KissMeData/056190/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193400	1346552400	29400	29400	29400	29400	783
3	20231204	193300	1346552400	29400	29400	29400	29400	0
4	20231204	193200	1346552400	29400	29400	29400	29400	0
5	20231204	193100	1346552400	29400	29400	29400	29400	0
6	20231204	193000	1346552400	29400	29400	29400	29400	0
7	20231204	192900	1346552400	29400	29400	29400	29400	0
8	20231204	192800	1346552400	29400	29400	29400	29400	0
9	20231204	192700	1346552400	29400	29400	29400	29400	0
10	20231204	192600	1346552400	29400	29400	29400	29400	0
11	20231204	192500	1346552400	29400	29400	29400	29400	0
12	20231204	192400	1346552400	29400	29400	29400	29400	0
13	20231204	192300	1346552400	29400	29400	29400	29400	0
14	20231204	192200	1346552400	29400	29400	29400	29400	0
15	20231204	192100	1346552400	29400	29400	29400	29400	0
16	20231204	192000	1346552400	29400	29400	29400	29400	0
17	20231204	191900	1346552400	29400	29400	29400	29400	0
18	20231204	191800	1346552400	29400	29400	29400	29400	0
19	20231204	191700	1346552400	29400	29400	29400	29400	0
20	20231204	191600	1346552400	29400	29400	29400	29400	0
21	20231204	191500	1346552400	29400	29400	29400	29400	0
22	20231204	191400	1346552400	29400	29400	29400	29400	0
23	20231204	191300	1346552400	29400	29400	29400	29400	0
24	20231204	191200	1346552400	29400	29400	29400	29400	0
25	20231204	191100	1346552400	29400	29400	29400	29400	0
26	20231204	191000	1346552400	29400	29400	29400	29400	0
27	20231204	190900	1346552400	29400	29400	29400	29400	0
28	20231204	190800	1346552400	29400	29400	29400	29400	0
29	20231204	190700	1346552400	29400	29400	29400	29400	0
30	20231204	190600	1346552400	29400	29400	29400	29400	0
31	20231204	190500	1346552400	29400	29400	29400	29400	0
32	20231204	190400	1346552400	29400	29400	29400	29400	783
33	20231204	190300	1346552400	29400	29400	29400	29400	0
34	20231204	190200	1346552400	29400	29400	29400	29400	0
35	20231204	190100	1346552400	29400	29400	29400	29400	0
36	20231204	190000	1346552400	29400	29400	29400	29400	0
37	20231204	185900	1346552400	29400	29400	29400	29400	0
38	20231204	185800	1346552400	29400	29400	29400	29400	0
39	20231204	185700	1346552400	29400	29400	29400	29400	0
40	20231204	185600	1346552400	29400	29400	29400	29400	0
41	20231204	185500	1346552400	29400	29400	29400	29400	0
42	20231204	185400	1346552400	29400	29400	29400	29400	0
43	20231204	185300	1346552400	29400	29400	29400	29400	0
44	20231204	185200	1346552400	29400	29400	29400	29400	0
45	20231204	185100	1346552400	29400	29400	29400	29400	0
46	20231204	185000	1346552400	29400	29400	29400	29400	0
47	20231204	184900	1346552400	29400	29400	29400	29400	0
48	20231204	184800	1346552400	29400	29400	29400	29400	0
49	20231204	184700	1346552400	29400	29400	29400	29400	0
50	20231204	184600	1346552400	29400	29400	29400	29400	0
51	20231204	184500	1346552400	29400	29400	29400	29400	0
52	20231204	184400	1346552400	29400	29400	29400	29400	0
53	20231204	184300	1346552400	29400	29400	29400	29400	0
54	20231204	184200	1346552400	29400	29400	29400	29400	0
55	20231204	184100	1346552400	29400	29400	29400	29400	0
56	20231204	184000	1346552400	29400	29400	29400	29400	0
57	20231204	183900	1346552400	29400	29400	29400	29400	0
58	20231204	183800	1346552400	29400	29400	29400	29400	0
59	20231204	183700	1346552400	29400	29400	29400	29400	0
60	20231204	183600	1346552400	29400	29400	29400	29400	0
61	20231204	183500	1346552400	29400	29400	29400	29400	0
62	20231204	183400	1346552400	29400	29400	29400	29400	783
63	20231204	183300	1346552400	29400	29400	29400	29400	0
64	20231204	183200	1346552400	29400	29400	29400	29400	0
65	20231204	183100	1346552400	29400	29400	29400	29400	0
66	20231204	183000	1346552400	29400	29400	29400	29400	0
67	20231204	182900	1346552400	29400	29400	29400	29400	0
68	20231204	182800	1346552400	29400	29400	29400	29400	0
69	20231204	182700	1346552400	29400	29400	29400	29400	0
70	20231204	182600	1346552400	29400	29400	29400	29400	0
71	20231204	182500	1346552400	29400	29400	29400	29400	0
72	20231204	182400	1346552400	29400	29400	29400	29400	0
73	20231204	182300	1346552400	29400	29400	29400	29400	0
74	20231204	182200	1346552400	29400	29400	29400	29400	0
75	20231204	182100	1346552400	29400	29400	29400	29400	0
76	20231204	182000	1346552400	29400	29400	29400	29400	0
77	20231204	181900	1346552400	29400	29400	29400	29400	0
78	20231204	181800	1346552400	29400	29400	29400	29400	0
79	20231204	181700	1346552400	29400	29400	29400	29400	0
80	20231204	181600	1346552400	29400	29400	29400	29400	0
81	20231204	181500	1346552400	29400	29400	29400	29400	0
82	20231204	181400	1346552400	29400	29400	29400	29400	0
83	20231204	181300	1346552400	29400	29400	29400	29400	0
84	20231204	181200	1346552400	29400	29400	29400	29400	0
85	20231204	181100	1346552400	29400	29400	29400	29400	0
86	20231204	181000	1346552400	29400	29400	29400	29400	0
87	20231204	180900	1346552400	29400	29400	29400	29400	0
88	20231204	180800	1346552400	29400	29400	29400	29400	0
89	20231204	180700	1346552400	29400	29400	29400	29400	0
90	20231204	180600	1346552400	29400	29400	29400	29400	0
91	20231204	180500	1346552400	29400	29400	29400	29400	0
92	20231204	180400	1346552400	29400	29400	29400	29400	783
93	20231204	180300	1346552400	29400	29400	29400	29400	0
94	20231204	180200	1346552400	29400	29400	29400	29400	0
95	20231204	180100	1346552400	29400	29400	29400	29400	0
96	20231204	180000	1346552400	29400	29400	29400	29400	0
97	20231204	175900	1346552400	29400	29400	29400	29400	0
98	20231204	175800	1346552400	29400	29400	29400	29400	0
99	20231204	175700	1346552400	29400	29400	29400	29400	0
100	20231204	175600	1346552400	29400	29400	29400	29400	0
101	20231204	175500	1346552400	29400	29400	29400	29400	0
102	20231204	175400	1346552400	29400	29400	29400	29400	0
103	20231204	175300	1346552400	29400	29400	29400	29400	0
104	20231204	175200	1346552400	29400	29400	29400	29400	0
105	20231204	175100	1346552400	29400	29400	29400	29400	0
106	20231204	175000	1346552400	29400	29400	29400	29400	0
107	20231204	174900	1346552400	29400	29400	29400	29400	0
108	20231204	174800	1346552400	29400	29400	29400	29400	0
109	20231204	174700	1346552400	29400	29400	29400	29400	0
110	20231204	174600	1346552400	29400	29400	29400	29400	0
111	20231204	174500	1346552400	29400	29400	29400	29400	0
112	20231204	174400	1346552400	29400	29400	29400	29400	0
113	20231204	174300	1346552400	29400	29400	29400	29400	0
114	20231204	174200	1346552400	29400	29400	29400	29400	0
115	20231204	174100	1346552400	29400	29400	29400	29400	0
116	20231204	174000	1346552400	29400	29400	29400	29400	0
117	20231204	173900	1346552400	29400	29400	29400	29400	0
118	20231204	173800	1346552400	29400	29400	29400	29400	0
119	20231204	173700	1346552400	29400	29400	29400	29400	0
120	20231204	173600	1346552400	29400	29400	29400	29400	0
121	20231204	173500	1346552400	29400	29400	29400	29400	0
122	20231204	173400	1346552400	29400	29400	29400	29400	783
123	20231204	173300	1346552400	29400	29400	29400	29400	0
124	20231204	173200	1346552400	29400	29400	29400	29400	0
125	20231204	173100	1346552400	29400	29400	29400	29400	0
126	20231204	173000	1346552400	29400	29400	29400	29400	0
127	20231204	172900	1346552400	29400	29400	29400	29400	0
128	20231204	172800	1346552400	29400	29400	29400	29400	0
129	20231204	172700	1346552400	29400	29400	29400	29400	0
130	20231204	172600	1346552400	29400	29400	29400	29400	0
131	20231204	172500	1346552400	29400	29400	29400	29400	0
132	20231204	172400	1346552400	29400	29400	29400	29400	0
133	20231204	172300	1346552400	29400	29400	29400	29400	0
134	20231204	172200	1346552400	29400	29400	29400	29400	0
135	20231204	172100	1346552400	29400	29400	29400	29400	0
136	20231204	172000	1346552400	29400	29400	29400	29400	0
137	20231204	171900	1346552400	29400	29400	29400	29400	0
138	20231204	171800	1346552400	29400	29400	29400	29400	0
139	20231204	171700	1346552400	29400	29400	29400	29400	0
140	20231204	171600	1346552400	29400	29400	29400	29400	0
141	20231204	171500	1346552400	29400	29400	29400	29400	0
142	20231204	171400	1346552400	29400	29400	29400	29400	0
143	20231204	171300	1346552400	29400	29400	29400	29400	0
144	20231204	171200	1346552400	29400	29400	29400	29400	0
145	20231204	171100	1346552400	29400	29400	29400	29400	0
146	20231204	171000	1346552400	29400	29400	29400	29400	0
147	20231204	170900	1346552400	29400	29400	29400	29400	0
148	20231204	170800	1346552400	29400	29400	29400	29400	0
149	20231204	170700	1346552400	29400	29400	29400	29400	0
150	20231204	170600	1346552400	29400	29400	29400	29400	0
151	20231204	170500	1346552400	29400	29400	29400	29400	0
152	20231204	170400	1346552400	29400	29400	29400	29400	783
153	20231204	170300	1346552400	29400	29400	29400	29400	0
154	20231204	170200	1346552400	29400	29400	29400	29400	0
155	20231204	170100	1346552400	29400	29400	29400	29400	0
156	20231204	170000	1346552400	29400	29400	29400	29400	0
157	20231204	165900	1346552400	29400	29400	29400	29400	0
158	20231204	165800	1346552400	29400	29400	29400	29400	0
159	20231204	165700	1346552400	29400	29400	29400	29400	0
160	20231204	165600	1346552400	29400	29400	29400	29400	0
161	20231204	165500	1346552400	29400	29400	29400	29400	0
162	20231204	165400	1346552400	29400	29400	29400	29400	0
163	20231204	165300	1346552400	29400	29400	29400	29400	0
164	20231204	165200	1346552400	29400	29400	29400	29400	0
165	20231204	165100	1346552400	29400	29400	29400	29400	0
166	20231204	165000	1346552400	29400	29400	29400	29400	0
167	20231204	164900	1346552400	29400	29400	29400	29400	0
168	20231204	164800	1346552400	29400	29400	29400	29400	0
169	20231204	164700	1346552400	29400	29400	29400	29400	0
170	20231204	164600	1346552400	29400	29400	29400	29400	0
171	20231204	164500	1346552400	29400	29400	29400	29400	0
172	20231204	164400	1346552400	29400	29400	29400	29400	0
173	20231204	164300	1346552400	29400	29400	29400	29400	0
174	20231204	164200	1346552400	29400	29400	29400	29400	0
175	20231204	164100	1346552400	29400	29400	29400	29400	0
176	20231204	164000	1346552400	29400	29400	29400	29400	0
177	20231204	163900	1346552400	29400	29400	29400	29400	0
178	20231204	163800	1346552400	29400	29400	29400	29400	0
179	20231204	163700	1346552400	29400	29400	29400	29400	0
180	20231204	163600	1346552400	29400	29400	29400	29400	0
181	20231204	163500	1346552400	29400	29400	29400	29400	0
182	20231204	163400	1346552400	29400	29400	29400	29400	783
183	20231204	163300	1346552400	29400	29400	29400	29400	0
184	20231204	163200	1346552400	29400	29400	29400	29400	0
185	20231204	163100	1346552400	29400	29400	29400	29400	0
186	20231204	163000	1346552400	29400	29400	29400	29400	0
187	20231204	162900	1346552400	29400	29400	29400	29400	0
188	20231204	162800	1346552400	29400	29400	29400	29400	0
189	20231204	162700	1346552400	29400	29400	29400	29400	0
190	20231204	162600	1346552400	29400	29400	29400	29400	0
191	20231204	162500	1346552400	29400	29400	29400	29400	0
192	20231204	162400	1346552400	29400	29400	29400	29400	0
193	20231204	162300	1346552400	29400	29400	29400	29400	0
194	20231204	162200	1346552400	29400	29400	29400	29400	0
195	20231204	162100	1346552400	29400	29400	29400	29400	0
196	20231204	162000	1346552400	29400	29400	29400	29400	0
197	20231204	161900	1346552400	29400	29400	29400	29400	0
198	20231204	161800	1346552400	29400	29400	29400	29400	0
199	20231204	161700	1346552400	29400	29400	29400	29400	0
200	20231204	161600	1346552400	29400	29400	29400	29400	0
201	20231204	161500	1346552400	29400	29400	29400	29400	0
202	20231204	161400	1346552400	29400	29400	29400	29400	0
203	20231204	161300	1346552400	29400	29400	29400	29400	0
204	20231204	161200	1346552400	29400	29400	29400	29400	0
205	20231204	161100	1346552400	29400	29400	29400	29400	0
206	20231204	161000	1346552400	29400	29400	29400	29400	0
207	20231204	160900	1346552400	29400	29400	29400	29400	0
208	20231204	160800	1346552400	29400	29400	29400	29400	0
209	20231204	160700	1346552400	29400	29400	29400	29400	0
210	20231204	160600	1346552400	29400	29400	29400	29400	0
211	20231204	160500	1346552400	29400	29400	29400	29400	0
212	20231204	160400	1346552400	29400	29400	29400	29400	783
213	20231204	160300	1346552400	29400	29400	29400	29400	0
214	20231204	160200	1346552400	29400	29400	29400	29400	0
215	20231204	160100	1346552400	29400	29400	29400	29400	0
216	20231204	160000	1346552400	29400	29400	29400	29400	0
217	20231204	155900	1346552400	29400	29400	29400	29400	0
218	20231204	155800	1346552400	29400	29400	29400	29400	0
219	20231204	155700	1346552400	29400	29400	29400	29400	0
220	20231204	155600	1346552400	29400	29400	29400	29400	0
221	20231204	155500	1346552400	29400	29400	29400	29400	0
222	20231204	155400	1346552400	29400	29400	29400	29400	0
223	20231204	155300	1346552400	29400	29400	29400	29400	0
224	20231204	155200	1346552400	29400	29400	29400	29400	0
225	20231204	155100	1346552400	29400	29400	29400	29400	0
226	20231204	155000	1346552400	29400	29400	29400	29400	0
227	20231204	154900	1346552400	29400	29400	29400	29400	0
228	20231204	154800	1346552400	29400	29400	29400	29400	0
229	20231204	154700	1346552400	29400	29400	29400	29400	0
230	20231204	154600	1346552400	29400	29400	29400	29400	0
231	20231204	154500	1346552400	29400	29400	29400	29400	0
232	20231204	154400	1346552400	29400	29400	29400	29400	0
233	20231204	154300	1346552400	29400	29400	29400	29400	0
234	20231204	154200	1346552400	29400	29400	29400	29400	0
235	20231204	154100	1346552400	29400	29400	29400	29400	0
236	20231204	154000	1346552400	29400	29400	29400	29400	0
237	20231204	153900	1346552400	29400	29400	29400	29400	0
238	20231204	153800	1346552400	29400	29400	29400	29400	0
239	20231204	153700	1346552400	29400	29400	29400	29400	0
240	20231204	153600	1346552400	29400	29400	29400	29400	0
241	20231204	153500	1346552400	29400	29400	29400	29400	0
242	20231204	153400	1346552400	29400	29400	29400	29400	783
243	20231204	153300	1346552400	29400	29400	29400	29400	0
244	20231204	153200	1346552400	29400	29400	29400	29400	0
245	20231204	153100	1346552400	29400	29400	29400	29400	0
246	20231204	153000	1346552400	29400	29400	29400	29400	783
247	20231204	152900	1323532200	29400	29400	29400	29400	0
248	20231204	152800	1323532200	29400	29400	29400	29400	0
249	20231204	152700	1323532200	29400	29400	29400	29400	0
250	20231204	152600	1323532200	29400	29400	29400	29400	0
251	20231204	152500	1323532200	29400	29400	29400	29400	0
252	20231204	152400	1323532200	29400	29400	29400	29400	0
253	20231204	152300	1323532200	29400	29400	29400	29400	0
254	20231204	152200	1323532200	29400	29400	29400	29400	0
255	20231204	152100	1323532200	29400	29400	29400	29400	0
256	20231204	152000	1323532200	29400	29400	29400	29400	0
257	20231204	151900	1323532200	29400	29450	29450	29350	505
258	20231204	151800	1308683050	29400	29400	29450	29400	261
259	20231204	151700	1301000950	29400	29350	29400	29300	19
260	20231204	151600	1300443100	29350	29400	29400	29350	50
261	20231204	151500	1298974750	29400	29400	29400	29350	132
262	20231204	151400	1295094800	29400	29400	29400	29400	2
263	20231204	151300	1295036000	29350	29400	29400	29350	2
264	20231204	151200	1294977250	29350	29350	29350	29300	44
265	20231204	151100	1293685950	29350	29400	29400	29300	265
266	20231204	151000	1285908500	29400	29350	29400	29350	6
267	20231204	150900	1285732150	29350	29350	29350	29350	34
268	20231204	150800	1284734250	29400	29400	29400	29400	0
269	20231204	150700	1284734250	29400	29400	29400	29400	1
270	20231204	150600	1284704850	29400	29400	29400	29400	0
271	20231204	150500	1284704850	29400	29400	29400	29400	67
272	20231204	150400	1282735050	29350	29350	29350	29350	0
273	20231204	150300	1282735050	29350	29350	29350	29350	0
274	20231204	150200	1282735050	29350	29350	29350	29300	827
275	20231204	150100	1258467900	29350	29400	29400	29350	143
276	20231204	150000	1254264750	29400	29400	29400	29350	23
277	20231204	145900	1253589500	29400	29400	29400	29400	0
278	20231204	145800	1253589500	29400	29400	29400	29400	60
279	20231204	145700	1251825500	29400	29400	29400	29400	18
280	20231204	145600	1251296300	29400	29400	29400	29400	0
281	20231204	145500	1251296300	29400	29400	29400	29400	0
282	20231204	145400	1251296300	29400	29400	29400	29350	159
283	20231204	145300	1246623100	29400	29400	29400	29400	23
284	20231204	145200	1245946900	29400	29400	29400	29400	3
285	20231204	145100	1245858700	29400	29400	29400	29400	4
286	20231204	145000	1245741100	29350	29350	29350	29350	0
287	20231204	144900	1245741100	29350	29350	29350	29350	29
288	20231204	144800	1244889950	29350	29400	29400	29350	5
289	20231204	144700	1244743000	29400	29350	29400	29350	2
290	20231204	144600	1244684250	29350	29350	29400	29350	345
291	20231204	144500	1234550500	29300	29400	29400	29300	1400
292	20231204	144400	1193400000	29300	29300	29300	29300	0
293	20231204	144300	1193400000	29300	29300	29300	29300	7
294	20231204	144200	1193194900	29300	29300	29300	29300	45
295	20231204	144100	1191876400	29400	29300	29400	29300	40
296	20231204	144000	1190703800	29350	29300	29350	29300	94
297	20231204	143900	1187945450	29300	29300	29300	29300	13
298	20231204	143800	1187564550	29300	29350	29350	29300	104
299	20231204	143700	1184513650	29350	29300	29350	29300	68
300	20231204	143600	1182518450	29400	29400	29400	29400	1
301	20231204	143500	1182489050	29300	29350	29400	29300	129
302	20231204	143400	1178704250	29300	29350	29350	29300	69
303	20231204	143300	1176681550	29300	29300	29300	29300	19
304	20231204	143200	1176124850	29350	29350	29350	29300	39
305	20231204	143100	1174980300	29350	29300	29350	29300	83
306	20231204	143000	1172544850	29350	29300	29350	29300	10
307	20231204	142900	1172251600	29300	29300	29350	29300	153
308	20231204	142800	1167766700	29300	29350	29350	29300	622
309	20231204	142700	1149515900	29400	29400	29400	29400	1
310	20231204	142600	1149486500	29350	29350	29350	29350	1
311	20231204	142500	1149457150	29400	29350	29400	29350	13
312	20231204	142400	1149075500	29350	29350	29350	29350	0
313	20231204	142300	1149075500	29350	29350	29350	29350	0
314	20231204	142200	1149075500	29350	29350	29350	29350	0
315	20231204	142100	1149075500	29350	29350	29350	29350	2
316	20231204	142000	1149016800	29400	29400	29400	29400	8
317	20231204	141900	1148781600	29400	29400	29400	29400	0
318	20231204	141800	1148781600	29400	29400	29400	29400	0
319	20231204	141700	1148781600	29400	29400	29400	29400	1
320	20231204	141600	1148752200	29450	29400	29450	29350	312
321	20231204	141500	1139587300	29400	29350	29400	29350	339
322	20231204	141400	1129622400	29400	29400	29400	29400	10
323	20231204	141300	1129328400	29400	29400	29400	29400	11
324	20231204	141200	1129005000	29400	29300	29400	29300	202
325	20231204	141100	1123076250	29350	29350	29350	29350	4
326	20231204	141000	1122958850	29350	29350	29350	29350	2
327	20231204	140900	1122900150	29300	29350	29350	29300	41
328	20231204	140800	1121697150	29300	29300	29300	29300	47
329	20231204	140700	1120320050	29300	29350	29350	29300	1245
330	20231204	140600	1083839100	29350	29350	29350	29350	0
331	20231204	140500	1083839100	29350	29350	29350	29350	72
332	20231204	140400	1081725900	29350	29350	29400	29350	97
333	20231204	140300	1078878900	29400	29350	29400	29350	84
334	20231204	140200	1076409400	29400	29350	29400	29250	634
335	20231204	140100	1057804750	29250	29250	29300	29250	92
336	20231204	140000	1055110050	29300	29300	29300	29300	0
337	20231204	135900	1055110050	29300	29250	29300	29250	20
338	20231204	135800	1054524100	29250	29300	29300	29250	16
339	20231204	135700	1054055400	29300	29300	29300	29300	1
340	20231204	135600	1054026100	29250	29250	29250	29250	0
341	20231204	135500	1054026100	29250	29250	29250	29250	1
342	20231204	135400	1053996850	29250	29300	29300	29250	236
343	20231204	135300	1047085700	29300	29300	29300	29300	0
344	20231204	135200	1047085700	29300	29350	29350	29300	19
345	20231204	135100	1046528500	29350	29300	29350	29300	2
346	20231204	135000	1046469850	29350	29350	29350	29350	4
347	20231204	134900	1046352450	29300	29300	29300	29300	0
348	20231204	134800	1046352450	29300	29300	29300	29300	0
349	20231204	134700	1046352450	29300	29300	29300	29300	71
350	20231204	134600	1044272150	29350	29300	29350	29300	244
351	20231204	134500	1037122350	29350	29350	29350	29350	1
352	20231204	134400	1037093000	29350	29300	29350	29300	2
353	20231204	134300	1037034350	29300	29250	29350	29250	83
354	20231204	134200	1034606350	29250	29300	29300	29250	299
355	20231204	134100	1025846850	29250	29300	29300	29250	155
356	20231204	134000	1021306450	29300	29250	29300	29250	65
357	20231204	133900	1019402450	29250	29300	29300	29250	350
358	20231204	133800	1009150850	29300	29300	29300	29300	1
359	20231204	133700	1009121550	29250	29250	29250	29250	0
360	20231204	133600	1009121550	29250	29250	29250	29250	1
361	20231204	133500	1009092300	29250	29250	29250	29250	3
362	20231204	133400	1009004550	29200	29200	29200	29200	1
363	20231204	133300	1008975350	29200	29250	29250	29200	323
364	20231204	133200	999530050	29250	29250	29250	29250	0
365	20231204	133100	999530050	29250	29250	29250	29250	142
366	20231204	133000	995376550	29250	29250	29250	29250	0
367	20231204	132900	995376550	29250	29250	29250	29250	3
368	20231204	132800	995288800	29250	29300	29300	29250	3
369	20231204	132700	995201000	29300	29250	29300	29250	4
370	20231204	132600	995083950	29250	29250	29250	29250	4
371	20231204	132500	994966950	29250	29250	29250	29250	1
372	20231204	132400	994937700	29300	29300	29300	29250	51
373	20231204	132300	993445550	29250	29250	29300	29250	12
374	20231204	132200	993094150	29250	29250	29300	29250	13
375	20231204	132100	992713750	29250	29250	29250	29250	65
376	20231204	132000	990812500	29250	29250	29250	29250	11
377	20231204	131900	990490750	29250	29300	29300	29250	186
378	20231204	131800	985044000	29250	29300	29300	29250	67
379	20231204	131700	983081750	29300	29300	29300	29300	1
380	20231204	131600	983052450	29250	29250	29250	29250	1
381	20231204	131500	983023200	29250	29250	29250	29250	12
382	20231204	131400	982672200	29250	29250	29250	29250	0
383	20231204	131300	982672200	29250	29250	29250	29250	1
384	20231204	131200	982642950	29300	29300	29300	29300	11
385	20231204	131100	982320650	29300	29200	29300	29200	29
386	20231204	131000	981471400	29250	29200	29250	29200	202
387	20231204	130900	975563050	29200	29200	29200	29200	23
388	20231204	130800	974891450	29250	29200	29250	29200	17
389	20231204	130700	974394600	29250	29200	29250	29200	64
390	20231204	130600	972522850	29250	29250	29250	29250	20
391	20231204	130500	971937850	29250	29250	29250	29250	3
392	20231204	130400	971850100	29250	29250	29250	29250	37
393	20231204	130300	970767850	29250	29250	29250	29250	0
394	20231204	130200	970767850	29250	29250	29250	29250	49
395	20231204	130100	969334600	29250	29250	29250	29250	4
396	20231204	130000	969217600	29250	29250	29250	29250	0
397	20231204	125900	969217600	29250	29250	29250	29250	44
398	20231204	125800	967930600	29250	29250	29250	29250	65
399	20231204	125700	966029350	29250	29300	29300	29250	178
400	20231204	125600	960814550	29300	29300	29300	29250	180
401	20231204	125500	955541600	29300	29300	29300	29300	0
402	20231204	125400	955541600	29300	29250	29300	29250	3
403	20231204	125300	955453800	29250	29250	29250	29250	0
404	20231204	125200	955453800	29250	29250	29250	29250	95
405	20231204	125100	952675050	29250	29250	29250	29200	1524
406	20231204	125000	908108950	29250	29250	29250	29250	4
407	20231204	124900	907991950	29250	29300	29300	29250	15
408	20231204	124800	907553150	29300	29300	29300	29300	1
409	20231204	124700	907523850	29250	29250	29250	29250	7
410	20231204	124600	907319100	29300	29250	29300	29250	29
411	20231204	124500	906470000	29250	29250	29250	29250	0
412	20231204	124400	906470000	29250	29250	29250	29250	2
413	20231204	124300	906411500	29300	29300	29300	29300	13
414	20231204	124200	906030600	29300	29300	29300	29250	56
415	20231204	124100	904390050	29250	29250	29250	29250	13
416	20231204	124000	904009800	29250	29250	29250	29250	2
417	20231204	123900	903951300	29250	29250	29250	29250	12
418	20231204	123800	903600300	29250	29250	29250	29250	16
419	20231204	123700	903132300	29250	29250	29250	29250	0
420	20231204	123600	903132300	29250	29250	29250	29250	6
421	20231204	123500	902956800	29250	29250	29250	29250	7
422	20231204	123400	902752050	29300	29300	29300	29300	0
423	20231204	123300	902752050	29300	29300	29300	29300	0
424	20231204	123200	902752050	29300	29300	29300	29300	0
425	20231204	123100	902752050	29300	29300	29300	29250	97
426	20231204	123000	899910500	29300	29250	29300	29250	55
427	20231204	122900	898299250	29300	29250	29350	29250	138
428	20231204	122800	894261650	29250	29350	29350	29250	234
429	20231204	122700	887407250	29300	29250	29300	29250	241
430	20231204	122600	880346900	29250	29250	29300	29250	59
431	20231204	122500	878618650	29250	29250	29300	29250	71
432	20231204	122400	876541850	29250	29250	29250	29250	56
433	20231204	122300	874903850	29200	29200	29200	29200	0
434	20231204	122200	874903850	29200	29250	29250	29200	36
435	20231204	122100	873851100	29200	29250	29250	29200	557
436	20231204	122000	857562650	29250	29250	29250	29250	66
437	20231204	121900	855632150	29250	29250	29250	29250	0
438	20231204	121800	855632150	29250	29250	29250	29250	341
439	20231204	121700	845657900	29250	29250	29250	29250	56
440	20231204	121600	844019900	29250	29250	29250	29250	35
441	20231204	121500	842996150	29250	29200	29250	29200	1044
442	20231204	121400	812462450	29250	29200	29250	29200	25
443	20231204	121300	811731350	29200	29200	29200	29200	25
444	20231204	121200	811001350	29200	29200	29200	29200	49
445	20231204	121100	809570550	29200	29200	29200	29200	42
446	20231204	121000	808344150	29250	29250	29250	29200	13
447	20231204	120900	807964000	29200	29200	29250	29200	160
448	20231204	120800	803287500	29200	29200	29250	29200	18
449	20231204	120700	802761400	29200	29200	29200	29200	42
450	20231204	120600	801535000	29200	29200	29200	29200	0
451	20231204	120500	801535000	29200	29200	29200	29200	161
452	20231204	120400	796833800	29200	29200	29200	29200	65
453	20231204	120300	794935800	29200	29200	29200	29200	0
454	20231204	120200	794935800	29200	29200	29200	29200	0
455	20231204	120100	794935800	29200	29150	29200	29150	5
456	20231204	120000	794789900	29100	29150	29200	29100	1658
457	20231204	115900	746460500	29150	29150	29150	29150	7
458	20231204	115800	746256450	29150	29150	29150	29150	15
459	20231204	115700	745819200	29150	29150	29150	29150	24
460	20231204	115600	745119600	29150	29150	29200	29150	46
461	20231204	115500	743777750	29150	29150	29200	29150	39
462	20231204	115400	742639900	29150	29150	29150	29150	19
463	20231204	115300	742086050	29150	29150	29150	29150	15
464	20231204	115200	741648800	29150	29150	29200	29150	371
465	20231204	115100	730834050	29150	29200	29200	29150	81
466	20231204	115000	728470300	29200	29150	29200	29150	21
467	20231204	114900	727857550	29200	29150	29200	29150	58
468	20231204	114800	726164650	29150	29150	29150	29150	31
469	20231204	114700	725261000	29200	29200	29200	29150	110
470	20231204	114600	722050550	29150	29150	29150	29150	41
471	20231204	114500	720855400	29150	29150	29150	29150	74
472	20231204	114400	718698300	29150	29150	29200	29150	28
473	20231204	114300	717882050	29150	29150	29200	29150	138
474	20231204	114200	713854350	29200	29150	29200	29150	21
475	20231204	114100	713242050	29150	29150	29150	29150	33
476	20231204	114000	712280100	29150	29150	29150	29150	34
477	20231204	113900	711289000	29150	29150	29200	29150	18
478	20231204	113800	710764250	29150	29150	29150	29150	23
479	20231204	113700	710093800	29150	29150	29150	29150	20
480	20231204	113600	709510800	29150	29150	29150	29150	20
481	20231204	113500	708927800	29150	29150	29150	29150	22
482	20231204	113400	708286500	29150	29150	29150	29150	21
483	20231204	113300	707674350	29150	29150	29150	29150	27
484	20231204	113200	706887300	29150	29150	29150	29100	501
485	20231204	113100	692286050	29150	29150	29150	29150	5
486	20231204	113000	692140300	29150	29150	29150	29150	1
487	20231204	112900	692111150	29150	29150	29200	29100	244
488	20231204	112800	685002350	29100	29150	29150	29100	54
489	20231204	112700	683429200	29150	29150	29150	29150	47
490	20231204	112600	682059150	29150	29150	29150	29150	68
491	20231204	112500	680076950	29200	29150	29200	29150	34
492	20231204	112400	679085800	29150	29150	29150	29150	33
493	20231204	112300	678123850	29100	29200	29200	29100	590
494	20231204	112200	660929050	29150	29200	29200	29150	233
495	20231204	112100	654136950	29200	29200	29200	29150	359
496	20231204	112000	643671500	29200	29200	29250	29200	41
497	20231204	111900	642474250	29200	29200	29200	29200	160
498	20231204	111800	637802250	29250	29250	29250	29250	0
499	20231204	111700	637802250	29250	29250	29250	29250	70
500	20231204	111600	635754750	29200	29200	29250	29200	183
501	20231204	111500	630407300	29250	29250	29300	29200	483
502	20231204	111400	616280150	29250	29250	29250	29250	0
503	20231204	111300	616280150	29250	29250	29250	29250	0
504	20231204	111200	616280150	29250	29200	29250	29150	104
505	20231204	111100	613244150	29200	29150	29200	29150	39
506	20231204	111000	612105600	29200	29250	29250	29150	269
507	20231204	110900	604252050	29250	29250	29250	29250	7
508	20231204	110800	604047300	29250	29250	29250	29250	17
509	20231204	110700	603550050	29200	29200	29200	29150	128
510	20231204	110600	599813050	29150	29200	29200	29150	363
511	20231204	110500	589214000	29200	29200	29200	29200	3
512	20231204	110400	589126400	29200	29200	29250	29200	140
513	20231204	110300	585033400	29200	29250	29250	29200	7
514	20231204	110200	584828750	29200	29200	29200	29200	0
515	20231204	110100	584828750	29200	29200	29200	29200	124
516	20231204	110000	581207950	29250	29250	29250	29250	0
517	20231204	105900	581207950	29250	29250	29250	29250	0
518	20231204	105800	581207950	29250	29250	29250	29250	0
519	20231204	105700	581207950	29250	29250	29250	29250	0
520	20231204	105600	581207950	29250	29200	29250	29200	17
521	20231204	105500	580710950	29200	29200	29250	29200	238
522	20231204	105400	573754150	29200	29250	29250	29200	43
523	20231204	105300	572498350	29150	29150	29150	29150	0
524	20231204	105200	572498350	29150	29150	29150	29150	1
525	20231204	105100	572469200	29150	29200	29200	29100	2643
526	20231204	105000	495418850	29200	29200	29200	29200	8
527	20231204	104900	495185250	29200	29200	29200	29200	17
528	20231204	104800	494688850	29200	29200	29200	29200	14
529	20231204	104700	494280050	29200	29200	29200	29200	15
530	20231204	104600	493842050	29150	29150	29200	29150	24
531	20231204	104500	493141600	29150	29200	29200	29150	445
532	20231204	104400	480150850	29200	29200	29250	29150	350
533	20231204	104300	469932100	29200	29200	29200	29200	22
534	20231204	104200	469289700	29200	29200	29200	29200	1
535	20231204	104100	469260500	29200	29250	29250	29200	37
536	20231204	104000	468178350	29200	29200	29200	29200	0
537	20231204	103900	468178350	29200	29200	29200	29200	0
538	20231204	103800	468178350	29200	29200	29200	29200	0
539	20231204	103700	468178350	29200	29200	29200	29200	0
540	20231204	103600	468178350	29200	29250	29250	29200	32
541	20231204	103500	467243250	29250	29250	29250	29250	0
542	20231204	103400	467243250	29250	29250	29250	29250	0
543	20231204	103300	467243250	29250	29250	29250	29250	0
544	20231204	103200	467243250	29250	29200	29250	29200	163
545	20231204	103100	462483150	29200	29200	29200	29200	1
546	20231204	103000	462453950	29200	29200	29200	29200	46
547	20231204	102900	461110750	29200	29250	29300	29200	132
548	20231204	102800	457248200	29250	29250	29300	29250	22
549	20231204	102700	456604550	29250	29200	29250	29200	29
550	20231204	102600	455756550	29200	29200	29200	29200	3
551	20231204	102500	455668950	29200	29200	29200	29200	0
552	20231204	102400	455668950	29200	29150	29200	29150	285
553	20231204	102300	447360050	29150	29200	29200	29150	172
554	20231204	102200	442339100	29200	29200	29200	29200	1
555	20231204	102100	442309900	29150	29150	29150	29150	3
556	20231204	102000	442222450	29200	29200	29200	29150	284
557	20231204	101900	433931000	29200	29250	29250	29200	413
558	20231204	101800	421858100	29250	29200	29250	29200	15
559	20231204	101700	421419450	29200	29200	29200	29200	62
560	20231204	101600	419609050	29150	29150	29150	29150	7
561	20231204	101500	419405000	29150	29150	29150	29150	19
562	20231204	101400	418851150	29150	29200	29200	29150	1214
563	20231204	101300	383447950	29250	29250	29250	29250	10
564	20231204	101200	383155450	29200	29200	29200	29200	73
565	20231204	101100	381023850	29200	29250	29250	29200	15
566	20231204	101000	380585800	29250	29250	29250	29250	3
567	20231204	100900	380498050	29250	29250	29250	29250	33
568	20231204	100800	379532800	29250	29250	29250	29250	0
569	20231204	100700	379532800	29250	29250	29250	29250	7
570	20231204	100600	379328050	29250	29250	29250	29250	2
571	20231204	100500	379269550	29250	29250	29250	29250	30
572	20231204	100400	378392050	29250	29250	29250	29250	5
573	20231204	100300	378245800	29250	29250	29250	29250	86
574	20231204	100200	375730300	29300	29300	29300	29300	0
575	20231204	100100	375730300	29300	29200	29300	29200	91
576	20231204	100000	373073000	29250	29250	29250	29250	195
577	20231204	095900	367369250	29250	29250	29250	29250	1
578	20231204	095800	367340000	29250	29250	29250	29250	759
579	20231204	095700	345139250	29300	29300	29300	29300	0
580	20231204	095600	345139250	29300	29300	29300	29300	0
581	20231204	095500	345139250	29300	29300	29300	29300	3
582	20231204	095400	345051350	29300	29300	29300	29300	12
583	20231204	095300	344699750	29300	29250	29300	29250	32
584	20231204	095200	343763300	29300	29300	29300	29300	36
585	20231204	095100	342708500	29300	29300	29300	29300	0
586	20231204	095000	342708500	29300	29300	29300	29300	13
587	20231204	094900	342327600	29250	29250	29250	29250	0
588	20231204	094800	342327600	29250	29300	29300	29250	108
589	20231204	094700	339167050	29250	29250	29250	29250	0
590	20231204	094600	339167050	29250	29350	29350	29250	131
591	20231204	094500	335322300	29350	29300	29350	29300	62
592	20231204	094400	333503800	29300	29300	29300	29300	62
593	20231204	094300	331687200	29300	29300	29300	29200	482
594	20231204	094200	317581300	29300	29350	29350	29300	5
595	20231204	094100	317434600	29250	29250	29350	29200	312
596	20231204	094000	308304250	29250	29250	29250	29250	32
597	20231204	093900	307368250	29250	29250	29250	29200	55
598	20231204	093800	305761500	29250	29250	29250	29200	147
599	20231204	093700	301468250	29200	29200	29200	29200	3
600	20231204	093600	301380650	29200	29200	29200	29200	0
601	20231204	093500	301380650	29200	29250	29250	29200	10
602	20231204	093400	301088350	29250	29250	29250	29250	0
603	20231204	093300	301088350	29250	29250	29250	29250	245
604	20231204	093200	293922100	29200	29250	29250	29200	6
605	20231204	093100	293746850	29200	29250	29250	29200	782
606	20231204	093000	270911950	29200	29200	29250	29200	123
607	20231204	092900	267319850	29250	29200	29250	29200	167
608	20231204	092800	262439200	29250	29250	29250	29250	64
609	20231204	092700	260567200	29250	29200	29250	29200	42
610	20231204	092600	259338750	29200	29250	29250	29200	87
611	20231204	092500	256794300	29250	29250	29300	29250	101
612	20231204	092400	253840000	29200	29250	29250	29200	79
613	20231204	092300	251531400	29250	29300	29300	29250	31
614	20231204	092200	250624600	29300	29300	29300	29300	10
615	20231204	092100	250331600	29300	29250	29300	29250	90
616	20231204	092000	247699000	29250	29250	29250	29250	10
617	20231204	091900	247406500	29250	29250	29250	29250	0
618	20231204	091800	247406500	29250	29250	29250	29250	90
619	20231204	091700	244774000	29250	29250	29250	29150	225
620	20231204	091600	238199650	29300	29300	29300	29300	30
621	20231204	091500	237320650	29250	29300	29300	29250	53
622	20231204	091400	235770350	29250	29350	29350	29250	85
623	20231204	091300	233281550	29250	29250	29250	29250	3
624	20231204	091200	233193800	29350	29450	29450	29350	182
625	20231204	091100	227834650	29300	29200	29300	29150	910
626	20231204	091000	201254350	29200	29200	29200	29200	89
627	20231204	090900	198655550	29200	29200	29200	29200	0
628	20231204	090800	198655550	29200	29150	29200	29150	255
629	20231204	090700	191217300	29150	29200	29200	29150	1262
630	20231204	090600	154373900	29200	29200	29200	29200	645
631	20231204	090500	135539900	29250	29250	29250	29200	49
632	20231204	090400	134107500	29200	29250	29250	29200	380
633	20231204	090300	122998000	29250	29250	29300	29250	615
634	20231204	090200	105008900	29250	29300	29350	29250	943
635	20231204	090100	77375050	29300	29350	29450	29300	1396
636	20231204	090000	36444950	29350	29600	29600	29300	1234