KissMeData/056190/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193500	1272251450	29300	29300	29300	29300	2704
3	20231201	193400	1272251450	29300	29300	29300	29300	0
4	20231201	193300	1272251450	29300	29300	29300	29300	0
5	20231201	193200	1272251450	29300	29300	29300	29300	0
6	20231201	193100	1272251450	29300	29300	29300	29300	0
7	20231201	193000	1272251450	29300	29300	29300	29300	0
8	20231201	192900	1272251450	29300	29300	29300	29300	0
9	20231201	192800	1272251450	29300	29300	29300	29300	0
10	20231201	192700	1272251450	29300	29300	29300	29300	0
11	20231201	192600	1272251450	29300	29300	29300	29300	0
12	20231201	192500	1272251450	29300	29300	29300	29300	0
13	20231201	192400	1272251450	29300	29300	29300	29300	0
14	20231201	192300	1272251450	29300	29300	29300	29300	0
15	20231201	192200	1272251450	29300	29300	29300	29300	0
16	20231201	192100	1272251450	29300	29300	29300	29300	0
17	20231201	192000	1272251450	29300	29300	29300	29300	0
18	20231201	191900	1272251450	29300	29300	29300	29300	0
19	20231201	191800	1272251450	29300	29300	29300	29300	0
20	20231201	191700	1272251450	29300	29300	29300	29300	0
21	20231201	191600	1272251450	29300	29300	29300	29300	0
22	20231201	191500	1272251450	29300	29300	29300	29300	0
23	20231201	191400	1272251450	29300	29300	29300	29300	0
24	20231201	191300	1272251450	29300	29300	29300	29300	0
25	20231201	191200	1272251450	29300	29300	29300	29300	0
26	20231201	191100	1272251450	29300	29300	29300	29300	0
27	20231201	191000	1272251450	29300	29300	29300	29300	0
28	20231201	190900	1272251450	29300	29300	29300	29300	0
29	20231201	190800	1272251450	29300	29300	29300	29300	0
30	20231201	190700	1272251450	29300	29300	29300	29300	0
31	20231201	190600	1272251450	29300	29300	29300	29300	0
32	20231201	190500	1272251450	29300	29300	29300	29300	2704
33	20231201	190400	1272251450	29300	29300	29300	29300	0
34	20231201	190300	1272251450	29300	29300	29300	29300	0
35	20231201	190200	1272251450	29300	29300	29300	29300	0
36	20231201	190100	1272251450	29300	29300	29300	29300	0
37	20231201	190000	1272251450	29300	29300	29300	29300	0
38	20231201	185900	1272251450	29300	29300	29300	29300	0
39	20231201	185800	1272251450	29300	29300	29300	29300	0
40	20231201	185700	1272251450	29300	29300	29300	29300	0
41	20231201	185600	1272251450	29300	29300	29300	29300	0
42	20231201	185500	1272251450	29300	29300	29300	29300	0
43	20231201	185400	1272251450	29300	29300	29300	29300	0
44	20231201	185300	1272251450	29300	29300	29300	29300	0
45	20231201	185200	1272251450	29300	29300	29300	29300	0
46	20231201	185100	1272251450	29300	29300	29300	29300	0
47	20231201	185000	1272251450	29300	29300	29300	29300	0
48	20231201	184900	1272251450	29300	29300	29300	29300	0
49	20231201	184800	1272251450	29300	29300	29300	29300	0
50	20231201	184700	1272251450	29300	29300	29300	29300	0
51	20231201	184600	1272251450	29300	29300	29300	29300	0
52	20231201	184500	1272251450	29300	29300	29300	29300	0
53	20231201	184400	1272251450	29300	29300	29300	29300	0
54	20231201	184300	1272251450	29300	29300	29300	29300	0
55	20231201	184200	1272251450	29300	29300	29300	29300	0
56	20231201	184100	1272251450	29300	29300	29300	29300	0
57	20231201	184000	1272251450	29300	29300	29300	29300	0
58	20231201	183900	1272251450	29300	29300	29300	29300	0
59	20231201	183800	1272251450	29300	29300	29300	29300	0
60	20231201	183700	1272251450	29300	29300	29300	29300	0
61	20231201	183600	1272251450	29300	29300	29300	29300	0
62	20231201	183500	1272251450	29300	29300	29300	29300	2704
63	20231201	183400	1272251450	29300	29300	29300	29300	0
64	20231201	183300	1272251450	29300	29300	29300	29300	0
65	20231201	183200	1272251450	29300	29300	29300	29300	0
66	20231201	183100	1272251450	29300	29300	29300	29300	0
67	20231201	183000	1272251450	29300	29300	29300	29300	0
68	20231201	182900	1272251450	29300	29300	29300	29300	0
69	20231201	182800	1272251450	29300	29300	29300	29300	0
70	20231201	182700	1272251450	29300	29300	29300	29300	0
71	20231201	182600	1272251450	29300	29300	29300	29300	0
72	20231201	182500	1272251450	29300	29300	29300	29300	0
73	20231201	182400	1272251450	29300	29300	29300	29300	0
74	20231201	182300	1272251450	29300	29300	29300	29300	0
75	20231201	182200	1272251450	29300	29300	29300	29300	0
76	20231201	182100	1272251450	29300	29300	29300	29300	0
77	20231201	182000	1272251450	29300	29300	29300	29300	0
78	20231201	181900	1272251450	29300	29300	29300	29300	0
79	20231201	181800	1272251450	29300	29300	29300	29300	0
80	20231201	181700	1272251450	29300	29300	29300	29300	0
81	20231201	181600	1272251450	29300	29300	29300	29300	0
82	20231201	181500	1272251450	29300	29300	29300	29300	0
83	20231201	181400	1272251450	29300	29300	29300	29300	0
84	20231201	181300	1272251450	29300	29300	29300	29300	0
85	20231201	181200	1272251450	29300	29300	29300	29300	0
86	20231201	181100	1272251450	29300	29300	29300	29300	0
87	20231201	181000	1272251450	29300	29300	29300	29300	0
88	20231201	180900	1272251450	29300	29300	29300	29300	0
89	20231201	180800	1272251450	29300	29300	29300	29300	0
90	20231201	180700	1272251450	29300	29300	29300	29300	0
91	20231201	180600	1272251450	29300	29300	29300	29300	0
92	20231201	180500	1272251450	29300	29300	29300	29300	2704
93	20231201	180400	1272251450	29300	29300	29300	29300	0
94	20231201	180300	1272251450	29300	29300	29300	29300	0
95	20231201	180200	1272251450	29300	29300	29300	29300	0
96	20231201	180100	1272251450	29300	29300	29300	29300	0
97	20231201	180000	1272251450	29300	29300	29300	29300	0
98	20231201	175900	1272251450	29300	29300	29300	29300	0
99	20231201	175800	1272251450	29300	29300	29300	29300	0
100	20231201	175700	1272251450	29300	29300	29300	29300	0
101	20231201	175600	1272251450	29300	29300	29300	29300	0
102	20231201	175500	1272251450	29300	29300	29300	29300	0
103	20231201	175400	1272251450	29300	29300	29300	29300	0
104	20231201	175300	1272251450	29300	29300	29300	29300	0
105	20231201	175200	1272251450	29300	29300	29300	29300	0
106	20231201	175100	1272251450	29300	29300	29300	29300	0
107	20231201	175000	1272251450	29300	29300	29300	29300	0
108	20231201	174900	1272251450	29300	29300	29300	29300	0
109	20231201	174800	1272251450	29300	29300	29300	29300	0
110	20231201	174700	1272251450	29300	29300	29300	29300	0
111	20231201	174600	1272251450	29300	29300	29300	29300	0
112	20231201	174500	1272251450	29300	29300	29300	29300	0
113	20231201	174400	1272251450	29300	29300	29300	29300	0
114	20231201	174300	1272251450	29300	29300	29300	29300	0
115	20231201	174200	1272251450	29300	29300	29300	29300	0
116	20231201	174100	1272251450	29300	29300	29300	29300	0
117	20231201	174000	1272251450	29300	29300	29300	29300	0
118	20231201	173900	1272251450	29300	29300	29300	29300	0
119	20231201	173800	1272251450	29300	29300	29300	29300	0
120	20231201	173700	1272251450	29300	29300	29300	29300	0
121	20231201	173600	1272251450	29300	29300	29300	29300	0
122	20231201	173500	1272251450	29300	29300	29300	29300	2704
123	20231201	173400	1272251450	29300	29300	29300	29300	0
124	20231201	173300	1272251450	29300	29300	29300	29300	0
125	20231201	173200	1272251450	29300	29300	29300	29300	0
126	20231201	173100	1272251450	29300	29300	29300	29300	0
127	20231201	173000	1272251450	29300	29300	29300	29300	0
128	20231201	172900	1272251450	29300	29300	29300	29300	0
129	20231201	172800	1272251450	29300	29300	29300	29300	0
130	20231201	172700	1272251450	29300	29300	29300	29300	0
131	20231201	172600	1272251450	29300	29300	29300	29300	0
132	20231201	172500	1272251450	29300	29300	29300	29300	0
133	20231201	172400	1272251450	29300	29300	29300	29300	0
134	20231201	172300	1272251450	29300	29300	29300	29300	0
135	20231201	172200	1272251450	29300	29300	29300	29300	0
136	20231201	172100	1272251450	29300	29300	29300	29300	0
137	20231201	172000	1272251450	29300	29300	29300	29300	0
138	20231201	171900	1272251450	29300	29300	29300	29300	0
139	20231201	171800	1272251450	29300	29300	29300	29300	0
140	20231201	171700	1272251450	29300	29300	29300	29300	0
141	20231201	171600	1272251450	29300	29300	29300	29300	0
142	20231201	171500	1272251450	29300	29300	29300	29300	0
143	20231201	171400	1272251450	29300	29300	29300	29300	0
144	20231201	171300	1272251450	29300	29300	29300	29300	0
145	20231201	171200	1272251450	29300	29300	29300	29300	0
146	20231201	171100	1272251450	29300	29300	29300	29300	0
147	20231201	171000	1272251450	29300	29300	29300	29300	0
148	20231201	170900	1272251450	29300	29300	29300	29300	0
149	20231201	170800	1272251450	29300	29300	29300	29300	0
150	20231201	170700	1272251450	29300	29300	29300	29300	0
151	20231201	170600	1272251450	29300	29300	29300	29300	0
152	20231201	170500	1272251450	29300	29300	29300	29300	2704
153	20231201	170400	1272251450	29300	29300	29300	29300	0
154	20231201	170300	1272251450	29300	29300	29300	29300	0
155	20231201	170200	1272251450	29300	29300	29300	29300	0
156	20231201	170100	1272251450	29300	29300	29300	29300	0
157	20231201	170000	1272251450	29300	29300	29300	29300	0
158	20231201	165900	1272251450	29300	29300	29300	29300	0
159	20231201	165800	1272251450	29300	29300	29300	29300	0
160	20231201	165700	1272251450	29300	29300	29300	29300	0
161	20231201	165600	1272251450	29300	29300	29300	29300	0
162	20231201	165500	1272251450	29300	29300	29300	29300	0
163	20231201	165400	1272251450	29300	29300	29300	29300	0
164	20231201	165300	1272251450	29300	29300	29300	29300	0
165	20231201	165200	1272251450	29300	29300	29300	29300	0
166	20231201	165100	1272251450	29300	29300	29300	29300	0
167	20231201	165000	1272251450	29300	29300	29300	29300	0
168	20231201	164900	1272251450	29300	29300	29300	29300	0
169	20231201	164800	1272251450	29300	29300	29300	29300	0
170	20231201	164700	1272251450	29300	29300	29300	29300	0
171	20231201	164600	1272251450	29300	29300	29300	29300	0
172	20231201	164500	1272251450	29300	29300	29300	29300	0
173	20231201	164400	1272251450	29300	29300	29300	29300	0
174	20231201	164300	1272251450	29300	29300	29300	29300	0
175	20231201	164200	1272251450	29300	29300	29300	29300	0
176	20231201	164100	1272251450	29300	29300	29300	29300	0
177	20231201	164000	1272251450	29300	29300	29300	29300	0
178	20231201	163900	1272251450	29300	29300	29300	29300	0
179	20231201	163800	1272251450	29300	29300	29300	29300	0
180	20231201	163700	1272251450	29300	29300	29300	29300	0
181	20231201	163600	1272251450	29300	29300	29300	29300	0
182	20231201	163500	1272251450	29300	29300	29300	29300	2704
183	20231201	163400	1272251450	29300	29300	29300	29300	0
184	20231201	163300	1272251450	29300	29300	29300	29300	0
185	20231201	163200	1272251450	29300	29300	29300	29300	0
186	20231201	163100	1272251450	29300	29300	29300	29300	0
187	20231201	163000	1272251450	29300	29300	29300	29300	0
188	20231201	162900	1272251450	29300	29300	29300	29300	0
189	20231201	162800	1272251450	29300	29300	29300	29300	0
190	20231201	162700	1272251450	29300	29300	29300	29300	0
191	20231201	162600	1272251450	29300	29300	29300	29300	0
192	20231201	162500	1272251450	29300	29300	29300	29300	0
193	20231201	162400	1272251450	29300	29300	29300	29300	0
194	20231201	162300	1272251450	29300	29300	29300	29300	0
195	20231201	162200	1272251450	29300	29300	29300	29300	0
196	20231201	162100	1272251450	29300	29300	29300	29300	0
197	20231201	162000	1272251450	29300	29300	29300	29300	0
198	20231201	161900	1272251450	29300	29300	29300	29300	0
199	20231201	161800	1272251450	29300	29300	29300	29300	0
200	20231201	161700	1272251450	29300	29300	29300	29300	0
201	20231201	161600	1272251450	29300	29300	29300	29300	0
202	20231201	161500	1272251450	29300	29300	29300	29300	0
203	20231201	161400	1272251450	29300	29300	29300	29300	0
204	20231201	161300	1272251450	29300	29300	29300	29300	0
205	20231201	161200	1272251450	29300	29300	29300	29300	0
206	20231201	161100	1272251450	29300	29300	29300	29300	0
207	20231201	161000	1272251450	29300	29300	29300	29300	0
208	20231201	160900	1272251450	29300	29300	29300	29300	0
209	20231201	160800	1272251450	29300	29300	29300	29300	0
210	20231201	160700	1272251450	29300	29300	29300	29300	0
211	20231201	160600	1272251450	29300	29300	29300	29300	0
212	20231201	160500	1272251450	29300	29300	29300	29300	2704
213	20231201	160400	1272251450	29300	29300	29300	29300	0
214	20231201	160300	1272251450	29300	29300	29300	29300	0
215	20231201	160200	1272251450	29300	29300	29300	29300	0
216	20231201	160100	1272251450	29300	29300	29300	29300	0
217	20231201	160000	1272251450	29300	29300	29300	29300	0
218	20231201	155900	1272251450	29300	29300	29300	29300	0
219	20231201	155800	1272251450	29300	29300	29300	29300	0
220	20231201	155700	1272251450	29300	29300	29300	29300	0
221	20231201	155600	1272251450	29300	29300	29300	29300	0
222	20231201	155500	1272251450	29300	29300	29300	29300	0
223	20231201	155400	1272251450	29300	29300	29300	29300	0
224	20231201	155300	1272251450	29300	29300	29300	29300	0
225	20231201	155200	1272251450	29300	29300	29300	29300	0
226	20231201	155100	1272251450	29300	29300	29300	29300	0
227	20231201	155000	1272251450	29300	29300	29300	29300	0
228	20231201	154900	1272251450	29300	29300	29300	29300	0
229	20231201	154800	1272251450	29300	29300	29300	29300	0
230	20231201	154700	1272251450	29300	29300	29300	29300	0
231	20231201	154600	1272251450	29300	29300	29300	29300	0
232	20231201	154500	1272251450	29300	29300	29300	29300	0
233	20231201	154400	1272251450	29300	29300	29300	29300	0
234	20231201	154300	1272251450	29300	29300	29300	29300	0
235	20231201	154200	1272251450	29300	29300	29300	29300	0
236	20231201	154100	1272251450	29300	29300	29300	29300	0
237	20231201	154000	1272251450	29300	29300	29300	29300	0
238	20231201	153900	1272251450	29300	29300	29300	29300	0
239	20231201	153800	1272251450	29300	29300	29300	29300	0
240	20231201	153700	1272251450	29300	29300	29300	29300	0
241	20231201	153600	1272251450	29300	29300	29300	29300	0
242	20231201	153500	1272251450	29300	29300	29300	29300	2704
243	20231201	153400	1272251450	29300	29300	29300	29300	0
244	20231201	153300	1272251450	29300	29300	29300	29300	0
245	20231201	153200	1272251450	29300	29300	29300	29300	0
246	20231201	153100	1272251450	29300	29300	29300	29300	0
247	20231201	153000	1272251450	29300	29300	29300	29300	2704
248	20231201	152900	1193024250	29300	29300	29300	29300	0
249	20231201	152800	1193024250	29300	29300	29300	29300	0
250	20231201	152700	1193024250	29300	29300	29300	29300	0
251	20231201	152600	1193024250	29300	29300	29300	29300	0
252	20231201	152500	1193024250	29300	29300	29300	29300	0
253	20231201	152400	1193024250	29300	29300	29300	29300	0
254	20231201	152300	1193024250	29300	29300	29300	29300	0
255	20231201	152200	1193024250	29300	29300	29300	29300	0
256	20231201	152100	1193024250	29300	29300	29300	29300	0
257	20231201	152000	1193024250	29300	29300	29300	29300	0
258	20231201	151900	1193024250	29300	29350	29350	29300	302
259	20231201	151800	1184169950	29350	29300	29350	29300	65
260	20231201	151700	1182262450	29350	29300	29350	29300	106
261	20231201	151600	1179154100	29350	29350	29350	29300	87
262	20231201	151500	1176600700	29350	29350	29350	29300	18
263	20231201	151400	1176072500	29350	29350	29350	29350	25
264	20231201	151300	1175338750	29350	29350	29350	29350	10
265	20231201	151200	1175045250	29350	29350	29350	29300	50
266	20231201	151100	1173577800	29350	29350	29350	29350	15
267	20231201	151000	1173137550	29350	29300	29350	29300	22
268	20231201	150900	1172491900	29300	29350	29350	29300	1479
269	20231201	150800	1129156250	29350	29350	29350	29350	131
270	20231201	150700	1125311400	29350	29350	29350	29300	39
271	20231201	150600	1124166800	29350	29350	29350	29350	24
272	20231201	150500	1123462400	29350	29350	29350	29350	35
273	20231201	150400	1122435150	29350	29350	29350	29350	2
274	20231201	150300	1122376450	29350	29350	29350	29350	47
275	20231201	150200	1120997000	29350	29300	29350	29300	61
276	20231201	150100	1119209600	29300	29350	29350	29300	216
277	20231201	150000	1112880150	29350	29350	29350	29350	9
278	20231201	145900	1112616000	29350	29350	29350	29350	20
279	20231201	145800	1112029000	29350	29350	29350	29300	26
280	20231201	145700	1111265950	29350	29350	29400	29350	30
281	20231201	145600	1110385150	29350	29350	29350	29350	257
282	20231201	145500	1102842200	29350	29300	29350	29300	29
283	20231201	145400	1101991100	29350	29300	29350	29300	50
284	20231201	145300	1100523650	29350	29350	29350	29350	94
285	20231201	145200	1097764750	29350	29350	29350	29300	24
286	20231201	145100	1097060450	29350	29350	29350	29350	2
287	20231201	145000	1097001750	29350	29350	29350	29350	74
288	20231201	144900	1094829850	29350	29350	29350	29350	25
289	20231201	144800	1094096100	29350	29300	29350	29300	10
290	20231201	144700	1093802650	29350	29350	29350	29350	427
291	20231201	144600	1081270200	29350	29300	29350	29300	114
292	20231201	144500	1077924800	29350	29350	29350	29350	17
293	20231201	144400	1077425850	29300	29350	29350	29300	14
294	20231201	144300	1077015050	29350	29350	29350	29350	4
295	20231201	144200	1076897650	29350	29350	29350	29350	10
296	20231201	144100	1076604150	29350	29350	29350	29300	57
297	20231201	144000	1074931250	29350	29350	29350	29300	19
298	20231201	143900	1074373700	29350	29350	29350	29300	116
299	20231201	143800	1070974300	29350	29300	29350	29300	9
300	20231201	143700	1070710450	29350	29350	29350	29300	174
301	20231201	143600	1065608500	29300	29300	29350	29300	39
302	20231201	143500	1064465200	29350	29300	29350	29300	32
303	20231201	143400	1063526800	29350	29300	29350	29300	26
304	20231201	143300	1062764800	29350	29300	29350	29300	28
305	20231201	143200	1061943500	29350	29300	29350	29300	27
306	20231201	143100	1061151400	29350	29350	29350	29300	31
307	20231201	143000	1060242850	29300	29350	29350	29300	70
308	20231201	142900	1058189700	29300	29300	29300	29300	27
309	20231201	142800	1057398600	29300	29350	29350	29300	5
310	20231201	142700	1057251950	29350	29350	29350	29300	33
311	20231201	142600	1056283500	29300	29350	29350	29300	65
312	20231201	142500	1054375800	29350	29350	29350	29350	54
313	20231201	142400	1052790900	29350	29300	29350	29300	4
314	20231201	142300	1052673600	29350	29350	29350	29350	0
315	20231201	142200	1052673600	29350	29350	29350	29350	4
316	20231201	142100	1052556200	29350	29350	29350	29300	12
317	20231201	142000	1052204050	29350	29400	29400	29300	1014
318	20231201	141900	1022444650	29350	29400	29400	29350	3
319	20231201	141800	1022356500	29400	29400	29400	29400	22
320	20231201	141700	1021709700	29400	29400	29400	29350	123
321	20231201	141600	1018093550	29400	29400	29400	29400	45
322	20231201	141500	1016770550	29400	29350	29400	29350	55
323	20231201	141400	1015153700	29400	29400	29400	29400	6
324	20231201	141300	1014977300	29400	29400	29400	29400	50
325	20231201	141200	1013507300	29400	29400	29400	29400	2
326	20231201	141100	1013448500	29400	29400	29400	29400	2
327	20231201	141000	1013389700	29400	29400	29400	29350	22
328	20231201	140900	1012743750	29400	29400	29400	29400	2
329	20231201	140800	1012684950	29400	29400	29400	29400	2
330	20231201	140700	1012626150	29400	29400	29400	29400	4
331	20231201	140600	1012508550	29350	29400	29400	29350	3
332	20231201	140500	1012420400	29350	29400	29400	29350	4
333	20231201	140400	1012302900	29400	29400	29400	29400	2
334	20231201	140300	1012244100	29400	29350	29400	29350	17
335	20231201	140200	1011744850	29350	29350	29400	29350	13
336	20231201	140100	1011363200	29400	29350	29400	29350	62
337	20231201	140000	1009543400	29400	29400	29400	29400	3
338	20231201	135900	1009455200	29400	29400	29400	29400	5
339	20231201	135800	1009308200	29350	29400	29400	29350	3
340	20231201	135700	1009220050	29400	29400	29400	29400	1
341	20231201	135600	1009190650	29400	29400	29400	29400	6
342	20231201	135500	1009014250	29400	29350	29400	29350	419
343	20231201	135400	996695700	29350	29350	29350	29350	20
344	20231201	135300	996108700	29350	29400	29400	29350	90
345	20231201	135200	993463200	29400	29400	29400	29400	5
346	20231201	135100	993316200	29400	29400	29400	29400	0
347	20231201	135000	993316200	29400	29400	29400	29400	1
348	20231201	134900	993286800	29400	29450	29450	29400	212
349	20231201	134800	987048500	29450	29450	29450	29450	5
350	20231201	134700	986901250	29450	29450	29450	29450	19
351	20231201	134600	986341700	29450	29450	29450	29450	90
352	20231201	134500	983691200	29450	29450	29450	29450	0
353	20231201	134400	983691200	29450	29450	29450	29450	20
354	20231201	134300	983102200	29450	29450	29450	29450	1
355	20231201	134200	983072750	29400	29450	29450	29400	50
356	20231201	134100	981602650	29450	29450	29450	29450	4
357	20231201	134000	981484850	29400	29400	29400	29400	0
358	20231201	133900	981484850	29400	29400	29400	29400	11
359	20231201	133800	981161450	29400	29400	29400	29400	0
360	20231201	133700	981161450	29400	29400	29400	29400	0
361	20231201	133600	981161450	29400	29400	29400	29400	0
362	20231201	133500	981161450	29400	29400	29400	29400	0
363	20231201	133400	981161450	29400	29400	29400	29400	4
364	20231201	133300	981043850	29350	29350	29350	29350	0
365	20231201	133200	981043850	29350	29350	29350	29350	0
366	20231201	133100	981043850	29350	29350	29350	29350	0
367	20231201	133000	981043850	29350	29350	29350	29350	0
368	20231201	132900	981043850	29350	29350	29350	29350	25
369	20231201	132800	980310100	29400	29350	29400	29350	16
370	20231201	132700	979840350	29350	29350	29350	29350	0
371	20231201	132600	979840350	29350	29350	29350	29350	598
372	20231201	132500	962289050	29300	29300	29300	29300	11
373	20231201	132400	961966750	29300	29350	29350	29300	410
374	20231201	132300	949944100	29400	29400	29400	29400	3
375	20231201	132200	949855900	29400	29400	29400	29400	19
376	20231201	132100	949297300	29350	29350	29400	29350	1948
377	20231201	132000	892114050	29350	29350	29350	29350	11
378	20231201	131900	891791200	29400	29350	29400	29350	26
379	20231201	131800	891027350	29350	29350	29400	29350	29
380	20231201	131700	890175450	29350	29350	29350	29350	15
381	20231201	131600	889735200	29350	29350	29400	29350	57
382	20231201	131500	888061450	29350	29350	29350	29350	20
383	20231201	131400	887474450	29350	29400	29400	29350	17
384	20231201	131300	886975250	29350	29400	29400	29350	23
385	20231201	131200	886300100	29350	29350	29400	29350	26
386	20231201	131100	885536800	29350	29350	29350	29350	11
387	20231201	131000	885213950	29400	29400	29400	29350	26
388	20231201	130900	884450650	29400	29350	29400	29350	13
389	20231201	130800	884069000	29350	29400	29400	29350	43
390	20231201	130700	882806800	29350	29350	29350	29350	12
391	20231201	130600	882454600	29350	29350	29350	29350	22
392	20231201	130500	881808900	29350	29400	29400	29350	34
393	20231201	130400	880809850	29400	29350	29400	29350	13
394	20231201	130300	880428200	29400	29400	29400	29400	161
395	20231201	130200	875694800	29350	29350	29400	29350	23
396	20231201	130100	875019650	29350	29350	29400	29350	15
397	20231201	130000	874579250	29350	29350	29400	29350	30
398	20231201	125900	873698350	29350	29400	29400	29350	12
399	20231201	125800	873346050	29400	29400	29400	29400	26
400	20231201	125700	872581650	29400	29400	29400	29400	132
401	20231201	125600	868700850	29400	29400	29400	29400	29
402	20231201	125500	867848250	29400	29400	29400	29400	34
403	20231201	125400	866848650	29400	29400	29400	29400	337
404	20231201	125300	856940850	29350	29350	29350	29350	22
405	20231201	125200	856295150	29400	29350	29400	29350	24
406	20231201	125100	855590600	29400	29350	29400	29350	18
407	20231201	125000	855062200	29350	29350	29400	29350	126
408	20231201	124900	851363800	29400	29350	29400	29350	16
409	20231201	124800	850894100	29350	29350	29400	29350	36
410	20231201	124700	849837350	29350	29350	29400	29350	22
411	20231201	124600	849191550	29350	29350	29400	29350	31
412	20231201	124500	848281600	29350	29350	29400	29350	39
413	20231201	124400	847136850	29350	29400	29400	29350	13
414	20231201	124300	846755200	29350	29350	29350	29350	26
415	20231201	124200	845992100	29400	29350	29400	29350	34
416	20231201	124100	844993200	29350	29350	29400	29350	40
417	20231201	124000	843818250	29350	29350	29400	29350	36
418	20231201	123900	842761600	29350	29400	29400	29350	13
419	20231201	123800	842379950	29350	29350	29350	29350	22
420	20231201	123700	841734250	29350	29350	29350	29350	12
421	20231201	123600	841382050	29350	29350	29400	29350	24
422	20231201	123500	840677600	29350	29350	29400	29350	91
423	20231201	123400	838003900	29350	29400	29400	29350	22
424	20231201	123300	837357700	29350	29400	29400	29350	66
425	20231201	123200	835417850	29350	29350	29350	29350	0
426	20231201	123100	835417850	29350	29350	29350	29350	0
427	20231201	123000	835417850	29350	29350	29350	29350	0
428	20231201	122900	835417850	29350	29350	29350	29350	78
429	20231201	122800	833128550	29350	29350	29350	29350	53
430	20231201	122700	831573000	29350	29350	29350	29350	52
431	20231201	122600	830046800	29350	29350	29350	29350	52
432	20231201	122500	828520600	29350	29350	29350	29350	42
433	20231201	122400	827287900	29350	29350	29350	29350	52
434	20231201	122300	825761700	29350	29400	29400	29350	606
435	20231201	122200	807946450	29400	29400	29450	29400	44
436	20231201	122100	806652750	29400	29400	29450	29400	161
437	20231201	122000	801914250	29400	29450	29450	29400	42
438	20231201	121900	800678850	29450	29400	29450	29400	48
439	20231201	121800	799267400	29400	29400	29450	29400	45
440	20231201	121700	797944300	29400	29400	29400	29400	40
441	20231201	121600	796768300	29450	29400	29450	29400	67
442	20231201	121500	794798400	29450	29400	29450	29400	41
443	20231201	121400	793592900	29400	29400	29450	29400	61
444	20231201	121300	791798950	29400	29400	29450	29400	52
445	20231201	121200	790270050	29400	29400	29400	29400	33
446	20231201	121100	789299850	29400	29400	29400	29400	18
447	20231201	121000	788770650	29450	29450	29450	29450	27
448	20231201	120900	787975500	29450	29450	29450	29450	25
449	20231201	120800	787239250	29450	29450	29450	29450	2
450	20231201	120700	787180350	29450	29450	29450	29450	0
451	20231201	120600	787180350	29450	29450	29450	29450	14
452	20231201	120500	786768050	29450	29450	29450	29450	0
453	20231201	120400	786768050	29450	29450	29450	29450	1
454	20231201	120300	786738600	29450	29450	29450	29450	0
455	20231201	120200	786738600	29450	29450	29450	29450	0
456	20231201	120100	786738600	29450	29450	29450	29450	2
457	20231201	120000	786679700	29450	29450	29450	29450	0
458	20231201	115900	786679700	29450	29400	29450	29400	65
459	20231201	115800	784768100	29400	29400	29400	29400	56
460	20231201	115700	783121700	29450	29450	29450	29400	39
461	20231201	115600	781973700	29400	29400	29450	29400	60
462	20231201	115500	780207900	29400	29400	29450	29400	48
463	20231201	115400	778796100	29450	29450	29450	29450	345
464	20231201	115300	768635850	29500	29450	29500	29450	34
465	20231201	115200	767634000	29400	29500	29500	29400	33
466	20231201	115100	766661950	29400	29450	29500	29400	106
467	20231201	115000	763540250	29450	29450	29500	29450	45
468	20231201	114900	762214950	29450	29450	29500	29400	259
469	20231201	114800	754587300	29450	29450	29450	29450	15
470	20231201	114700	754145550	29450	29450	29450	29400	74
471	20231201	114600	751967200	29450	29400	29450	29400	65
472	20231201	114500	750055200	29500	29400	29500	29400	36
473	20231201	114400	748995600	29400	29400	29400	29400	24
474	20231201	114300	748290000	29500	29400	29500	29400	43
475	20231201	114200	747024600	29400	29500	29500	29400	45
476	20231201	114100	745699800	29400	29400	29400	29400	24
477	20231201	114000	744994200	29400	29500	29500	29400	46
478	20231201	113900	743640500	29400	29400	29400	29400	24
479	20231201	113800	742934900	29400	29450	29450	29400	27
480	20231201	113700	742140300	29400	29450	29450	29400	22
481	20231201	113600	741493000	29400	29450	29450	29400	46
482	20231201	113500	740138400	29450	29450	29450	29450	0
483	20231201	113400	740138400	29450	29350	29450	29350	374
484	20231201	113300	729139750	29400	29350	29400	29350	41
485	20231201	113200	727935400	29350	29350	29400	29350	399
486	20231201	113100	716224150	29400	29400	29400	29400	4
487	20231201	113000	716106550	29400	29400	29400	29400	13
488	20231201	112900	715724350	29400	29350	29400	29350	42
489	20231201	112800	714491400	29400	29350	29400	29350	34
490	20231201	112700	713492950	29350	29350	29350	29350	23
491	20231201	112600	712817900	29400	29350	29400	29350	40
492	20231201	112500	711643250	29350	29350	29350	29350	20
493	20231201	112400	711056250	29350	29350	29400	29350	40
494	20231201	112300	709881400	29350	29350	29400	29350	36
495	20231201	112200	708824050	29400	29350	29400	29350	32
496	20231201	112100	707883800	29350	29350	29350	29350	21
497	20231201	112000	707267450	29450	29400	29450	29350	28
498	20231201	111900	706444200	29450	29450	29450	29450	0
499	20231201	111800	706444200	29450	29400	29450	29400	246
500	20231201	111700	699206100	29350	29350	29350	29350	10
501	20231201	111600	698912600	29350	29400	29400	29350	31
502	20231201	111500	698002050	29400	29400	29400	29350	34
503	20231201	111400	697002500	29400	29350	29400	29350	23
504	20231201	111300	696326900	29400	29350	29400	29350	27
505	20231201	111200	695533600	29400	29350	29400	29350	138
506	20231201	111100	691482700	29350	29400	29400	29350	65
507	20231201	111000	689573850	29350	29400	29400	29350	24
508	20231201	110900	688869350	29400	29400	29400	29350	31
509	20231201	110800	687958450	29350	29400	29400	29350	139
510	20231201	110700	683873750	29400	29400	29400	29400	13
511	20231201	110600	683491550	29350	29400	29400	29350	28
512	20231201	110500	682668550	29400	29400	29450	29400	524
513	20231201	110400	667262350	29350	29450	29450	29350	3102
514	20231201	110300	576072450	29450	29500	29500	29450	104
515	20231201	110200	573009050	29500	29450	29500	29450	23
516	20231201	110100	572331650	29500	29450	29500	29450	25
517	20231201	110000	571594700	29450	29450	29500	29450	41
518	20231201	105900	570386250	29500	29550	29550	29450	45
519	20231201	105800	569059300	29450	29550	29550	29450	15
520	20231201	105700	568617150	29550	29550	29550	29550	12
521	20231201	105600	568262550	29550	29550	29550	29550	0
522	20231201	105500	568262550	29550	29450	29550	29450	197
523	20231201	105400	562450550	29500	29500	29500	29500	189
524	20231201	105300	556875050	29500	29450	29500	29450	54
525	20231201	105200	555282650	29500	29500	29500	29500	2
526	20231201	105100	555223650	29500	29500	29500	29450	83
527	20231201	105000	552775250	29500	29500	29500	29450	124
528	20231201	104900	549118100	29550	29500	29550	29500	21
529	20231201	104800	548498050	29450	29500	29500	29450	559
530	20231201	104700	532007800	29500	29500	29550	29450	142
531	20231201	104600	527818250	29500	29500	29500	29500	38
532	20231201	104500	526697250	29500	29500	29500	29500	16
533	20231201	104400	526225250	29500	29500	29500	29500	72
534	20231201	104300	524101250	29500	29500	29500	29500	65
535	20231201	104200	522183750	29500	29500	29500	29500	2
536	20231201	104100	522124750	29500	29500	29500	29500	22
537	20231201	104000	521475750	29500	29500	29500	29500	2
538	20231201	103900	521416750	29500	29450	29500	29450	10
539	20231201	103800	521122150	29600	29500	29600	29450	289
540	20231201	103700	512597100	29450	29500	29500	29450	3
541	20231201	103600	512508650	29500	29500	29500	29450	31
542	20231201	103500	511594850	29500	29450	29500	29450	70
543	20231201	103400	509532400	29450	29450	29450	29400	50
544	20231201	103300	508059950	29450	29450	29450	29450	13
545	20231201	103200	507677100	29450	29450	29450	29450	54
546	20231201	103100	506086800	29450	29450	29450	29450	20
547	20231201	103000	505497800	29450	29450	29450	29450	50
548	20231201	102900	504025300	29450	29400	29450	29400	37
549	20231201	102800	502937400	29450	29500	29500	29450	33
550	20231201	102700	501964050	29500	29500	29500	29500	0
551	20231201	102600	501964050	29500	29400	29500	29400	144
552	20231201	102500	497722900	29350	29350	29400	29350	111
553	20231201	102400	494464950	29350	29350	29350	29350	49
554	20231201	102300	493026800	29350	29350	29350	29350	42
555	20231201	102200	491794100	29350	29400	29400	29350	149
556	20231201	102100	487416000	29400	29400	29450	29400	423
557	20231201	102000	474979700	29450	29450	29450	29450	17
558	20231201	101900	474479050	29450	29450	29450	29450	25
559	20231201	101800	473742800	29450	29450	29450	29400	50
560	20231201	101700	472271100	29450	29450	29450	29450	1
561	20231201	101600	472241650	29400	29400	29400	29400	0
562	20231201	101500	472241650	29400	29450	29450	29400	30
563	20231201	101400	471358350	29450	29450	29450	29450	0
564	20231201	101300	471358350	29450	29450	29450	29450	1
565	20231201	101200	471328900	29400	29400	29400	29400	80
566	20231201	101100	468976900	29400	29400	29400	29400	143
567	20231201	101000	464772700	29400	29400	29400	29400	36
568	20231201	100900	463714300	29350	29400	29400	29350	111
569	20231201	100800	460455400	29400	29450	29450	29400	131
570	20231201	100700	456602750	29500	29500	29500	29500	20
571	20231201	100600	456012750	29400	29450	29500	29400	216
572	20231201	100500	449653450	29550	29450	29550	29400	406
573	20231201	100400	437691600	29550	29450	29550	29400	70
574	20231201	100300	435626000	29450	29350	29450	29350	847
575	20231201	100200	410725600	29350	29400	29400	29350	22
576	20231201	100100	410079800	29400	29400	29400	29400	47
577	20231201	100000	408698000	29400	29400	29400	29400	26
578	20231201	095900	407933600	29400	29350	29400	29350	59
579	20231201	095800	406199100	29400	29400	29400	29350	174
580	20231201	095700	401083550	29400	29400	29400	29400	32
581	20231201	095600	400142750	29400	29350	29400	29350	14
582	20231201	095500	399731200	29350	29400	29400	29350	6
583	20231201	095400	399554900	29350	29400	29400	29350	28
584	20231201	095300	398732200	29400	29350	29400	29350	66
585	20231201	095200	396791900	29400	29400	29400	29400	4
586	20231201	095100	396674300	29350	29400	29400	29350	24
587	20231201	095000	395969200	29400	29400	29400	29350	31
588	20231201	094900	395057900	29400	29400	29400	29400	12
589	20231201	094800	394705100	29400	29350	29400	29350	6
590	20231201	094700	394528800	29400	29350	29400	29350	5
591	20231201	094600	394381850	29400	29350	29400	29350	124
592	20231201	094500	390742350	29400	29400	29400	29400	0
593	20231201	094400	390742350	29400	29350	29400	29350	3
594	20231201	094300	390654250	29350	29350	29350	29350	19
595	20231201	094200	390096600	29400	29350	29400	29350	435
596	20231201	094100	377329200	29300	29400	29400	29300	1148
597	20231201	094000	343631700	29400	29400	29400	29350	137
598	20231201	093900	339604200	29400	29400	29400	29400	6
599	20231201	093800	339427800	29400	29400	29400	29350	172
600	20231201	093700	334373400	29400	29400	29400	29400	5
601	20231201	093600	334226400	29400	29400	29400	29400	1
602	20231201	093500	334197000	29400	29350	29400	29350	82
603	20231201	093400	331790150	29350	29400	29400	29350	14
604	20231201	093300	331379050	29350	29400	29400	29350	2
605	20231201	093200	331320300	29400	29400	29400	29400	286
606	20231201	093100	322911900	29400	29400	29400	29400	2
607	20231201	093000	322853100	29400	29400	29400	29400	16
608	20231201	092900	322382700	29450	29400	29450	29400	38
609	20231201	092800	321264500	29450	29400	29450	29400	369
610	20231201	092700	310415150	29400	29400	29400	29400	51
611	20231201	092600	308915750	29400	29400	29400	29400	454
612	20231201	092500	295568150	29400	29450	29450	29400	41
613	20231201	092400	294361750	29450	29450	29450	29450	62
614	20231201	092300	292535850	29450	29450	29450	29450	40
615	20231201	092200	291357850	29450	29450	29450	29450	2
616	20231201	092100	291298950	29400	29400	29450	29400	88
617	20231201	092000	288711700	29450	29400	29450	29350	315
618	20231201	091900	279450250	29400	29400	29400	29350	120
619	20231201	091800	275928100	29400	29400	29450	29350	2087
620	20231201	091700	214568900	29400	29400	29400	29400	577
621	20231201	091600	197605100	29400	29500	29500	29400	712
622	20231201	091500	176635900	29500	29500	29500	29500	1
623	20231201	091400	176606400	29500	29500	29500	29500	387
624	20231201	091300	165189900	29500	29550	29550	29500	18
625	20231201	091200	164658050	29500	29550	29550	29500	198
626	20231201	091100	158814650	29550	29500	29550	29500	166
627	20231201	091000	153911900	29500	29500	29550	29500	467
628	20231201	090900	140133900	29500	29500	29500	29450	619
629	20231201	090800	121888600	29550	29550	29550	29550	1
630	20231201	090700	121859050	29550	29550	29550	29500	61
631	20231201	090600	120057500	29500	29500	29500	29450	1219
632	20231201	090500	84134400	29500	29500	29550	29500	287
633	20231201	090400	75662000	29500	29550	29550	29500	741
634	20231201	090300	53792000	29500	29550	29600	29500	668
635	20231201	090200	34050850	29550	29650	29650	29550	390
636	20231201	090100	22501600	29650	29650	29650	29650	34
637	20231201	090000	21493500	29650	29600	29850	29600	725