KissMeData/012510/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185700	1246387400	29400	29400	29400	29400	1682
3	20231211	185600	1246387400	29400	29400	29400	29400	0
4	20231211	185500	1246387400	29400	29400	29400	29400	0
5	20231211	185400	1246387400	29400	29400	29400	29400	0
6	20231211	185300	1246387400	29400	29400	29400	29400	0
7	20231211	185200	1246387400	29400	29400	29400	29400	0
8	20231211	185100	1246387400	29400	29400	29400	29400	0
9	20231211	185000	1246387400	29400	29400	29400	29400	0
10	20231211	184900	1246387400	29400	29400	29400	29400	0
11	20231211	184800	1246387400	29400	29400	29400	29400	0
12	20231211	184700	1246387400	29400	29400	29400	29400	0
13	20231211	184600	1246387400	29400	29400	29400	29400	0
14	20231211	184500	1246387400	29400	29400	29400	29400	0
15	20231211	184400	1246387400	29400	29400	29400	29400	0
16	20231211	184300	1246387400	29400	29400	29400	29400	0
17	20231211	184200	1246387400	29400	29400	29400	29400	0
18	20231211	184100	1246387400	29400	29400	29400	29400	0
19	20231211	184000	1246387400	29400	29400	29400	29400	0
20	20231211	183900	1246387400	29400	29400	29400	29400	0
21	20231211	183800	1246387400	29400	29400	29400	29400	0
22	20231211	183700	1246387400	29400	29400	29400	29400	0
23	20231211	183600	1246387400	29400	29400	29400	29400	0
24	20231211	183500	1246387400	29400	29400	29400	29400	0
25	20231211	183400	1246387400	29400	29400	29400	29400	0
26	20231211	183300	1246387400	29400	29400	29400	29400	0
27	20231211	183200	1246387400	29400	29400	29400	29400	0
28	20231211	183100	1246387400	29400	29400	29400	29400	0
29	20231211	183000	1246387400	29400	29400	29400	29400	0
30	20231211	182900	1246387400	29400	29400	29400	29400	0
31	20231211	182800	1246387400	29400	29400	29400	29400	0
32	20231211	182700	1246387400	29400	29400	29400	29400	1682
33	20231211	182600	1246387400	29400	29400	29400	29400	0
34	20231211	182500	1246387400	29400	29400	29400	29400	0
35	20231211	182400	1246387400	29400	29400	29400	29400	0
36	20231211	182300	1246387400	29400	29400	29400	29400	0
37	20231211	182200	1246387400	29400	29400	29400	29400	0
38	20231211	182100	1246387400	29400	29400	29400	29400	0
39	20231211	182000	1246387400	29400	29400	29400	29400	0
40	20231211	181900	1246387400	29400	29400	29400	29400	0
41	20231211	181800	1246387400	29400	29400	29400	29400	0
42	20231211	181700	1246387400	29400	29400	29400	29400	0
43	20231211	181600	1246387400	29400	29400	29400	29400	0
44	20231211	181500	1246387400	29400	29400	29400	29400	0
45	20231211	181400	1246387400	29400	29400	29400	29400	0
46	20231211	181300	1246387400	29400	29400	29400	29400	0
47	20231211	181200	1246387400	29400	29400	29400	29400	0
48	20231211	181100	1246387400	29400	29400	29400	29400	0
49	20231211	181000	1246387400	29400	29400	29400	29400	0
50	20231211	180900	1246387400	29400	29400	29400	29400	0
51	20231211	180800	1246387400	29400	29400	29400	29400	0
52	20231211	180700	1246387400	29400	29400	29400	29400	0
53	20231211	180600	1246387400	29400	29400	29400	29400	0
54	20231211	180500	1246387400	29400	29400	29400	29400	0
55	20231211	180400	1246387400	29400	29400	29400	29400	0
56	20231211	180300	1246387400	29400	29400	29400	29400	0
57	20231211	180200	1246387400	29400	29400	29400	29400	0
58	20231211	180100	1246387400	29400	29400	29400	29400	0
59	20231211	180000	1246387400	29400	29400	29400	29400	0
60	20231211	175900	1246387400	29400	29400	29400	29400	0
61	20231211	175800	1246387400	29400	29400	29400	29400	0
62	20231211	175700	1246387400	29400	29400	29400	29400	1682
63	20231211	175600	1246387400	29400	29400	29400	29400	0
64	20231211	175500	1246387400	29400	29400	29400	29400	0
65	20231211	175400	1246387400	29400	29400	29400	29400	0
66	20231211	175300	1246387400	29400	29400	29400	29400	0
67	20231211	175200	1246387400	29400	29400	29400	29400	0
68	20231211	175100	1246387400	29400	29400	29400	29400	0
69	20231211	175000	1246387400	29400	29400	29400	29400	0
70	20231211	174900	1246387400	29400	29400	29400	29400	0
71	20231211	174800	1246387400	29400	29400	29400	29400	0
72	20231211	174700	1246387400	29400	29400	29400	29400	0
73	20231211	174600	1246387400	29400	29400	29400	29400	0
74	20231211	174500	1246387400	29400	29400	29400	29400	0
75	20231211	174400	1246387400	29400	29400	29400	29400	0
76	20231211	174300	1246387400	29400	29400	29400	29400	0
77	20231211	174200	1246387400	29400	29400	29400	29400	0
78	20231211	174100	1246387400	29400	29400	29400	29400	0
79	20231211	174000	1246387400	29400	29400	29400	29400	0
80	20231211	173900	1246387400	29400	29400	29400	29400	0
81	20231211	173800	1246387400	29400	29400	29400	29400	0
82	20231211	173700	1246387400	29400	29400	29400	29400	0
83	20231211	173600	1246387400	29400	29400	29400	29400	0
84	20231211	173500	1246387400	29400	29400	29400	29400	0
85	20231211	173400	1246387400	29400	29400	29400	29400	0
86	20231211	173300	1246387400	29400	29400	29400	29400	0
87	20231211	173200	1246387400	29400	29400	29400	29400	0
88	20231211	173100	1246387400	29400	29400	29400	29400	0
89	20231211	173000	1246387400	29400	29400	29400	29400	0
90	20231211	172900	1246387400	29400	29400	29400	29400	0
91	20231211	172800	1246387400	29400	29400	29400	29400	0
92	20231211	172700	1246387400	29400	29400	29400	29400	1682
93	20231211	172600	1246387400	29400	29400	29400	29400	0
94	20231211	172500	1246387400	29400	29400	29400	29400	0
95	20231211	172400	1246387400	29400	29400	29400	29400	0
96	20231211	172300	1246387400	29400	29400	29400	29400	0
97	20231211	172200	1246387400	29400	29400	29400	29400	0
98	20231211	172100	1246387400	29400	29400	29400	29400	0
99	20231211	172000	1246387400	29400	29400	29400	29400	0
100	20231211	171900	1246387400	29400	29400	29400	29400	0
101	20231211	171800	1246387400	29400	29400	29400	29400	0
102	20231211	171700	1246387400	29400	29400	29400	29400	0
103	20231211	171600	1246387400	29400	29400	29400	29400	0
104	20231211	171500	1246387400	29400	29400	29400	29400	0
105	20231211	171400	1246387400	29400	29400	29400	29400	0
106	20231211	171300	1246387400	29400	29400	29400	29400	0
107	20231211	171200	1246387400	29400	29400	29400	29400	0
108	20231211	171100	1246387400	29400	29400	29400	29400	0
109	20231211	171000	1246387400	29400	29400	29400	29400	0
110	20231211	170900	1246387400	29400	29400	29400	29400	0
111	20231211	170800	1246387400	29400	29400	29400	29400	0
112	20231211	170700	1246387400	29400	29400	29400	29400	0
113	20231211	170600	1246387400	29400	29400	29400	29400	0
114	20231211	170500	1246387400	29400	29400	29400	29400	0
115	20231211	170400	1246387400	29400	29400	29400	29400	0
116	20231211	170300	1246387400	29400	29400	29400	29400	0
117	20231211	170200	1246387400	29400	29400	29400	29400	0
118	20231211	170100	1246387400	29400	29400	29400	29400	0
119	20231211	170000	1246387400	29400	29400	29400	29400	0
120	20231211	165900	1246387400	29400	29400	29400	29400	0
121	20231211	165800	1246387400	29400	29400	29400	29400	0
122	20231211	165700	1246387400	29400	29400	29400	29400	1682
123	20231211	165600	1246387400	29400	29400	29400	29400	0
124	20231211	165500	1246387400	29400	29400	29400	29400	0
125	20231211	165400	1246387400	29400	29400	29400	29400	0
126	20231211	165300	1246387400	29400	29400	29400	29400	0
127	20231211	165200	1246387400	29400	29400	29400	29400	0
128	20231211	165100	1246387400	29400	29400	29400	29400	0
129	20231211	165000	1246387400	29400	29400	29400	29400	0
130	20231211	164900	1246387400	29400	29400	29400	29400	0
131	20231211	164800	1246387400	29400	29400	29400	29400	0
132	20231211	164700	1246387400	29400	29400	29400	29400	0
133	20231211	164600	1246387400	29400	29400	29400	29400	0
134	20231211	164500	1246387400	29400	29400	29400	29400	0
135	20231211	164400	1246387400	29400	29400	29400	29400	0
136	20231211	164300	1246387400	29400	29400	29400	29400	0
137	20231211	164200	1246387400	29400	29400	29400	29400	0
138	20231211	164100	1246387400	29400	29400	29400	29400	0
139	20231211	164000	1246387400	29400	29400	29400	29400	0
140	20231211	163900	1246387400	29400	29400	29400	29400	0
141	20231211	163800	1246387400	29400	29400	29400	29400	0
142	20231211	163700	1246387400	29400	29400	29400	29400	0
143	20231211	163600	1246387400	29400	29400	29400	29400	0
144	20231211	163500	1246387400	29400	29400	29400	29400	0
145	20231211	163400	1246387400	29400	29400	29400	29400	0
146	20231211	163300	1246387400	29400	29400	29400	29400	0
147	20231211	163200	1246387400	29400	29400	29400	29400	0
148	20231211	163100	1246387400	29400	29400	29400	29400	0
149	20231211	163000	1246387400	29400	29400	29400	29400	0
150	20231211	162900	1246387400	29400	29400	29400	29400	0
151	20231211	162800	1246387400	29400	29400	29400	29400	0
152	20231211	162700	1246387400	29400	29400	29400	29400	1682
153	20231211	162600	1246387400	29400	29400	29400	29400	0
154	20231211	162500	1246387400	29400	29400	29400	29400	0
155	20231211	162400	1246387400	29400	29400	29400	29400	0
156	20231211	162300	1246387400	29400	29400	29400	29400	0
157	20231211	162200	1246387400	29400	29400	29400	29400	0
158	20231211	162100	1246387400	29400	29400	29400	29400	0
159	20231211	162000	1246387400	29400	29400	29400	29400	0
160	20231211	161900	1246387400	29400	29400	29400	29400	0
161	20231211	161800	1246387400	29400	29400	29400	29400	0
162	20231211	161700	1246387400	29400	29400	29400	29400	0
163	20231211	161600	1246387400	29400	29400	29400	29400	0
164	20231211	161500	1246387400	29400	29400	29400	29400	0
165	20231211	161400	1246387400	29400	29400	29400	29400	0
166	20231211	161300	1246387400	29400	29400	29400	29400	0
167	20231211	161200	1246387400	29400	29400	29400	29400	0
168	20231211	161100	1246387400	29400	29400	29400	29400	0
169	20231211	161000	1246387400	29400	29400	29400	29400	0
170	20231211	160900	1246387400	29400	29400	29400	29400	0
171	20231211	160800	1246387400	29400	29400	29400	29400	0
172	20231211	160700	1246387400	29400	29400	29400	29400	0
173	20231211	160600	1246387400	29400	29400	29400	29400	0
174	20231211	160500	1246387400	29400	29400	29400	29400	0
175	20231211	160400	1246387400	29400	29400	29400	29400	0
176	20231211	160300	1246387400	29400	29400	29400	29400	0
177	20231211	160200	1246387400	29400	29400	29400	29400	0
178	20231211	160100	1246387400	29400	29400	29400	29400	0
179	20231211	160000	1246387400	29400	29400	29400	29400	0
180	20231211	155900	1246387400	29400	29400	29400	29400	0
181	20231211	155800	1246387400	29400	29400	29400	29400	0
182	20231211	155700	1246387400	29400	29400	29400	29400	1682
183	20231211	155600	1246387400	29400	29400	29400	29400	0
184	20231211	155500	1246387400	29400	29400	29400	29400	0
185	20231211	155400	1246387400	29400	29400	29400	29400	0
186	20231211	155300	1246387400	29400	29400	29400	29400	0
187	20231211	155200	1246387400	29400	29400	29400	29400	0
188	20231211	155100	1246387400	29400	29400	29400	29400	0
189	20231211	155000	1246387400	29400	29400	29400	29400	0
190	20231211	154900	1246387400	29400	29400	29400	29400	0
191	20231211	154800	1246387400	29400	29400	29400	29400	0
192	20231211	154700	1246387400	29400	29400	29400	29400	0
193	20231211	154600	1246387400	29400	29400	29400	29400	0
194	20231211	154500	1246387400	29400	29400	29400	29400	0
195	20231211	154400	1246387400	29400	29400	29400	29400	0
196	20231211	154300	1246387400	29400	29400	29400	29400	0
197	20231211	154200	1246387400	29400	29400	29400	29400	0
198	20231211	154100	1246387400	29400	29400	29400	29400	0
199	20231211	154000	1246387400	29400	29400	29400	29400	0
200	20231211	153900	1246387400	29400	29400	29400	29400	0
201	20231211	153800	1246387400	29400	29400	29400	29400	0
202	20231211	153700	1246387400	29400	29400	29400	29400	0
203	20231211	153600	1246387400	29400	29400	29400	29400	0
204	20231211	153500	1246387400	29400	29400	29400	29400	0
205	20231211	153400	1246387400	29400	29400	29400	29400	0
206	20231211	153300	1246387400	29400	29400	29400	29400	0
207	20231211	153200	1246387400	29400	29400	29400	29400	0
208	20231211	153100	1246387400	29400	29400	29400	29400	0
209	20231211	153000	1246387400	29400	29400	29400	29400	1682
210	20231211	152900	1196936600	29500	29500	29500	29500	0
211	20231211	152800	1196936600	29500	29500	29500	29500	0
212	20231211	152700	1196936600	29500	29500	29500	29500	0
213	20231211	152600	1196936600	29500	29500	29500	29500	0
214	20231211	152500	1196936600	29500	29500	29500	29500	0
215	20231211	152400	1196936600	29500	29500	29500	29500	0
216	20231211	152300	1196936600	29500	29500	29500	29500	0
217	20231211	152200	1196936600	29500	29500	29500	29500	0
218	20231211	152100	1196936600	29500	29500	29500	29500	0
219	20231211	152000	1196936600	29500	29500	29500	29500	0
220	20231211	151900	1196936600	29500	29500	29500	29450	17
221	20231211	151800	1196435800	29550	29450	29550	29450	12
222	20231211	151700	1196082300	29450	29500	29550	29450	2115
223	20231211	151600	1133715800	29500	29500	29550	29500	7
224	20231211	151500	1133509200	29550	29550	29550	29550	43
225	20231211	151400	1132238550	29500	29550	29550	29500	372
226	20231211	151300	1121262900	29500	29550	29550	29500	1035
227	20231211	151200	1090720350	29550	29550	29550	29550	62
228	20231211	151100	1088888250	29650	29500	29650	29500	18
229	20231211	151000	1088354850	29500	29500	29500	29500	12
230	20231211	150900	1088000850	29550	29550	29550	29500	463
231	20231211	150800	1074319350	29500	29550	29550	29500	24
232	20231211	150700	1073611050	29500	29500	29500	29500	4
233	20231211	150600	1073493050	29550	29550	29550	29500	18
234	20231211	150500	1072961300	29550	29550	29550	29550	0
235	20231211	150400	1072961300	29550	29550	29650	29550	8
236	20231211	150300	1072724800	29600	29600	29600	29600	0
237	20231211	150200	1072724800	29600	29500	29600	29500	42
238	20231211	150100	1071481900	29500	29550	29550	29500	119
239	20231211	150000	1067971100	29500	29500	29500	29500	3
240	20231211	145900	1067882600	29500	29550	29550	29500	188
241	20231211	145800	1062328100	29650	29650	29650	29650	4
242	20231211	145700	1062209500	29650	29550	29650	29550	6
243	20231211	145600	1062031900	29650	29650	29650	29650	6
244	20231211	145500	1061854000	29550	29550	29650	29550	46
245	20231211	145400	1060494200	29650	29650	29650	29650	1
246	20231211	145300	1060464550	29650	29600	29650	29600	12
247	20231211	145200	1060109300	29500	29600	29600	29500	86
248	20231211	145100	1057567000	29600	29600	29600	29600	0
249	20231211	145000	1057567000	29600	29550	29600	29550	6
250	20231211	144900	1057389550	29600	29600	29600	29600	9
251	20231211	144800	1057123150	29600	29600	29600	29500	148
252	20231211	144700	1052750150	29650	29650	29650	29650	19
253	20231211	144600	1052186800	29650	29650	29650	29650	4
254	20231211	144500	1052068200	29550	29550	29550	29550	3
255	20231211	144400	1051979550	29650	29550	29650	29550	11
256	20231211	144300	1051653500	29500	29500	29650	29500	361
257	20231211	144200	1041003250	29500	29650	29650	29500	1306
258	20231211	144100	1002476100	29500	29500	29500	29500	11
259	20231211	144000	1002151600	29500	29650	29650	29500	136
260	20231211	143900	998131850	29550	29550	29550	29550	75
261	20231211	143800	995915600	29550	29650	29650	29550	33
262	20231211	143700	994937450	29650	29650	29650	29550	57
263	20231211	143600	993252400	29650	29650	29650	29500	52
264	20231211	143500	991711050	29500	29650	29650	29500	204
265	20231211	143400	985683700	29500	29650	29650	29500	42
266	20231211	143300	984442800	29550	29550	29550	29550	3
267	20231211	143200	984354150	29550	29650	29650	29550	55
268	20231211	143100	982728200	29600	29600	29600	29550	89
269	20231211	143000	980094850	29600	29600	29650	29600	9
270	20231211	142900	979828350	29500	29550	29550	29500	55
271	20231211	142800	978205600	29600	29650	29650	29600	35
272	20231211	142700	977168000	29550	29600	29600	29550	42
273	20231211	142600	975926550	29650	29600	29650	29600	4
274	20231211	142500	975808100	29650	29600	29650	29600	6
275	20231211	142400	975630450	29600	29600	29600	29600	67
276	20231211	142300	973647250	29600	29600	29600	29600	6
277	20231211	142200	973469650	29550	29600	29600	29550	31
278	20231211	142100	972552550	29600	29600	29600	29600	2
279	20231211	142000	972493350	29600	29600	29600	29600	10
280	20231211	141900	972197350	29550	29600	29600	29500	622
281	20231211	141800	953819250	29600	29600	29600	29600	11
282	20231211	141700	953493650	29600	29600	29600	29600	2
283	20231211	141600	953434450	29600	29600	29600	29600	14
284	20231211	141500	953020050	29550	29600	29600	29550	227
285	20231211	141400	946306100	29600	29600	29600	29600	1
286	20231211	141300	946276500	29600	29600	29600	29600	8
287	20231211	141200	946039700	29600	29600	29600	29600	11
288	20231211	141100	945714100	29600	29600	29600	29600	6
289	20231211	141000	945536500	29600	29600	29600	29550	12
290	20231211	140900	945181550	29500	29550	29600	29500	7
291	20231211	140800	944974900	29500	29600	29650	29500	835
292	20231211	140700	920299500	29600	29600	29600	29550	127
293	20231211	140600	916546350	29550	29650	29650	29550	677
294	20231211	140500	896540050	29650	29650	29650	29650	15
295	20231211	140400	896095300	29650	29650	29650	29650	17
296	20231211	140300	895591250	29650	29650	29650	29650	2
297	20231211	140200	895531950	29650	29650	29650	29600	4
298	20231211	140100	895413450	29550	29600	29650	29550	197
299	20231211	140000	889581650	29600	29600	29650	29600	18
300	20231211	135900	889048400	29600	29650	29650	29550	657
301	20231211	135800	869608350	29600	29650	29650	29600	26
302	20231211	135700	868838300	29650	29650	29650	29650	3
303	20231211	135600	868749350	29600	29650	29650	29600	44
304	20231211	135500	867445950	29650	29650	29650	29600	5
305	20231211	135400	867297750	29650	29600	29650	29550	159
306	20231211	135300	862592250	29650	29650	29650	29600	30
307	20231211	135200	861702950	29600	29650	29650	29550	1419
308	20231211	135100	819704950	29650	29650	29650	29600	34
309	20231211	135000	818698350	29600	29650	29650	29600	101
310	20231211	134900	815705100	29650	29700	29700	29600	31
311	20231211	134800	814787150	29600	29700	29700	29600	1177
312	20231211	134700	779904050	29650	29700	29700	29650	55
313	20231211	134600	778273050	29700	29700	29700	29700	5
314	20231211	134500	778124550	29700	29700	29700	29700	10
315	20231211	134400	777827550	29650	29750	29750	29650	28
316	20231211	134300	776996450	29750	29750	29750	29750	30
317	20231211	134200	776103950	29700	29700	29700	29700	107
318	20231211	134100	772926050	29700	29700	29700	29700	5
319	20231211	134000	772777550	29650	29700	29750	29650	34
320	20231211	133900	771768300	29700	29750	29750	29700	20
321	20231211	133800	771173400	29750	29750	29750	29750	3
322	20231211	133700	771084150	29750	29750	29750	29750	8
323	20231211	133600	770846150	29750	29750	29750	29750	16
324	20231211	133500	770370150	29700	29700	29700	29700	5
325	20231211	133400	770221650	29750	29750	29750	29750	36
326	20231211	133300	769150650	29700	29750	29750	29700	2
327	20231211	133200	769091200	29650	29750	29750	29650	135
328	20231211	133100	765082050	29700	29700	29700	29700	2
329	20231211	133000	765022650	29700	29700	29750	29700	85
330	20231211	132900	762498050	29750	29750	29750	29750	5
331	20231211	132800	762349300	29750	29750	29750	29750	9
332	20231211	132700	762081550	29700	29700	29700	29700	84
333	20231211	132600	759586750	29700	29750	29750	29700	7
334	20231211	132500	759378550	29750	29750	29750	29750	3
335	20231211	132400	759289300	29750	29750	29750	29750	36
336	20231211	132300	758218300	29750	29700	29750	29700	31
337	20231211	132200	757297300	29750	29750	29750	29750	5
338	20231211	132100	757148550	29700	29750	29750	29700	92
339	20231211	132000	754412500	29700	29750	29750	29700	110
340	20231211	131900	751145050	29750	29700	29750	29700	10
341	20231211	131800	750847600	29700	29750	29750	29700	36
342	20231211	131700	749777000	29750	29750	29750	29750	5
343	20231211	131600	749628250	29700	29750	29750	29700	97
344	20231211	131500	746746900	29750	29750	29750	29700	44
345	20231211	131400	745438900	29700	29750	29750	29700	7
346	20231211	131300	745230750	29750	29750	29750	29750	0
347	20231211	131200	745230750	29750	29750	29750	29700	32
348	20231211	131100	744278800	29700	29750	29750	29700	2
349	20231211	131000	744219350	29750	29700	29750	29700	803
350	20231211	130900	720370000	29750	29750	29750	29750	6
351	20231211	130800	720191500	29750	29750	29750	29750	9
352	20231211	130700	719923750	29750	29750	29750	29750	5
353	20231211	130600	719775000	29750	29750	29750	29750	6
354	20231211	130500	719596500	29750	29750	29750	29750	6
355	20231211	130400	719418000	29700	29750	29750	29700	19
356	20231211	130300	718853000	29750	29750	29750	29750	0
357	20231211	130200	718853000	29750	29750	29750	29750	22
358	20231211	130100	718198500	29750	29750	29750	29750	0
359	20231211	130000	718198500	29750	29750	29750	29750	16
360	20231211	125900	717722500	29700	29750	29750	29700	27
361	20231211	125800	716920150	29700	29700	29700	29700	1
362	20231211	125700	716890450	29700	29750	29750	29700	303
363	20231211	125600	707891100	29700	29700	29700	29700	0
364	20231211	125500	707891100	29700	29750	29750	29700	106
365	20231211	125400	704737650	29750	29750	29750	29750	5
366	20231211	125300	704588900	29700	29700	29700	29700	70
367	20231211	125200	702509900	29750	29750	29750	29750	9
368	20231211	125100	702242150	29700	29750	29750	29700	40
369	20231211	125000	701053900	29750	29750	29750	29750	6
370	20231211	124900	700875400	29750	29750	29750	29750	24
371	20231211	124800	700161400	29750	29750	29750	29750	0
372	20231211	124700	700161400	29750	29700	29750	29700	34
373	20231211	124600	699151350	29750	29750	29750	29750	3
374	20231211	124500	699062100	29750	29750	29750	29750	6
375	20231211	124400	698883600	29750	29750	29750	29750	5
376	20231211	124300	698734850	29700	29700	29700	29700	240
377	20231211	124200	691606850	29700	29700	29700	29700	39
378	20231211	124100	690448550	29700	29650	29700	29650	774
379	20231211	124000	667499000	29700	29700	29700	29700	5
380	20231211	123900	667350500	29700	29700	29700	29700	8
381	20231211	123800	667112900	29700	29700	29700	29700	6
382	20231211	123700	666934700	29700	29700	29700	29700	5
383	20231211	123600	666786200	29700	29650	29700	29650	461
384	20231211	123500	653117050	29650	29700	29700	29650	32
385	20231211	123400	652167950	29700	29700	29700	29700	1
386	20231211	123300	652138250	29650	29650	29700	29600	82
387	20231211	123200	649707700	29650	29650	29650	29650	6
388	20231211	123100	649529800	29650	29650	29650	29650	1
389	20231211	123000	649500150	29650	29700	29700	29600	299
390	20231211	122900	640626800	29700	29650	29700	29600	24
391	20231211	122800	639915050	29700	29700	29700	29700	5
392	20231211	122700	639766550	29650	29600	29650	29600	306
393	20231211	122600	630708650	29650	29650	29700	29650	10
394	20231211	122500	630412000	29700	29650	29700	29650	12
395	20231211	122400	630055950	29700	29700	29700	29700	18
396	20231211	122300	629521350	29700	29700	29700	29700	5
397	20231211	122200	629372850	29650	29700	29700	29650	18
398	20231211	122100	628838850	29700	29700	29700	29700	0
399	20231211	122000	628838850	29700	29700	29700	29700	9
400	20231211	121900	628571550	29650	29650	29650	29650	0
401	20231211	121800	628571550	29650	29600	29650	29600	34
402	20231211	121700	627563500	29650	29650	29650	29650	8
403	20231211	121600	627326300	29650	29650	29650	29650	100
404	20231211	121500	624361300	29650	29600	29650	29600	225
405	20231211	121400	617697450	29650	29650	29650	29650	12
406	20231211	121300	617341650	29650	29700	29700	29650	10
407	20231211	121200	617044950	29600	29700	29700	29600	305
408	20231211	121100	608011850	29700	29700	29700	29700	87
409	20231211	121000	605427950	29700	29700	29700	29700	5
410	20231211	120900	605279450	29700	29700	29700	29700	18
411	20231211	120800	604744850	29700	29700	29700	29700	5
412	20231211	120700	604596350	29700	29700	29700	29700	10
413	20231211	120600	604299350	29650	29650	29650	29650	11
414	20231211	120500	603973200	29700	29650	29700	29650	6
415	20231211	120400	603795050	29650	29650	29650	29650	0
416	20231211	120300	603795050	29650	29650	29650	29650	2
417	20231211	120200	603735750	29650	29650	29650	29650	21
418	20231211	120100	603113100	29650	29650	29650	29650	86
419	20231211	120000	600563200	29700	29650	29700	29650	1256
420	20231211	115900	563322600	29700	29700	29700	29700	0
421	20231211	115800	563322600	29700	29700	29700	29700	35
422	20231211	115700	562283100	29700	29700	29700	29700	1
423	20231211	115600	562253400	29700	29650	29700	29650	15
424	20231211	115500	561807950	29700	29650	29700	29650	6
425	20231211	115400	561629800	29700	29700	29700	29700	4
426	20231211	115300	561511000	29700	29700	29700	29700	16
427	20231211	115200	561035800	29700	29700	29700	29700	1
428	20231211	115100	561006100	29700	29700	29700	29700	15
429	20231211	115000	560560600	29700	29700	29700	29700	5
430	20231211	114900	560412100	29700	29700	29700	29700	0
431	20231211	114800	560412100	29700	29700	29750	29700	43
432	20231211	114700	559134100	29700	29650	29700	29650	654
433	20231211	114600	539725300	29700	29700	29700	29700	99
434	20231211	114500	536785000	29700	29700	29700	29700	5
435	20231211	114400	536636500	29650	29650	29650	29650	35
436	20231211	114300	535598750	29650	29700	29700	29650	54
437	20231211	114200	533997400	29700	29700	29700	29700	0
438	20231211	114100	533997400	29700	29700	29700	29700	126
439	20231211	114000	530255200	29750	29700	29750	29700	18
440	20231211	113900	529720400	29700	29700	29700	29700	9
441	20231211	113800	529453100	29750	29700	29750	29700	8
442	20231211	113700	529215250	29750	29750	29750	29750	0
443	20231211	113600	529215250	29750	29750	29750	29750	5
444	20231211	113500	529066500	29750	29700	29750	29700	22
445	20231211	113400	528412250	29700	29700	29700	29700	38
446	20231211	113300	527283650	29700	29700	29700	29700	34
447	20231211	113200	526273850	29700	29700	29700	29700	2
448	20231211	113100	526214450	29700	29700	29700	29700	25
449	20231211	113000	525471950	29700	29700	29700	29700	305
450	20231211	112900	516413450	29700	29700	29700	29700	0
451	20231211	112800	516413450	29700	29700	29700	29700	9
452	20231211	112700	516146150	29700	29700	29700	29700	5
453	20231211	112600	515997650	29700	29700	29700	29700	15
454	20231211	112500	515552150	29650	29700	29700	29650	35
455	20231211	112400	514514150	29700	29700	29700	29700	131
456	20231211	112300	510623450	29700	29700	29700	29700	52
457	20231211	112200	509079050	29700	29700	29700	29700	0
458	20231211	112100	509079050	29700	29700	29700	29700	231
459	20231211	112000	502218350	29700	29700	29700	29700	0
460	20231211	111900	502218350	29700	29700	29700	29700	8
461	20231211	111800	501980750	29700	29700	29700	29700	7
462	20231211	111700	501772850	29700	29700	29700	29700	1
463	20231211	111600	501743150	29700	29700	29700	29700	15
464	20231211	111500	501297650	29700	29700	29700	29700	0
465	20231211	111400	501297650	29700	29700	29700	29700	10
466	20231211	111300	501000650	29700	29650	29700	29650	6
467	20231211	111200	500822500	29700	29700	29700	29700	0
468	20231211	111100	500822500	29700	29700	29700	29700	7
469	20231211	111000	500614600	29700	29700	29700	29700	445
470	20231211	110900	487398100	29700	29700	29700	29650	9
471	20231211	110800	487130850	29700	29700	29700	29700	75
472	20231211	110700	484903350	29700	29700	29700	29700	27
473	20231211	110600	484101450	29700	29650	29700	29650	90
474	20231211	110500	481432700	29650	29650	29650	29650	46
475	20231211	110400	480068800	29700	29700	29700	29650	58
476	20231211	110300	478346700	29700	29700	29700	29700	14
477	20231211	110200	477930900	29700	29700	29700	29700	17
478	20231211	110100	477426000	29700	29700	29700	29700	51
479	20231211	110000	475911300	29700	29700	29700	29700	31
480	20231211	105900	474990600	29700	29700	29700	29700	34
481	20231211	105800	473980800	29700	29700	29700	29700	11
482	20231211	105700	473654100	29650	29700	29700	29650	3
483	20231211	105600	473565050	29700	29650	29700	29650	36
484	20231211	105500	472495900	29650	29750	29750	29650	465
485	20231211	105400	458707750	29700	29700	29700	29700	40
486	20231211	105300	457519750	29700	29700	29700	29700	5
487	20231211	105200	457371250	29700	29700	29700	29700	0
488	20231211	105100	457371250	29700	29750	29750	29700	26
489	20231211	105000	456598800	29750	29750	29750	29750	25
490	20231211	104900	455855050	29750	29750	29750	29750	5
491	20231211	104800	455706300	29700	29700	29700	29700	13
492	20231211	104700	455320200	29700	29700	29700	29700	11
493	20231211	104600	454993500	29650	29650	29650	29650	0
494	20231211	104500	454993500	29650	29650	29650	29650	11
495	20231211	104400	454667350	29650	29650	29700	29650	101
496	20231211	104300	451672100	29600	29600	29600	29600	0
497	20231211	104200	451672100	29600	29700	29750	29600	2854
498	20231211	104100	367148350	29700	29700	29700	29700	3
499	20231211	104000	367059250	29650	29700	29750	29650	128
500	20231211	103900	363253600	29750	29750	29750	29750	5
501	20231211	103800	363104850	29750	29750	29750	29750	0
502	20231211	103700	363104850	29750	29750	29750	29750	5
503	20231211	103600	362956100	29750	29750	29750	29750	1
504	20231211	103500	362926350	29750	29700	29750	29700	104
505	20231211	103400	359834150	29700	29700	29750	29650	36
506	20231211	103300	358765150	29700	29700	29700	29700	6
507	20231211	103200	358586950	29700	29700	29700	29700	506
508	20231211	103100	343558750	29700	29700	29700	29700	38
509	20231211	103000	342430150	29700	29700	29700	29700	585
510	20231211	102900	325055650	29700	29750	29750	29700	56
511	20231211	102800	323392150	29700	29700	29700	29700	66
512	20231211	102700	321431950	29750	29750	29750	29750	30
513	20231211	102600	320539450	29750	29800	29800	29750	72
514	20231211	102500	318397200	29750	29750	29750	29750	1
515	20231211	102400	318367450	29800	29750	29800	29750	34
516	20231211	102300	317355550	29750	29750	29750	29750	11
517	20231211	102200	317028300	29750	29750	29750	29750	13
518	20231211	102100	316641550	29750	29800	29800	29750	18
519	20231211	102000	316105550	29800	29800	29800	29800	0
520	20231211	101900	316105550	29800	29800	29800	29700	103
521	20231211	101800	313046150	29700	29750	29750	29700	117
522	20231211	101700	309569100	29750	29800	29800	29750	45
523	20231211	101600	308230100	29750	29800	29800	29750	839
524	20231211	101500	283269550	29800	29800	29800	29800	0
525	20231211	101400	283269550	29800	29800	29800	29800	7
526	20231211	101300	283060950	29800	29800	29800	29800	3
527	20231211	101200	282971550	29800	29750	29800	29750	58
528	20231211	101100	281245800	29750	29800	29800	29750	35
529	20231211	101000	280204500	29800	29800	29800	29800	5
530	20231211	100900	280055500	29750	29800	29800	29750	29
531	20231211	100800	279191700	29750	29750	29750	29750	3
532	20231211	100700	279102450	29750	29750	29800	29750	793
533	20231211	100600	255510450	29800	29800	29800	29800	49
534	20231211	100500	254050250	29800	29800	29800	29750	32
535	20231211	100400	253097150	29800	29800	29800	29800	5
536	20231211	100300	252948150	29750	29750	29750	29750	5
537	20231211	100200	252799400	29800	29800	29800	29800	14
538	20231211	100100	252382200	29750	29750	29750	29750	0
539	20231211	100000	252382200	29750	29750	29800	29750	651
540	20231211	095900	232984900	29750	29750	29750	29750	414
541	20231211	095800	220668400	29750	29750	29750	29750	0
542	20231211	095700	220668400	29750	29750	29750	29750	5
543	20231211	095600	220519650	29750	29750	29750	29750	28
544	20231211	095500	219686650	29750	29750	29750	29750	9
545	20231211	095400	219418900	29750	29750	29750	29750	30
546	20231211	095300	218526400	29750	29750	29750	29750	7
547	20231211	095200	218318150	29750	29750	29750	29700	106
548	20231211	095100	215169650	29750	29750	29750	29750	3
549	20231211	095000	215080400	29750	29750	29750	29750	23
550	20231211	094900	214396150	29750	29750	29750	29750	37
551	20231211	094800	213295400	29700	29700	29700	29700	19
552	20231211	094700	212731100	29750	29750	29750	29750	0
553	20231211	094600	212731100	29750	29700	29750	29650	12
554	20231211	094500	212374800	29700	29650	29700	29650	31
555	20231211	094400	211454150	29750	29700	29750	29700	505
556	20231211	094300	196434300	29650	29750	29750	29650	408
557	20231211	094200	184317650	29750	29750	29750	29750	38
558	20231211	094100	183187150	29750	29750	29750	29750	0
559	20231211	094000	183187150	29750	29650	29750	29650	307
560	20231211	093900	174083900	29700	29700	29750	29700	385
561	20231211	093800	162649350	29700	29700	29700	29700	45
562	20231211	093700	161312850	29700	29700	29700	29700	5
563	20231211	093600	161164350	29700	29700	29700	29700	19
564	20231211	093500	160600050	29700	29750	29750	29700	74
565	20231211	093400	158401550	29650	29650	29650	29650	1
566	20231211	093300	158371900	29600	29700	29750	29600	756
567	20231211	093200	135974450	29750	29750	29750	29650	1407
568	20231211	093100	94225550	29750	29700	29750	29700	6
569	20231211	093000	94047300	29700	29750	29750	29700	9
570	20231211	092900	93779650	29750	29750	29750	29750	7
571	20231211	092800	93571400	29750	29750	29750	29750	246
572	20231211	092700	86252900	29750	29750	29750	29750	21
573	20231211	092600	85628150	29750	29750	29750	29750	0
574	20231211	092500	85628150	29750	29750	29750	29750	9
575	20231211	092400	85360400	29750	29650	29750	29650	168
576	20231211	092300	80366500	29650	29700	29700	29650	71
577	20231211	092200	78261250	29700	29700	29700	29700	0
578	20231211	092100	78261250	29700	29700	29700	29700	32
579	20231211	092000	77310850	29700	29700	29700	29700	103
580	20231211	091900	74251750	29700	29700	29700	29700	7
581	20231211	091800	74043850	29650	29700	29700	29650	10
582	20231211	091700	73747300	29650	29650	29650	29650	1015
583	20231211	091600	43652550	29700	29700	29700	29700	29
584	20231211	091500	42791250	29700	29750	29750	29700	12
585	20231211	091400	42434750	29650	29650	29650	29650	2
586	20231211	091300	42375450	29650	29700	29700	29650	147
587	20231211	091200	38014000	29750	29750	29750	29750	103
588	20231211	091100	34949750	29750	29750	29800	29750	48
589	20231211	091000	33520900	29750	29800	29800	29750	69
590	20231211	090900	31464750	29750	29750	29750	29750	13
591	20231211	090800	31078000	29800	29800	29800	29800	4
592	20231211	090700	30958800	29800	29800	29800	29800	100
593	20231211	090600	27978800	29800	29800	29800	29800	166
594	20231211	090500	23032000	29800	29650	29800	29650	11
595	20231211	090400	22705700	29650	29650	29650	29650	1
596	20231211	090300	22676050	29800	29800	29800	29800	501
597	20231211	090200	7746250	29800	29850	29850	29800	3
598	20231211	090100	7656800	29850	29700	29850	29600	43
599	20231211	090000	6382600	29600	29700	29700	29600	215