0
238	20231211	154000	1176313850	50300	50300	50300	50300	0
239	20231211	153900	1176313850	50300	50300	50300	50300	0
240	20231211	153800	1176313850	50300	50300	50300	50300	0
241	20231211	153700	1176313850	50300	50300	50300	50300	0
242	20231211	153600	1176313850	50300	50300	50300	50300	932
243	20231211	153500	1176313850	50300	50300	50300	50300	0
244	20231211	153400	1176313850	50300	50300	50300	50300	0
245	20231211	153300	1176313850	50300	50300	50300	50300	0
246	20231211	153200	1176313850	50300	50300	50300	50300	0
247	20231211	153100	1176313850	50300	50300	50300	50300	0
248	20231211	153000	1176313850	50300	50300	50300	50300	932
249	20231211	152900	1129434250	50200	50200	50200	50200	0
250	20231211	152800	1129434250	50200	50200	50200	50200	0
251	20231211	152700	1129434250	50200	50200	50200	50200	0
252	20231211	152600	1129434250	50200	50200	50200	50200	0
253	20231211	152500	1129434250	50200	50200	50200	50200	0
254	20231211	152400	1129434250	50200	50200	50200	50200	0
255	20231211	152300	1129434250	50200	50200	50200	50200	0
256	20231211	152200	1129434250	50200	50200	50200	50200	0
257	20231211	152100	1129434250	50200	50200	50200	50200	0
258	20231211	152000	1129434250	50200	50200	50200	50200	0
259	20231211	151900	1129434250	50200	50100	50200	50100	31
260	20231211	151800	1127879050	50100	50100	50100	50100	32
261	20231211	151700	1126275850	50100	50200	50200	50100	285
262	20231211	151600	1111987150	50200	50200	50200	50200	5
263	20231211	151500	1111736150	50200	50200	50200	50200	1
264	20231211	151400	1111685950	50200	50100	50200	50100	15
265	20231211	151300	1110933050	50200	50200	50200	50200	327
266	20231211	151200	1094517650	50300	50300	50300	50300	23
267	20231211	151100	1093360750	50300	50300	50300	50300	170
268	20231211	151000	1084809750	50300	50200	50300	50200	20
269	20231211	150900	1083804350	50300	50300	50300	50300	46
270	20231211	150800	1081490550	50300	50300	50300	50300	50
271	20231211	150700	1078975550	50300	50300	50300	50300	11
272	20231211	150600	1078422250	50300	50300	50300	50300	1
273	20231211	150500	1078371950	50300	50300	50300	50300	101
274	20231211	150400	1073291650	50300	50200	50300	50200	19
275	20231211	150300	1072337350	50200	50200	50200	50200	121
276	20231211	150200	1066263150	50200	50200	50200	50200	18
277	20231211	150100	1065359550	50200	50100	50200	50100	71
278	20231211	150000	1061802350	50100	50100	50100	50100	1
279	20231211	145900	1061752250	50100	50100	50100	50100	224
280	20231211	145800	1050529850	50000	50000	50000	50000	51
281	20231211	145700	1047979850	50000	50100	50100	50000	22
282	20231211	145600	1046877850	50100	50100	50100	50100	0
283	20231211	145500	1046877850	50100	50100	50100	50100	2
284	20231211	145400	1046777650	50100	50100	50100	50100	1
285	20231211	145300	1046727550	50100	50100	50100	50100	10
286	20231211	145200	1046226550	50000	50100	50100	50000	20
287	20231211	145100	1045225250	50000	50000	50000	50000	1
288	20231211	145000	1045175250	50100	50100	50100	50000	45
289	20231211	144900	1042921150	50100	50100	50100	50000	22
290	20231211	144800	1041819950	50000	49950	50100	49950	17
291	20231211	144700	1040969600	50000	50100	50100	50000	7
292	20231211	144600	1040619000	49950	49950	50100	49950	8
293	20231211	144500	1040219100	50000	49950	50000	49950	13
294	20231211	144400	1039569450	49950	49950	49950	49950	79
295	20231211	144300	1035623400	50000	50000	50000	50000	405
296	20231211	144200	1015373400	50000	50000	50000	50000	1
297	20231211	144100	1015323400	49950	49950	49950	49950	0
298	20231211	144000	1015323400	49950	49950	49950	49950	0
299	20231211	143900	1015323400	49950	49950	49950	49950	90
300	20231211	143800	1010827900	49950	49950	49950	49950	2
301	20231211	143700	1010728000	49950	49950	49950	49950	0
302	20231211	143600	1010728000	49950	50000	50000	49950	18
303	20231211	143500	1009828350	50000	50000	50000	50000	6
304	20231211	143400	1009528350	50000	50000	50000	50000	69
305	20231211	143300	1006078350	50100	50100	50100	50100	0
306	20231211	143200	1006078350	50100	50100	50100	50100	1
307	20231211	143100	1006028250	50000	50100	50100	50000	261
308	20231211	143000	992978150	50000	50000	50000	50000	3
309	20231211	142900	992828150	50100	50100	50100	50100	8
310	20231211	142800	992427350	50100	50100	50100	50100	0
311	20231211	142700	992427350	50100	50100	50100	50100	0
312	20231211	142600	992427350	50100	50100	50100	50100	2
313	20231211	142500	992327150	50000	50000	50000	50000	13
314	20231211	142400	991677150	50000	50100	50100	50000	100
315	20231211	142300	986672150	50100	50100	50100	50100	0
316	20231211	142200	986672150	50100	50100	50100	50100	2
317	20231211	142100	986571950	50000	50000	50000	50000	5
318	20231211	142000	986321950	50100	50100	50100	50000	8
319	20231211	141900	985921450	50000	50100	50100	50000	10
320	20231211	141800	985421050	50100	50000	50100	50000	16
321	20231211	141700	984620850	50000	50100	50100	50000	2
322	20231211	141600	984520750	50000	50000	50100	50000	5
323	20231211	141500	984270550	50100	50100	50100	50100	4
324	20231211	141400	984070150	49950	50000	50000	49950	4
325	20231211	141300	983870300	50000	50000	50000	50000	169
326	20231211	141200	975420300	50000	50000	50000	50000	0
327	20231211	141100	975420300	50000	50000	50000	50000	1
328	20231211	141000	975370300	50000	50000	50000	50000	1
329	20231211	140900	975320300	50000	50000	50000	50000	50
330	20231211	140800	972820300	50000	50000	50000	50000	7
331	20231211	140700	972470300	50000	50100	50100	50000	5
332	20231211	140600	972220000	50000	50000	50000	50000	1
333	20231211	140500	972170000	50000	50000	50000	50000	0
334	20231211	140400	972170000	50000	50000	50000	50000	0
335	20231211	140300	972170000	50000	49950	50000	49950	646
336	20231211	140200	939870150	50000	50000	50000	50000	0
337	20231211	140100	939870150	50000	50000	50000	50000	0
338	20231211	140000	939870150	50000	50000	50000	50000	20
339	20231211	135900	938870150	50000	50000	50000	50000	1
340	20231211	135800	938820150	50000	49850	50000	49850	103
341	20231211	135700	933674800	49850	49850	49850	49850	0
342	20231211	135600	933674800	49850	49850	49850	49850	20
343	20231211	135500	932677800	49850	49850	49850	49850	150
344	20231211	135400	925200300	49900	49900	49900	49900	0
345	20231211	135300	925200300	49900	49900	49900	49900	11
346	20231211	135200	924651400	49900	49900	49900	49900	3
347	20231211	135100	924501700	49900	49900	49900	49900	52
348	20231211	135000	921906900	49950	49950	49950	49950	11
349	20231211	134900	921357450	49950	49950	49950	49950	5
350	20231211	134800	921107700	50000	49950	50000	49950	100
351	20231211	134700	916112050	49950	49950	49950	49950	11
352	20231211	134600	915562600	49900	49900	49900	49900	0
353	20231211	134500	915562600	49900	49900	49900	49900	14
354	20231211	134400	914864000	49900	49900	49900	49900	4
355	20231211	134300	914664400	49900	49900	49900	49900	70
356	20231211	134200	911171400	49900	49900	49900	49900	0
357	20231211	134100	911171400	49900	49900	49900	49900	0
358	20231211	134000	911171400	49900	49900	49900	49900	77
359	20231211	133900	907329100	49950	49900	49950	49900	25
360	20231211	133800	906081500	49900	49900	49900	49900	5
361	20231211	133700	905832000	49900	49900	49900	49900	0
362	20231211	133600	905832000	49900	49900	49900	49900	0
363	20231211	133500	905832000	49900	49900	49900	49900	1
364	20231211	133400	905782100	49900	49900	49900	49900	5
365	20231211	133300	905532600	49900	49900	49900	49900	1
366	20231211	133200	905482700	49900	49900	49900	49900	5
367	20231211	133100	905233200	49850	49900	49900	49850	366
368	20231211	133000	886979250	50000	50000	50000	50000	0
369	20231211	132900	886979250	50000	50000	50000	50000	0
370	20231211	132800	886979250	50000	50000	50000	50000	5
371	20231211	132700	886729250	50000	50000	50000	50000	10
372	20231211	132600	886229250	50000	50000	50100	50000	192
373	20231211	132500	876629050	49950	50000	50000	49950	21
374	20231211	132400	875580050	50000	50000	50000	50000	42
375	20231211	132300	873480050	50000	49950	50000	49900	103
376	20231211	132200	868335150	49950	49950	49950	49950	1
377	20231211	132100	868285200	50000	50000	50000	50000	44
378	20231211	132000	866085200	50000	50000	50000	50000	3
379	20231211	131900	865935200	50000	50000	50000	50000	0
380	20231211	131800	865935200	50000	50000	50000	50000	14
381	20231211	131700	865235200	50000	50000	50000	50000	5
382	20231211	131600	864985200	50000	50000	50000	50000	62
383	20231211	131500	861885200	50000	49950	50000	49950	5
384	20231211	131400	861635350	49950	49950	49950	49950	0
385	20231211	131300	861635350	49950	49950	49950	49950	22
386	20231211	131200	860536450	50000	49950	50000	49950	2
387	20231211	131100	860436500	49950	49950	49950	49950	18
388	20231211	131000	859537400	49950	49950	49950	49950	3
389	20231211	130900	859387550	49900	49900	49900	49900	0
390	20231211	130800	859387550	49900	49900	49900	49900	1
391	20231211	130700	859337650	49900	49900	49950	49900	12
392	20231211	130600	858738800	49900	49900	49900	49900	5
393	20231211	130500	858489300	49900	49900	49900	49900	2
394	20231211	130400	858389500	49900	49900	49900	49900	9
395	20231211	130300	857940400	49900	49900	49900	49900	2
396	20231211	130200	857840600	49900	49900	49900	49900	1
397	20231211	130100	857790700	49950	49950	49950	49950	0
398	20231211	130000	857790700	49950	49950	49950	49950	2
399	20231211	125900	857690800	49850	49850	49850	49850	0
400	20231211	125800	857690800	49850	49850	49850	49850	3
401	20231211	125700	857541250	49850	49850	49850	49850	0
402	20231211	125600	857541250	49850	49850	49850	49850	0
403	20231211	125500	857541250	49850	49850	49850	49850	1
404	20231211	125400	857491400	49800	49800	49800	49800	1
405	20231211	125300	857441600	49800	49800	49800	49800	0
406	20231211	125200	857441600	49800	49900	49900	49800	81
407	20231211	125100	853403700	49950	49950	49950	49950	0
408	20231211	125000	853403700	49950	49950	49950	49950	0
409	20231211	124900	853403700	49950	49950	49950	49950	63
410	20231211	124800	850256850	49950	49950	49950	49950	1
411	20231211	124700	850206900	49950	49950	49950	49950	0
412	20231211	124600	850206900	49950	49950	49950	49950	1
413	20231211	124500	850156950	50000	50000	50000	50000	20
414	20231211	124400	849156950	50000	49900	50000	49900	60
415	20231211	124300	846159300	49850	49850	49850	49850	0
416	20231211	124200	846159300	49850	49850	49850	49850	0
417	20231211	124100	846159300	49850	49850	49850	49850	42
418	20231211	124000	844065600	49850	49850	49850	49850	60
419	20231211	123900	841074600	49650	49650	49650	49650	0
420	20231211	123800	841074600	49650	49700	49700	49650	103
421	20231211	123700	835957950	49700	49700	49700	49700	0
422	20231211	123600	835957950	49700	49700	49700	49700	41
423	20231211	123500	833920250	49700	49700	49700	49700	0
424	20231211	123400	833920250	49700	49700	49700	49700	33
425	20231211	123300	832280150	49700	49700	49700	49700	2
426	20231211	123200	832180750	49700	49700	49700	49700	4
427	20231211	123100	831981950	49650	49650	49650	49650	0
428	20231211	123000	831981950	49650	49650	49650	49650	115
429	20231211	122900	826272200	49650	49650	49650	49650	38
430	20231211	122800	824385500	49650	49650	49650	49650	35
431	20231211	122700	822647750	49650	49650	49650	49650	8
432	20231211	122600	822250550	49650	49650	49650	49650	8
433	20231211	122500	821853350	49600	49650	49650	49600	173
434	20231211	122400	813264600	49650	49650	49650	49650	7
435	20231211	122300	812917050	49700	49700	49700	49700	2
436	20231211	122200	812817650	49700	49650	49700	49650	24
437	20231211	122100	811625050	49700	49850	49850	49700	11
438	20231211	122000	811078050	49600	49600	49600	49600	21
439	20231211	121900	810036450	49500	49800	49800	49500	1110
440	20231211	121800	754981750	49800	49800	49800	49800	42
441	20231211	121700	752890150	49900	49900	49900	49900	0
442	20231211	121600	752890150	49900	49900	49900	49900	3
443	20231211	121500	752740450	49950	49950	49950	49950	0
444	20231211	121400	752740450	49950	49950	49950	49950	1
445	20231211	121300	752690500	49800	49800	49800	49800	67
446	20231211	121200	749353900	49800	49800	49800	49800	0
447	20231211	121100	749353900	49800	49850	49900	49800	6
448	20231211	121000	749054850	49800	49800	49800	49800	0
449	20231211	120900	749054850	49800	49800	49800	49800	257
450	20231211	120800	736256250	49900	49900	49900	49900	2
451	20231211	120700	736156450	49900	49900	49900	49900	6
452	20231211	120600	735857050	49850	49850	49850	49850	22
453	20231211	120500	734760350	49850	49850	49900	49850	3
454	20231211	120400	734610750	49850	49850	49850	49800	227
455	20231211	120300	723295050	49900	49950	49950	49900	287
456	20231211	120200	708973400	49950	49950	49950	49950	0
457	20231211	120100	708973400	49950	49950	49950	49950	20
458	20231211	120000	707974400	49900	49900	49900	49900	4
459	20231211	115900	707774800	49900	49900	49900	49900	1
460	20231211	115800	707724900	49900	49900	49900	49900	14
461	20231211	115700	707026300	49950	50000	50000	49950	459
462	20231211	115600	684079300	50000	50000	50000	50000	0
463	20231211	115500	684079300	50000	50000	50000	50000	11
464	20231211	115400	683529300	50000	50000	50000	50000	10
465	20231211	115300	683029300	50000	50000	50000	50000	5
466	20231211	115200	682779300	50100	50000	50100	50000	6
467	20231211	115100	682479200	50000	50100	50100	50000	53
468	20231211	115000	679828900	50000	50100	50100	50000	60
469	20231211	114900	676827900	50000	50000	50000	50000	180
470	20231211	114800	667827900	50100	50200	50200	50100	1176
471	20231211	114700	608909400	50200	50200	50200	50200	30
472	20231211	114600	607403400	50300	50300	50300	50300	0
473	20231211	114500	607403400	50300	50300	50300	50300	0
474	20231211	114400	607403400	50300	50300	50300	50300	21
475	20231211	114300	606347100	50300	50300	50300	50300	2
476	20231211	114200	606246500	50300	50300	50300	50300	1
477	20231211	114100	606196200	50300	50300	50300	50300	65
478	20231211	114000	602926700	50300	50300	50300	50300	6
479	20231211	113900	602624900	50300	50300	50300	50300	1
480	20231211	113800	602574600	50200	50200	50200	50200	4
481	20231211	113700	602373800	50200	50200	50200	50200	0
482	20231211	113600	602373800	50200	50200	50200	50200	0
483	20231211	113500	602373800	50200	50200	50200	50200	0
484	20231211	113400	602373800	50200	50200	50200	50200	0
485	20231211	113300	602373800	50200	50300	50300	50200	2
486	20231211	113200	602273300	50200	50200	50200	50200	0
487	20231211	113100	602273300	50200	50200	50200	50200	0
488	20231211	113000	602273300	50200	50200	50200	50200	0
489	20231211	112900	602273300	50200	50200	50200	50200	12
490	20231211	112800	601670900	50200	50200	50200	50200	0
491	20231211	112700	601670900	50200	50200	50200	50200	0
492	20231211	112600	601670900	50200	50200	50200	50200	9
493	20231211	112500	601219100	50100	50100	50100	50100	235
494	20231211	112400	589445600	50200	50200	50200	50200	342
495	20231211	112300	572277200	50200	50200	50200	50200	0
496	20231211	112200	572277200	50200	50400	50400	50200	80
497	20231211	112100	568260200	50400	50400	50400	50400	0
498	20231211	112000	568260200	50400	50400	50400	50400	0
499	20231211	111900	568260200	50400	50400	50400	50400	5
500	20231211	111800	568008200	50400	50300	50400	50300	16
501	20231211	111700	567202500	50300	50300	50300	50300	2
502	20231211	111600	567101900	50300	50300	50300	50300	1
503	20231211	111500	567051600	50200	50200	50200	50200	0
504	20231211	111400	567051600	50200	50200	50200	50200	0
505	20231211	111300	567051600	50200	50200	50200	50200	30
506	20231211	111200	565545600	50200	50200	50200	50200	0
507	20231211	111100	565545600	50200	50200	50200	50200	145
508	20231211	111000	558266600	50200	50200	50200	50200	0
509	20231211	110900	558266600	50200	50200	50200	50200	10
510	20231211	110800	557764600	50200	50300	50300	50200	125
511	20231211	110700	551483700	50300	50300	50300	50300	35
512	20231211	110600	549723200	50300	50300	50300	50300	0
513	20231211	110500	549723200	50300	50300	50300	50300	2
514	20231211	110400	549622600	50300	50300	50300	50300	0
515	20231211	110300	549622600	50300	50300	50300	50300	0
516	20231211	110200	549622600	50300	50300	50300	50300	10
517	20231211	110100	549119600	50300	50300	50300	50300	56
518	20231211	110000	546302800	50300	50300	50500	50300	239
519	20231211	105900	534259100	50400	50400	50400	50400	0
520	20231211	105800	534259100	50400	50400	50400	50400	50
521	20231211	105700	531739100	50400	50400	50400	50300	1613
522	20231211	105600	450593900	50400	50400	50400	50400	0
523	20231211	105500	450593900	50400	50400	50400	50400	65
524	20231211	105400	447317900	50400	50400	50400	50400	15
525	20231211	105300	446561900	50400	50400	50400	50400	5
526	20231211	105200	446309900	50400	50400	50400	50400	0
527	20231211	105100	446309900	50400	50400	50400	50400	1
528	20231211	105000	446259500	50400	50400	50400	50400	0
529	20231211	104900	446259500	50400	50400	50400	50400	2
530	20231211	104800	446158700	50400	50400	50500	50400	30
531	20231211	104700	444646200	50500	50500	50500	50500	22
532	20231211	104600	443535200	50500	50500	50500	50500	5
533	20231211	104500	443282700	50500	50500	50500	50500	1
534	20231211	104400	443232200	50400	50400	50400	50400	0
535	20231211	104300	443232200	50400	50500	50500	50400	3
536	20231211	104200	443080900	50400	50400	50400	50400	0
537	20231211	104100	443080900	50400	50500	50500	50400	39
538	20231211	104000	441112400	50500	50500	50500	50500	0
539	20231211	103900	441112400	50500	50500	50500	50500	4
540	20231211	103800	440910400	50400	50400	50400	50400	0
541	20231211	103700	440910400	50400	50400	50400	50400	1
542	20231211	103600	440860000	50400	50400	50400	50400	3
543	20231211	103500	440708800	50400	50400	50400	50400	40
544	20231211	103400	438692800	50400	50400	50400	50400	31
545	20231211	103300	437130400	50400	50400	50400	50400	2
546	20231211	103200	437029600	50400	50400	50400	50400	0
547	20231211	103100	437029600	50400	50400	50400	50400	0
548	20231211	103000	437029600	50400	50500	50500	50400	401
549	20231211	102900	416818500	50500	50500	50500	50500	0
550	20231211	102800	416818500	50500	50500	50500	50500	0
551	20231211	102700	416818500	50500	50500	50500	50500	0
552	20231211	102600	416818500	50500	50500	50500	50500	2
553	20231211	102500	416717500	50500	50500	50500	50500	0
554	20231211	102400	416717500	50500	50500	50500	50500	150
555	20231211	102300	409142500	50600	50600	50600	50600	20
556	20231211	102200	408130500	50500	50500	50500	50500	41
557	20231211	102100	406060000	50600	50700	50700	50600	140
558	20231211	102000	398969000	50700	50700	50700	50700	0
559	20231211	101900	398969000	50700	50700	50700	50700	0
560	20231211	101800	398969000	50700	50700	50700	50700	0
561	20231211	101700	398969000	50700	50700	50700	50700	0
562	20231211	101600	398969000	50700	50500	50700	50500	348
563	20231211	101500	381360500	50600	50600	50600	50600	35
564	20231211	101400	379589500	50500	50400	50500	50400	8
565	20231211	101300	379185700	50400	50400	50400	50400	1
566	20231211	101200	379135300	50600	50600	50600	50600	1
567	20231211	101100	379084700	50600	50600	50600	50500	10
568	20231211	101000	378579200	50600	50500	50600	50500	100
569	20231211	100900	373519700	50400	50400	50400	50400	3
570	20231211	100800	373368500	50400	50400	50400	50400	3
571	20231211	100700	373217300	50400	50500	50500	50400	119
572	20231211	100600	367214600	50600	50600	50600	50600	1
573	20231211	100500	367164000	50500	50500	50500	50500	106
574	20231211	100400	361811000	50500	50500	50500	50500	0
575	20231211	100300	361811000	50500	50500	50500	50500	0
576	20231211	100200	361811000	50500	50500	50500	50500	0
577	20231211	100100	361811000	50500	50600	50600	50500	15
578	20231211	100000	361052500	50600	50600	50600	50600	0
579	20231211	095900	361052500	50600	50600	50600	50600	1
580	20231211	095800	361001900	50600	50500	50600	50500	8
581	20231211	095700	360597700	50600	50600	50600	50600	0
582	20231211	095600	360597700	50600	50600	50600	50600	14
583	20231211	095500	359889300	50600	50600	50600	50600	8
584	20231211	095400	359484500	50600	50500	50600	50500	8
585	20231211	095300	359080100	50500	50500	50500	50500	50
586	20231211	095200	356555100	50500	50600	50600	50500	41
587	20231211	095100	354481400	50600	50600	50600	50600	3
588	20231211	095000	354329600	50600	50600	50600	50600	0
589	20231211	094900	354329600	50600	50600	50600	50600	0
590	20231211	094800	354329600	50600	50600	50600	50600	5
591	20231211	094700	354076600	50600	50600	50600	50600	59
592	20231211	094600	351091200	50600	50600	50600	50600	2
593	20231211	094500	350990000	50600	50500	50600	50500	81
594	20231211	094400	346899200	50500	50500	50500	50500	6
595	20231211	094300	346596200	50500	50600	50600	50500	38
596	20231211	094200	344673800	50700	50600	50700	50600	9
597	20231211	094100	344218200	50600	50600	50600	50600	2
598	20231211	094000	344117000	50600	50600	50600	50600	57
599	20231211	093900	341232800	50600	50400	50600	50400	70
600	20231211	093800	337700800	50400	50400	50400	50400	10
601	20231211	093700	337196800	50500	50500	50500	50500	45
602	20231211	093600	334924300	50400	50400	50400	50400	127
603	20231211	093500	328523500	50300	50300	50300	50300	4
604	20231211	093400	328322300	50300	50300	50300	50300	169
605	20231211	093300	319821600	50300	50400	50400	50300	387
606	20231211	093200	300337400	50500	50500	50500	50400	279
607	20231211	093100	286249700	50700	50700	50700	50700	201
608	20231211	093000	276059000	50500	50500	50500	50500	252
609	20231211	092900	263333000	50700	50700	50700	50600	16
610	20231211	092800	262522800	50800	50800	50800	50800	6
611	20231211	092700	262218000	50800	50800	50800	50800	3
612	20231211	092600	262065600	50800	50600	50800	50600	1099
613	20231211	092500	206289100	50600	50600	50600	50600	28
614	20231211	092400	204872300	50700	50700	50700	50700	0
615	20231211	092300	204872300	50700	50600	50700	50600	102
616	20231211	092200	199707500	50600	50600	50600	50600	15
617	20231211	092100	198948500	50600	50600	50600	50600	118
618	20231211	092000	192977700	50500	50500	50500	50500	122
619	20231211	091900	186816700	50600	50600	50600	50600	98
620	20231211	091800	181857900	50600	50600	50600	50600	1
621	20231211	091700	181807300	50500	50600	50600	50500	48
622	20231211	091600	179380000	50700	50700	50700	50700	32
623	20231211	091500	177757600	50700	50700	50700	50700	1
624	20231211	091400	177706900	50800	50600	50800	50600	562
625	20231211	091300	149215700	50600	50600	50600	50600	28
626	20231211	091200	147798900	50700	50700	50700	50600	34
627	20231211	091100	146076200	50700	50500	50700	50500	110
628	20231211	091000	140501300	50500	50700	50700	50500	2
629	20231211	090900	140400100	50700	50800	50900	50700	215
630	20231211	090800	129484400	50700	50400	50700	50400	452
631	20231211	090700	106619000	50400	50500	50600	50400	532
632	20231211	090600	79732600	50400	50400	50400	50200	209
633	20231211	090500	69201600	50400	50400	50400	50400	0
634	20231211	090400	69201600	50400	50500	50500	50400	34
635	20231211	090300	67484700	50500	50300	50500	50300	107
636	20231211	090200	62091900	50000	50100	50100	50000	311
637	20231211	090100	46538700	50400	50300	50400	50300	12
638	20231211	090000	45934900	50400	50300	50600	50300	911