KissMeData/213420/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	203300	1712769850	43200	43200	43200	43200	909
3	20231207	203200	1712769850	43200	43200	43200	43200	0
4	20231207	203100	1712769850	43200	43200	43200	43200	0
5	20231207	203000	1712769850	43200	43200	43200	43200	0
6	20231207	202900	1712769850	43200	43200	43200	43200	0
7	20231207	202800	1712769850	43200	43200	43200	43200	0
8	20231207	202700	1712769850	43200	43200	43200	43200	0
9	20231207	202600	1712769850	43200	43200	43200	43200	0
10	20231207	202500	1712769850	43200	43200	43200	43200	0
11	20231207	202400	1712769850	43200	43200	43200	43200	0
12	20231207	202300	1712769850	43200	43200	43200	43200	0
13	20231207	202200	1712769850	43200	43200	43200	43200	0
14	20231207	202100	1712769850	43200	43200	43200	43200	0
15	20231207	202000	1712769850	43200	43200	43200	43200	0
16	20231207	201900	1712769850	43200	43200	43200	43200	0
17	20231207	201800	1712769850	43200	43200	43200	43200	0
18	20231207	201700	1712769850	43200	43200	43200	43200	0
19	20231207	201600	1712769850	43200	43200	43200	43200	0
20	20231207	201500	1712769850	43200	43200	43200	43200	0
21	20231207	201400	1712769850	43200	43200	43200	43200	0
22	20231207	201300	1712769850	43200	43200	43200	43200	0
23	20231207	201200	1712769850	43200	43200	43200	43200	0
24	20231207	201100	1712769850	43200	43200	43200	43200	0
25	20231207	201000	1712769850	43200	43200	43200	43200	0
26	20231207	200900	1712769850	43200	43200	43200	43200	0
27	20231207	200800	1712769850	43200	43200	43200	43200	0
28	20231207	200700	1712769850	43200	43200	43200	43200	0
29	20231207	200600	1712769850	43200	43200	43200	43200	0
30	20231207	200500	1712769850	43200	43200	43200	43200	0
31	20231207	200400	1712769850	43200	43200	43200	43200	0
32	20231207	200300	1712769850	43200	43200	43200	43200	909
33	20231207	200200	1712769850	43200	43200	43200	43200	0
34	20231207	200100	1712769850	43200	43200	43200	43200	0
35	20231207	200000	1712769850	43200	43200	43200	43200	0
36	20231207	195900	1712769850	43200	43200	43200	43200	0
37	20231207	195800	1712769850	43200	43200	43200	43200	0
38	20231207	195700	1712769850	43200	43200	43200	43200	0
39	20231207	195600	1712769850	43200	43200	43200	43200	0
40	20231207	195500	1712769850	43200	43200	43200	43200	0
41	20231207	195400	1712769850	43200	43200	43200	43200	0
42	20231207	195300	1712769850	43200	43200	43200	43200	0
43	20231207	195200	1712769850	43200	43200	43200	43200	0
44	20231207	195100	1712769850	43200	43200	43200	43200	0
45	20231207	195000	1712769850	43200	43200	43200	43200	0
46	20231207	194900	1712769850	43200	43200	43200	43200	0
47	20231207	194800	1712769850	43200	43200	43200	43200	0
48	20231207	194700	1712769850	43200	43200	43200	43200	0
49	20231207	194600	1712769850	43200	43200	43200	43200	0
50	20231207	194500	1712769850	43200	43200	43200	43200	0
51	20231207	194400	1712769850	43200	43200	43200	43200	0
52	20231207	194300	1712769850	43200	43200	43200	43200	0
53	20231207	194200	1712769850	43200	43200	43200	43200	0
54	20231207	194100	1712769850	43200	43200	43200	43200	0
55	20231207	194000	1712769850	43200	43200	43200	43200	0
56	20231207	193900	1712769850	43200	43200	43200	43200	0
57	20231207	193800	1712769850	43200	43200	43200	43200	0
58	20231207	193700	1712769850	43200	43200	43200	43200	0
59	20231207	193600	1712769850	43200	43200	43200	43200	0
60	20231207	193500	1712769850	43200	43200	43200	43200	0
61	20231207	193400	1712769850	43200	43200	43200	43200	0
62	20231207	193300	1712769850	43200	43200	43200	43200	909
63	20231207	193200	1712769850	43200	43200	43200	43200	0
64	20231207	193100	1712769850	43200	43200	43200	43200	0
65	20231207	193000	1712769850	43200	43200	43200	43200	0
66	20231207	192900	1712769850	43200	43200	43200	43200	0
67	20231207	192800	1712769850	43200	43200	43200	43200	0
68	20231207	192700	1712769850	43200	43200	43200	43200	0
69	20231207	192600	1712769850	43200	43200	43200	43200	0
70	20231207	192500	1712769850	43200	43200	43200	43200	0
71	20231207	192400	1712769850	43200	43200	43200	43200	0
72	20231207	192300	1712769850	43200	43200	43200	43200	0
73	20231207	192200	1712769850	43200	43200	43200	43200	0
74	20231207	192100	1712769850	43200	43200	43200	43200	0
75	20231207	192000	1712769850	43200	43200	43200	43200	0
76	20231207	191900	1712769850	43200	43200	43200	43200	0
77	20231207	191800	1712769850	43200	43200	43200	43200	0
78	20231207	191700	1712769850	43200	43200	43200	43200	0
79	20231207	191600	1712769850	43200	43200	43200	43200	0
80	20231207	191500	1712769850	43200	43200	43200	43200	0
81	20231207	191400	1712769850	43200	43200	43200	43200	0
82	20231207	191300	1712769850	43200	43200	43200	43200	0
83	20231207	191200	1712769850	43200	43200	43200	43200	0
84	20231207	191100	1712769850	43200	43200	43200	43200	0
85	20231207	191000	1712769850	43200	43200	43200	43200	0
86	20231207	190900	1712769850	43200	43200	43200	43200	0
87	20231207	190800	1712769850	43200	43200	43200	43200	0
88	20231207	190700	1712769850	43200	43200	43200	43200	0
89	20231207	190600	1712769850	43200	43200	43200	43200	0
90	20231207	190500	1712769850	43200	43200	43200	43200	0
91	20231207	190400	1712769850	43200	43200	43200	43200	0
92	20231207	190300	1712769850	43200	43200	43200	43200	909
93	20231207	190200	1712769850	43200	43200	43200	43200	0
94	20231207	190100	1712769850	43200	43200	43200	43200	0
95	20231207	190000	1712769850	43200	43200	43200	43200	0
96	20231207	185900	1712769850	43200	43200	43200	43200	0
97	20231207	185800	1712769850	43200	43200	43200	43200	0
98	20231207	185700	1712769850	43200	43200	43200	43200	0
99	20231207	185600	1712769850	43200	43200	43200	43200	0
100	20231207	185500	1712769850	43200	43200	43200	43200	0
101	20231207	185400	1712769850	43200	43200	43200	43200	0
102	20231207	185300	1712769850	43200	43200	43200	43200	0
103	20231207	185200	1712769850	43200	43200	43200	43200	0
104	20231207	185100	1712769850	43200	43200	43200	43200	0
105	20231207	185000	1712769850	43200	43200	43200	43200	0
106	20231207	184900	1712769850	43200	43200	43200	43200	0
107	20231207	184800	1712769850	43200	43200	43200	43200	0
108	20231207	184700	1712769850	43200	43200	43200	43200	0
109	20231207	184600	1712769850	43200	43200	43200	43200	0
110	20231207	184500	1712769850	43200	43200	43200	43200	0
111	20231207	184400	1712769850	43200	43200	43200	43200	0
112	20231207	184300	1712769850	43200	43200	43200	43200	0
113	20231207	184200	1712769850	43200	43200	43200	43200	0
114	20231207	184100	1712769850	43200	43200	43200	43200	0
115	20231207	184000	1712769850	43200	43200	43200	43200	0
116	20231207	183900	1712769850	43200	43200	43200	43200	0
117	20231207	183800	1712769850	43200	43200	43200	43200	0
118	20231207	183700	1712769850	43200	43200	43200	43200	0
119	20231207	183600	1712769850	43200	43200	43200	43200	0
120	20231207	183500	1712769850	43200	43200	43200	43200	0
121	20231207	183400	1712769850	43200	43200	43200	43200	0
122	20231207	183300	1712769850	43200	43200	43200	43200	909
123	20231207	183200	1712769850	43200	43200	43200	43200	0
124	20231207	183100	1712769850	43200	43200	43200	43200	0
125	20231207	183000	1712769850	43200	43200	43200	43200	0
126	20231207	182900	1712769850	43200	43200	43200	43200	0
127	20231207	182800	1712769850	43200	43200	43200	43200	0
128	20231207	182700	1712769850	43200	43200	43200	43200	0
129	20231207	182600	1712769850	43200	43200	43200	43200	0
130	20231207	182500	1712769850	43200	43200	43200	43200	0
131	20231207	182400	1712769850	43200	43200	43200	43200	0
132	20231207	182300	1712769850	43200	43200	43200	43200	0
133	20231207	182200	1712769850	43200	43200	43200	43200	0
134	20231207	182100	1712769850	43200	43200	43200	43200	0
135	20231207	182000	1712769850	43200	43200	43200	43200	0
136	20231207	181900	1712769850	43200	43200	43200	43200	0
137	20231207	181800	1712769850	43200	43200	43200	43200	0
138	20231207	181700	1712769850	43200	43200	43200	43200	0
139	20231207	181600	1712769850	43200	43200	43200	43200	0
140	20231207	181500	1712769850	43200	43200	43200	43200	0
141	20231207	181400	1712769850	43200	43200	43200	43200	0
142	20231207	181300	1712769850	43200	43200	43200	43200	0
143	20231207	181200	1712769850	43200	43200	43200	43200	0
144	20231207	181100	1712769850	43200	43200	43200	43200	0
145	20231207	181000	1712769850	43200	43200	43200	43200	0
146	20231207	180900	1712769850	43200	43200	43200	43200	0
147	20231207	180800	1712769850	43200	43200	43200	43200	0
148	20231207	180700	1712769850	43200	43200	43200	43200	0
149	20231207	180600	1712769850	43200	43200	43200	43200	0
150	20231207	180500	1712769850	43200	43200	43200	43200	0
151	20231207	180400	1712769850	43200	43200	43200	43200	0
152	20231207	180300	1712769850	43200	43200	43200	43200	909
153	20231207	180200	1712769850	43200	43200	43200	43200	0
154	20231207	180100	1712769850	43200	43200	43200	43200	0
155	20231207	180000	1712769850	43200	43200	43200	43200	0
156	20231207	175900	1712769850	43200	43200	43200	43200	0
157	20231207	175800	1712769850	43200	43200	43200	43200	0
158	20231207	175700	1712769850	43200	43200	43200	43200	0
159	20231207	175600	1712769850	43200	43200	43200	43200	0
160	20231207	175500	1712769850	43200	43200	43200	43200	0
161	20231207	175400	1712769850	43200	43200	43200	43200	0
162	20231207	175300	1712769850	43200	43200	43200	43200	0
163	20231207	175200	1712769850	43200	43200	43200	43200	0
164	20231207	175100	1712769850	43200	43200	43200	43200	0
165	20231207	175000	1712769850	43200	43200	43200	43200	0
166	20231207	174900	1712769850	43200	43200	43200	43200	0
167	20231207	174800	1712769850	43200	43200	43200	43200	0
168	20231207	174700	1712769850	43200	43200	43200	43200	0
169	20231207	174600	1712769850	43200	43200	43200	43200	0
170	20231207	174500	1712769850	43200	43200	43200	43200	0
171	20231207	174400	1712769850	43200	43200	43200	43200	0
172	20231207	174300	1712769850	43200	43200	43200	43200	0
173	20231207	174200	1712769850	43200	43200	43200	43200	0
174	20231207	174100	1712769850	43200	43200	43200	43200	0
175	20231207	174000	1712769850	43200	43200	43200	43200	0
176	20231207	173900	1712769850	43200	43200	43200	43200	0
177	20231207	173800	1712769850	43200	43200	43200	43200	0
178	20231207	173700	1712769850	43200	43200	43200	43200	0
179	20231207	173600	1712769850	43200	43200	43200	43200	0
180	20231207	173500	1712769850	43200	43200	43200	43200	0
181	20231207	173400	1712769850	43200	43200	43200	43200	0
182	20231207	173300	1712769850	43200	43200	43200	43200	909
183	20231207	173200	1712769850	43200	43200	43200	43200	0
184	20231207	173100	1712769850	43200	43200	43200	43200	0
185	20231207	173000	1712769850	43200	43200	43200	43200	0
186	20231207	172900	1712769850	43200	43200	43200	43200	0
187	20231207	172800	1712769850	43200	43200	43200	43200	0
188	20231207	172700	1712769850	43200	43200	43200	43200	0
189	20231207	172600	1712769850	43200	43200	43200	43200	0
190	20231207	172500	1712769850	43200	43200	43200	43200	0
191	20231207	172400	1712769850	43200	43200	43200	43200	0
192	20231207	172300	1712769850	43200	43200	43200	43200	0
193	20231207	172200	1712769850	43200	43200	43200	43200	0
194	20231207	172100	1712769850	43200	43200	43200	43200	0
195	20231207	172000	1712769850	43200	43200	43200	43200	0
196	20231207	171900	1712769850	43200	43200	43200	43200	0
197	20231207	171800	1712769850	43200	43200	43200	43200	0
198	20231207	171700	1712769850	43200	43200	43200	43200	0
199	20231207	171600	1712769850	43200	43200	43200	43200	0
200	20231207	171500	1712769850	43200	43200	43200	43200	0
201	20231207	171400	1712769850	43200	43200	43200	43200	0
202	20231207	171300	1712769850	43200	43200	43200	43200	0
203	20231207	171200	1712769850	43200	43200	43200	43200	0
204	20231207	171100	1712769850	43200	43200	43200	43200	0
205	20231207	171000	1712769850	43200	43200	43200	43200	0
206	20231207	170900	1712769850	43200	43200	43200	43200	0
207	20231207	170800	1712769850	43200	43200	43200	43200	0
208	20231207	170700	1712769850	43200	43200	43200	43200	0
209	20231207	170600	1712769850	43200	43200	43200	43200	0
210	20231207	170500	1712769850	43200	43200	43200	43200	0
211	20231207	170400	1712769850	43200	43200	43200	43200	0
212	20231207	170300	1712769850	43200	43200	43200	43200	909
213	20231207	170200	1712769850	43200	43200	43200	43200	0
214	20231207	170100	1712769850	43200	43200	43200	43200	0
215	20231207	170000	1712769850	43200	43200	43200	43200	0
216	20231207	165900	1712769850	43200	43200	43200	43200	0
217	20231207	165800	1712769850	43200	43200	43200	43200	0
218	20231207	165700	1712769850	43200	43200	43200	43200	0
219	20231207	165600	1712769850	43200	43200	43200	43200	0
220	20231207	165500	1712769850	43200	43200	43200	43200	0
221	20231207	165400	1712769850	43200	43200	43200	43200	0
222	20231207	165300	1712769850	43200	43200	43200	43200	0
223	20231207	165200	1712769850	43200	43200	43200	43200	0
224	20231207	165100	1712769850	43200	43200	43200	43200	0
225	20231207	165000	1712769850	43200	43200	43200	43200	0
226	20231207	164900	1712769850	43200	43200	43200	43200	0
227	20231207	164800	1712769850	43200	43200	43200	43200	0
228	20231207	164700	1712769850	43200	43200	43200	43200	0
229	20231207	164600	1712769850	43200	43200	43200	43200	0
230	20231207	164500	1712769850	43200	43200	43200	43200	0
231	20231207	164400	1712769850	43200	43200	43200	43200	0
232	20231207	164300	1712769850	43200	43200	43200	43200	0
233	20231207	164200	1712769850	43200	43200	43200	43200	0
234	20231207	164100	1712769850	43200	43200	43200	43200	0
235	20231207	164000	1712769850	43200	43200	43200	43200	0
236	20231207	163900	1712769850	43200	43200	43200	43200	0
237	20231207	163800	1712769850	43200	43200	43200	43200	0
238	20231207	163700	1712769850	43200	43200	43200	43200	0
239	20231207	163600	1712769850	43200	43200	43200	43200	0
240	20231207	163500	1712769850	43200	43200	43200	43200	0
241	20231207	163400	1712769850	43200	43200	43200	43200	0
242	20231207	163300	1712769850	43200	43200	43200	43200	909
243	20231207	163200	1712769850	43200	43200	43200	43200	0
244	20231207	163100	1712769850	43200	43200	43200	43200	0
245	20231207	163000	1712769850	43200	43200	43200	43200	0
246	20231207	162900	1712769850	43200	43200	43200	43200	0
247	20231207	162800	1712769850	43200	43200	43200	43200	0
248	20231207	162700	1712769850	43200	43200	43200	43200	0
249	20231207	162600	1712769850	43200	43200	43200	43200	0
250	20231207	162500	1712769850	43200	43200	43200	43200	0
251	20231207	162400	1712769850	43200	43200	43200	43200	0
252	20231207	162300	1712769850	43200	43200	43200	43200	0
253	20231207	162200	1712769850	43200	43200	43200	43200	0
254	20231207	162100	1712769850	43200	43200	43200	43200	0
255	20231207	162000	1712769850	43200	43200	43200	43200	0
256	20231207	161900	1712769850	43200	43200	43200	43200	0
257	20231207	161800	1712769850	43200	43200	43200	43200	0
258	20231207	161700	1712769850	43200	43200	43200	43200	0
259	20231207	161600	1712769850	43200	43200	43200	43200	0
260	20231207	161500	1712769850	43200	43200	43200	43200	0
261	20231207	161400	1712769850	43200	43200	43200	43200	0
262	20231207	161300	1712769850	43200	43200	43200	43200	0
263	20231207	161200	1712769850	43200	43200	43200	43200	0
264	20231207	161100	1712769850	43200	43200	43200	43200	0
265	20231207	161000	1712769850	43200	43200	43200	43200	0
266	20231207	160900	1712769850	43200	43200	43200	43200	0
267	20231207	160800	1712769850	43200	43200	43200	43200	0
268	20231207	160700	1712769850	43200	43200	43200	43200	0
269	20231207	160600	1712769850	43200	43200	43200	43200	0
270	20231207	160500	1712769850	43200	43200	43200	43200	0
271	20231207	160400	1712769850	43200	43200	43200	43200	0
272	20231207	160300	1712769850	43200	43200	43200	43200	909
273	20231207	160200	1712769850	43200	43200	43200	43200	0
274	20231207	160100	1712769850	43200	43200	43200	43200	0
275	20231207	160000	1712769850	43200	43200	43200	43200	0
276	20231207	155900	1712769850	43200	43200	43200	43200	0
277	20231207	155800	1712769850	43200	43200	43200	43200	0
278	20231207	155700	1712769850	43200	43200	43200	43200	0
279	20231207	155600	1712769850	43200	43200	43200	43200	0
280	20231207	155500	1712769850	43200	43200	43200	43200	0
281	20231207	155400	1712769850	43200	43200	43200	43200	0
282	20231207	155300	1712769850	43200	43200	43200	43200	0
283	20231207	155200	1712769850	43200	43200	43200	43200	0
284	20231207	155100	1712769850	43200	43200	43200	43200	0
285	20231207	155000	1712769850	43200	43200	43200	43200	0
286	20231207	154900	1712769850	43200	43200	43200	43200	0
287	20231207	154800	1712769850	43200	43200	43200	43200	0
288	20231207	154700	1712769850	43200	43200	43200	43200	0
289	20231207	154600	1712769850	43200	43200	43200	43200	0
290	20231207	154500	1712769850	43200	43200	43200	43200	0
291	20231207	154400	1712769850	43200	43200	43200	43200	0
292	20231207	154300	1712769850	43200	43200	43200	43200	0
293	20231207	154200	1712769850	43200	43200	43200	43200	0
294	20231207	154100	1712769850	43200	43200	43200	43200	0
295	20231207	154000	1712769850	43200	43200	43200	43200	0
296	20231207	153900	1712769850	43200	43200	43200	43200	0
297	20231207	153800	1712769850	43200	43200	43200	43200	0
298	20231207	153700	1712769850	43200	43200	43200	43200	0
299	20231207	153600	1712769850	43200	43200	43200	43200	0
300	20231207	153500	1712769850	43200	43200	43200	43200	0
301	20231207	153400	1712769850	43200	43200	43200	43200	0
302	20231207	153300	1712769850	43200	43200	43200	43200	909
303	20231207	153200	1712769850	43200	43200	43200	43200	0
304	20231207	153100	1712769850	43200	43200	43200	43200	0
305	20231207	153000	1712769850	43200	43200	43200	43200	909
306	20231207	152900	1673501050	43100	43100	43100	43100	0
307	20231207	152800	1673501050	43100	43100	43100	43100	0
308	20231207	152700	1673501050	43100	43100	43100	43100	0
309	20231207	152600	1673501050	43100	43100	43100	43100	0
310	20231207	152500	1673501050	43100	43100	43100	43100	0
311	20231207	152400	1673501050	43100	43100	43100	43100	0
312	20231207	152300	1673501050	43100	43100	43100	43100	0
313	20231207	152200	1673501050	43100	43100	43100	43100	0
314	20231207	152100	1673501050	43100	43100	43100	43100	0
315	20231207	152000	1673501050	43100	43100	43100	43100	0
316	20231207	151900	1673501050	43100	43300	43650	43050	1392
317	20231207	151800	1613412100	43250	43200	43250	43150	187
318	20231207	151700	1605330850	43150	43200	43250	43150	54
319	20231207	151600	1602996600	43200	43250	43300	43200	82
320	20231207	151500	1599452650	43250	43200	43250	43200	68
321	20231207	151400	1596513700	43200	43200	43300	43200	83
322	20231207	151300	1592927900	43200	43250	43250	43200	85
323	20231207	151200	1589252700	43250	43250	43250	43150	139
324	20231207	151100	1583242400	43250	43300	43500	43200	107
325	20231207	151000	1578611100	43300	43350	43350	43250	141
326	20231207	150900	1572510700	43350	43250	43350	43250	38
327	20231207	150800	1570865700	43300	43200	43300	43200	102
328	20231207	150700	1566452000	43300	43250	43300	43200	116
329	20231207	150600	1561434600	43300	43250	43300	43250	88
330	20231207	150500	1557626000	43200	43250	43300	43200	121
331	20231207	150400	1552394600	43300	43300	43300	43200	99
332	20231207	150300	1548112900	43200	43250	43250	43200	84
333	20231207	150200	1544481250	43200	43250	43300	43200	49
334	20231207	150100	1542363000	43250	43300	43300	43250	93
335	20231207	150000	1538339850	43300	43350	43350	43250	76
336	20231207	145900	1535048850	43400	43400	43400	43250	54
337	20231207	145800	1532709450	43350	43300	43400	43250	100
338	20231207	145700	1528376150	43350	43300	43350	43250	95
339	20231207	145600	1524265600	43250	43300	43350	43250	95
340	20231207	145500	1520153700	43350	43300	43550	43250	193
341	20231207	145400	1511785000	43250	43350	43350	43250	56
342	20231207	145300	1509361900	43300	43350	43350	43250	109
343	20231207	145200	1504644800	43350	43350	43450	43300	144
344	20231207	145100	1498404050	43350	43400	43400	43300	102
345	20231207	145000	1493981450	43400	43350	43400	43300	134
346	20231207	144900	1488173550	43300	43250	43400	43200	291
347	20231207	144800	1475569850	43200	43300	43300	43200	122
348	20231207	144700	1470296450	43300	43250	43300	43250	79
349	20231207	144600	1466878200	43250	43300	43350	43250	111
350	20231207	144500	1462074450	43300	43300	43400	43300	78
351	20231207	144400	1458695700	43300	43250	43350	43200	328
352	20231207	144300	1444499050	43250	43300	43300	43200	155
353	20231207	144200	1437796200	43250	43250	43250	43200	73
354	20231207	144100	1434640350	43250	43250	43300	43200	139
355	20231207	144000	1428629350	43250	43300	43350	43250	78
356	20231207	143900	1425252350	43250	43250	43350	43250	170
357	20231207	143800	1417895400	43350	43300	43350	43250	98
358	20231207	143700	1413653050	43350	43300	43350	43300	46
359	20231207	143600	1411661050	43300	43150	43350	43150	643
360	20231207	143500	1383843200	43150	43200	43200	43150	157
361	20231207	143400	1377064150	43200	43200	43250	43100	517
362	20231207	143300	1354743950	43250	43200	43250	43200	117
363	20231207	143200	1349687350	43250	43250	43250	43200	292
364	20231207	143100	1337064700	43250	43300	43300	43250	83
365	20231207	143000	1333472350	43300	43350	43350	43300	115
366	20231207	142900	1328492500	43300	43350	43350	43300	82
367	20231207	142800	1324940800	43300	43300	43350	43300	68
368	20231207	142700	1321995150	43350	43350	43350	43300	59
369	20231207	142600	1319438800	43400	43400	43400	43300	128
370	20231207	142500	1313889000	43400	43350	43400	43350	89
371	20231207	142400	1310029350	43350	43350	43400	43350	133
372	20231207	142300	1304262100	43350	43350	43400	43350	111
373	20231207	142200	1299449050	43300	43300	43350	43300	68
374	20231207	142100	1296504400	43350	43350	43350	43300	56
375	20231207	142000	1294078000	43350	43350	43400	43300	161
376	20231207	141900	1287103700	43350	43300	43350	43300	70
377	20231207	141800	1284071550	43300	43350	43350	43300	129
378	20231207	141700	1278485250	43400	43350	43400	43300	133
379	20231207	141600	1272722850	43350	43300	43350	43300	27
380	20231207	141500	1271553600	43300	43400	43400	43300	106
381	20231207	141400	1266960250	43350	43300	43350	43300	88
382	20231207	141300	1263148800	43300	43350	43350	43300	91
383	20231207	141200	1259208100	43350	43350	43400	43300	90
384	20231207	141100	1255306600	43350	43350	43400	43300	78
385	20231207	141000	1251925500	43350	43400	43400	43300	113
386	20231207	140900	1247028050	43350	43350	43400	43300	62
387	20231207	140800	1244340200	43300	43350	43350	43300	82
388	20231207	140700	1240788600	43400	43300	43400	43300	100
389	20231207	140600	1236456400	43350	43300	43350	43300	69
390	20231207	140500	1233466800	43300	43300	43400	43300	75
391	20231207	140400	1230217150	43300	43350	43350	43300	85
392	20231207	140300	1226534150	43300	43300	43350	43300	50
393	20231207	140200	1224368950	43350	43350	43350	43300	120
394	20231207	140100	1219167000	43350	43300	43350	43300	89
395	20231207	140000	1215310950	43350	43300	43350	43300	64
396	20231207	135900	1212537600	43300	43400	43400	43300	66
397	20231207	135800	1209679500	43350	43350	43400	43300	164
398	20231207	135700	1202570150	43400	43350	43400	43350	105
399	20231207	135600	1198018150	43400	43350	43450	43350	76
400	20231207	135500	1194721100	43400	43350	43400	43350	103
401	20231207	135400	1190253950	43400	43350	43400	43350	95
402	20231207	135300	1186131950	43400	43400	43450	43400	139
403	20231207	135200	1180097100	43400	43400	43450	43400	72
404	20231207	135100	1176971950	43400	43500	43500	43400	114
405	20231207	135000	1172020600	43450	43450	43500	43450	32
406	20231207	134900	1170628700	43450	43500	43500	43450	56
407	20231207	134800	1168195350	43450	43450	43450	43450	153
408	20231207	134700	1161547500	43450	43400	43450	43400	20
409	20231207	134600	1160679250	43450	43400	43450	43400	16
410	20231207	134500	1159984650	43400	43400	43450	43400	48
411	20231207	134400	1157900050	43450	43450	43450	43400	29
412	20231207	134300	1156641200	43450	43450	43450	43400	39
413	20231207	134200	1154947500	43450	43450	43450	43400	35
414	20231207	134100	1153427000	43400	43450	43450	43400	117
415	20231207	134000	1148343400	43450	43500	43500	43450	45
416	20231207	133900	1146386000	43450	43500	43500	43400	737
417	20231207	133800	1114370650	43450	43600	43600	43450	723
418	20231207	133700	1082889000	43600	43600	43600	43550	41
419	20231207	133600	1081101450	43600	43550	43600	43550	44
420	20231207	133500	1079184050	43600	43600	43600	43600	30
421	20231207	133400	1077876050	43600	43600	43650	43600	212
422	20231207	133300	1068631850	43600	43600	43600	43550	34
423	20231207	133200	1067149850	43600	43550	43600	43550	49
424	20231207	133100	1065014250	43550	43500	43550	43500	16
425	20231207	133000	1064318050	43550	43550	43550	43550	17
426	20231207	132900	1063577700	43550	43550	43600	43550	133
427	20231207	132800	1057779700	43500	43500	43500	43500	1
428	20231207	132700	1057736200	43500	43500	43550	43500	241
429	20231207	132600	1047251450	43550	43500	43550	43500	128
430	20231207	132500	1041682050	43500	43600	43600	43500	25
431	20231207	132400	1040594200	43500	43550	43550	43500	3
432	20231207	132300	1040463600	43550	43600	43650	43500	239
433	20231207	132200	1030051100	43650	43600	43650	43600	14
434	20231207	132100	1029440500	43600	43600	43650	43600	40
435	20231207	132000	1027696250	43650	43600	43650	43600	35
436	20231207	131900	1026170200	43600	43650	43650	43600	6
437	20231207	131800	1025908500	43600	43600	43600	43600	24
438	20231207	131700	1024862100	43550	43600	43600	43550	111
439	20231207	131600	1020027950	43600	43550	43600	43550	11
440	20231207	131500	1019548650	43550	43600	43600	43550	202
441	20231207	131400	1010750150	43550	43650	43650	43550	30
442	20231207	131300	1009442800	43650	43650	43650	43650	24
443	20231207	131200	1008395200	43650	43550	43650	43550	43
444	20231207	131100	1006520900	43550	43600	43600	43550	138
445	20231207	131000	1000509850	43600	43600	43650	43550	39
446	20231207	130900	998808750	43650	43600	43650	43550	125
447	20231207	130800	993362650	43600	43600	43600	43550	131
448	20231207	130700	987651250	43650	43600	43650	43600	25
449	20231207	130600	986560050	43650	43600	43650	43600	46
450	20231207	130500	984552900	43600	43700	43700	43600	52
451	20231207	130400	982282050	43650	43700	43700	43650	2
452	20231207	130300	982194700	43750	43650	43750	43650	40
453	20231207	130200	980446400	43650	43600	43700	43600	53
454	20231207	130100	978131500	43600	43600	43600	43600	222
455	20231207	130000	968452300	43600	43550	43600	43550	37
456	20231207	125900	966839150	43550	43600	43650	43550	110
457	20231207	125800	962042700	43650	43600	43650	43600	6
458	20231207	125700	961781050	43650	43650	43650	43600	61
459	20231207	125600	959119150	43600	43650	43650	43600	6
460	20231207	125500	958857450	43600	43650	43650	43600	18
461	20231207	125400	958072500	43700	43650	43700	43650	47
462	20231207	125300	956019800	43650	43600	43650	43600	62
463	20231207	125200	953316350	43600	43700	43700	43600	24
464	20231207	125100	952267650	43700	43600	43700	43600	39
465	20231207	125000	950565950	43600	43600	43600	43600	26
466	20231207	124900	949432350	43700	43650	43700	43600	59
467	20231207	124800	946856800	43650	43600	43650	43600	29
468	20231207	124700	945591700	43650	43650	43650	43650	2
469	20231207	124600	945504400	43600	43750	43750	43600	356
470	20231207	124500	929955800	43750	43800	43850	43750	124
471	20231207	124400	924526150	43800	43800	43850	43800	13
472	20231207	124300	923956700	43750	43700	43800	43700	40
473	20231207	124200	922206850	43650	43650	43650	43650	15
474	20231207	124100	921552100	43650	43700	43700	43650	23
475	20231207	124000	920548100	43700	43750	43750	43650	78
476	20231207	123900	917138600	43800	43700	43800	43700	8
477	20231207	123800	916788800	43700	43750	43800	43700	82
478	20231207	123700	913199850	43800	43800	43800	43750	59
479	20231207	123600	910615850	43750	43750	43750	43750	5
480	20231207	123500	910397100	43750	43800	43800	43750	40
481	20231207	123400	908645850	43750	43750	43800	43750	45
482	20231207	123300	906676600	43800	43800	43800	43800	16
483	20231207	123200	905975800	43700	43700	43750	43700	35
484	20231207	123100	904444850	43700	43750	43750	43700	42
485	20231207	123000	902608300	43750	43650	43750	43650	11
486	20231207	122900	902127600	43700	43700	43700	43700	7
487	20231207	122800	901821700	43750	43750	43750	43700	42
488	20231207	122700	899984750	43700	43700	43700	43700	42
489	20231207	122600	898149350	43700	43700	43700	43700	2
490	20231207	122500	898061950	43650	43700	43700	43650	54
491	20231207	122400	895702800	43750	43750	43750	43750	25
492	20231207	122300	894609050	43750	43700	43750	43700	9
493	20231207	122200	894215500	43700	43700	43750	43700	54
494	20231207	122100	891854450	43700	43700	43700	43700	10
495	20231207	122000	891417450	43650	43650	43750	43650	10
496	20231207	121900	890980500	43650	43600	43700	43600	45
497	20231207	121800	889014500	43650	43700	43700	43650	16
498	20231207	121700	888316050	43650	43650	43650	43650	25
499	20231207	121600	887224800	43650	43550	43650	43550	66
500	20231207	121500	884346150	43600	43600	43600	43600	10
501	20231207	121400	883910150	43550	43600	43600	43550	16
502	20231207	121300	883213300	43600	43550	43600	43550	29
503	20231207	121200	881949150	43500	43550	43550	43500	19
504	20231207	121100	881121800	43650	43650	43650	43600	50
505	20231207	121000	878940500	43600	43600	43600	43600	17
506	20231207	120900	878199300	43550	43600	43600	43550	33
507	20231207	120800	876761400	43600	43600	43600	43600	16
508	20231207	120700	876063800	43600	43500	43600	43500	43
509	20231207	120600	874191150	43500	43500	43500	43500	4
510	20231207	120500	874017150	43500	43500	43500	43450	28
511	20231207	120400	872800000	43450	43450	43500	43450	46
512	20231207	120300	870800150	43450	43500	43500	43450	76
513	20231207	120200	867496650	43500	43500	43500	43500	0
514	20231207	120100	867496650	43500	43450	43500	43450	39
515	20231207	120000	865800900	43450	43450	43500	43450	29
516	20231207	115900	864539650	43500	43450	43500	43450	22
517	20231207	115800	863583450	43500	43500	43500	43500	24
518	20231207	115700	862539450	43450	43500	43500	43400	6
519	20231207	115600	862278750	43450	43500	43500	43450	37
520	20231207	115500	860669950	43500	43500	43500	43450	50
521	20231207	115400	858495000	43450	43500	43500	43450	21
522	20231207	115300	857582500	43500	43450	43500	43450	15
523	20231207	115200	856930050	43450	43400	43450	43400	47
524	20231207	115100	854888750	43400	43400	43400	43400	4
525	20231207	115000	854715150	43450	43450	43450	43400	19
526	20231207	114900	853890450	43450	43450	43450	43450	49
527	20231207	114800	851761400	43450	43400	43450	43400	22
528	20231207	114700	850806450	43450	43400	43450	43400	2
529	20231207	114600	850719600	43450	43400	43450	43350	38
530	20231207	114500	849069250	43400	43450	43500	43400	30
531	20231207	114400	847765950	43500	43500	43500	43500	94
532	20231207	114300	843676950	43450	43500	43500	43450	40
533	20231207	114200	841937750	43500	43450	43500	43450	8
534	20231207	114100	841589950	43500	43450	43500	43450	60
535	20231207	114000	838981700	43500	43500	43500	43500	113
536	20231207	113900	834066200	43550	43500	43550	43500	31
537	20231207	113800	832717150	43500	43450	43500	43450	5
538	20231207	113700	832499700	43500	43350	43500	43350	34
539	20231207	113600	831023550	43300	43400	43450	43250	386
540	20231207	113500	814304250	43400	43400	43450	43400	20
541	20231207	113400	813436150	43450	43450	43450	43400	27
542	20231207	113300	812263050	43450	43450	43450	43450	34
543	20231207	113200	810785750	43450	43450	43500	43450	39
544	20231207	113100	809090250	43500	43500	43500	43500	26
545	20231207	113000	807959250	43450	43450	43450	43450	173
546	20231207	112900	800442400	43450	43450	43450	43400	7
547	20231207	112800	800138450	43400	43450	43450	43400	40
548	20231207	112700	798401150	43450	43450	43450	43400	3
549	20231207	112600	798270850	43400	43450	43450	43400	6
550	20231207	112500	798010400	43450	43500	43500	43450	49
551	20231207	112400	795878950	43500	43500	43500	43450	63
552	20231207	112300	793141400	43450	43500	43500	43450	73
553	20231207	112200	789967700	43500	43350	43500	43300	538
554	20231207	112100	766622800	43350	43450	43450	43350	152
555	20231207	112000	760031000	43400	43450	43450	43400	34
556	20231207	111900	758554000	43450	43500	43500	43450	43
557	20231207	111800	756684350	43500	43450	43500	43450	2
558	20231207	111700	756597400	43500	43500	43550	43500	27
559	20231207	111600	755422800	43500	43550	43550	43450	457
560	20231207	111500	735540950	43600	43650	43650	43600	3
561	20231207	111400	735410050	43600	43600	43600	43550	57
562	20231207	111300	732925050	43600	43650	43650	43550	18
563	20231207	111200	732140200	43650	43600	43650	43600	17
564	20231207	111100	731398950	43600	43700	43700	43550	6
565	20231207	111000	731137400	43600	43650	43650	43600	75
566	20231207	110900	727866150	43650	43600	43650	43600	16
567	20231207	110800	727168450	43650	43550	43650	43550	15
568	20231207	110700	726514150	43600	43650	43650	43600	24
569	20231207	110600	725466600	43600	43600	43650	43600	44
570	20231207	110500	723546850	43650	43650	43650	43600	54
571	20231207	110400	721192350	43600	43700	43700	43600	65
572	20231207	110300	718352650	43650	43650	43650	43650	0
573	20231207	110200	718352650	43650	43700	43700	43650	38
574	20231207	110100	716693800	43700	43550	43700	43550	511
575	20231207	110000	694427950	43550	43550	43550	43550	2
576	20231207	105900	694340850	43550	43450	43550	43450	50
577	20231207	105800	692163750	43500	43450	43500	43450	231
578	20231207	105700	682116000	43450	43450	43450	43450	11
579	20231207	105600	681638050	43400	43400	43450	43400	45
580	20231207	105500	679684850	43450	43400	43450	43400	51
581	20231207	105400	677469100	43450	43450	43450	43450	2
582	20231207	105300	677382200	43400	43400	43450	43400	47
583	20231207	105200	675341150	43350	43500	43500	43350	14
584	20231207	105100	674732900	43450	43450	43450	43450	28
585	20231207	105000	673516300	43400	43450	43500	43400	123
586	20231207	104900	668176650	43400	43500	43500	43400	31
587	20231207	104800	666829900	43500	43500	43500	43500	2
588	20231207	104700	666742900	43500	43550	43550	43500	30
589	20231207	104600	665436750	43500	43500	43550	43500	7
590	20231207	104500	665132150	43500	43600	43600	43500	96
591	20231207	104400	660952450	43550	43550	43600	43550	11
592	20231207	104300	660473200	43550	43550	43550	43500	18
593	20231207	104200	659689400	43600	43550	43600	43550	66
594	20231207	104100	656812600	43500	43400	43500	43400	222
595	20231207	104000	647163200	43400	43400	43450	43400	20
596	20231207	103900	646295150	43450	43450	43450	43450	83
597	20231207	103800	642688800	43500	43500	43500	43450	38
598	20231207	103700	641036500	43500	43450	43500	43450	9
599	20231207	103600	640645300	43500	43500	43500	43450	23
600	20231207	103500	639645850	43450	43500	43550	43450	188
601	20231207	103400	631473950	43450	43550	43550	43450	19
602	20231207	103300	630648150	43550	43450	43550	43450	2
603	20231207	103200	630561150	43500	43500	43500	43500	95
604	20231207	103100	626428650	43450	43500	43500	43450	82
605	20231207	103000	622865700	43500	43500	43500	43500	50
606	20231207	102900	620690700	43550	43550	43550	43550	24
607	20231207	102800	619645500	43550	43500	43550	43500	28
608	20231207	102700	618427450	43500	43500	43550	43500	18
609	20231207	102600	617644350	43550	43550	43550	43550	34
610	20231207	102500	616163650	43500	43500	43550	43500	19
611	20231207	102400	615337100	43500	43550	43550	43500	6
612	20231207	102300	615075850	43500	43500	43550	43500	355
613	20231207	102200	599632150	43550	43550	43550	43550	14
614	20231207	102100	599022450	43550	43550	43600	43550	130
615	20231207	102000	593360850	43550	43550	43550	43500	25
616	20231207	101900	592272150	43550	43500	43550	43500	16
617	20231207	101800	591576050	43500	43550	43550	43500	14
618	20231207	101700	590966900	43550	43500	43550	43500	52
619	20231207	101600	588703150	43500	43550	43550	43500	22
620	20231207	101500	587746050	43500	43550	43550	43500	18
621	20231207	101400	586962950	43550	43600	43600	43550	24
622	20231207	101300	585916650	43600	43600	43600	43600	0
623	20231207	101200	585916650	43600	43550	43600	43550	21
624	20231207	101100	585002000	43600	43500	43600	43500	30
625	20231207	101000	583695050	43550	43500	43550	43500	15
626	20231207	100900	583042500	43550	43500	43550	43500	3
627	20231207	100800	582911950	43550	43550	43550	43500	51
628	20231207	100700	580691650	43550	43550	43550	43550	1
629	20231207	100600	580648100	43500	43550	43550	43500	18
630	20231207	100500	579865050	43550	43550	43550	43550	24
631	20231207	100400	578819850	43500	43550	43550	43500	202
632	20231207	100300	570024050	43550	43650	43650	43550	19
633	20231207	100200	569196500	43650	43600	43650	43550	60
634	20231207	100100	566580550	43550	43600	43600	43550	16
635	20231207	100000	565883700	43550	43600	43600	43550	54
636	20231207	095900	563529450	43600	43600	43600	43550	44
637	20231207	095800	561612700	43650	43650	43650	43650	19
638	20231207	095700	560783350	43650	43750	43750	43650	384
639	20231207	095600	543998450	43750	43750	43750	43750	15
640	20231207	095500	543342200	43750	43700	43750	43700	25
641	20231207	095400	542249650	43700	43700	43750	43700	35
642	20231207	095300	540718850	43750	43750	43750	43750	18
643	20231207	095200	539931350	43800	43800	43800	43750	47
644	20231207	095100	537873900	43800	43700	43850	43650	799
645	20231207	095000	502885900	43650	43600	43800	43600	1213
646	20231207	094900	449889150	43550	43550	43550	43550	146
647	20231207	094800	443530850	43500	43500	43550	43500	18
648	20231207	094700	442747800	43500	43500	43500	43450	48
649	20231207	094600	440659850	43500	43400	43500	43400	28
650	20231207	094500	439443200	43450	43400	43450	43400	25
651	20231207	094400	438357150	43450	43400	43450	43400	19
652	20231207	094300	437532350	43450	43400	43450	43400	14
653	20231207	094200	436924100	43450	43400	43450	43400	33
654	20231207	094100	435491100	43450	43400	43450	43400	144
655	20231207	094000	429241450	43350	43350	43400	43350	190
656	20231207	093900	421004750	43350	43400	43400	43350	92
657	20231207	093800	417016500	43350	43450	43450	43350	778
658	20231207	093700	383216150	43450	43500	43500	43450	295
659	20231207	093600	370385350	43500	43550	43550	43500	53
660	20231207	093500	368079300	43500	43550	43550	43500	69
661	20231207	093400	365077750	43500	43400	43500	43400	308
662	20231207	093300	351681350	43400	43400	43450	43400	120
663	20231207	093200	346470750	43400	43400	43450	43400	136
664	20231207	093100	340565500	43350	43400	43450	43350	75
665	20231207	093000	337310050	43350	43250	43350	43250	260
666	20231207	092900	326045650	43250	43300	43300	43250	223
667	20231207	092800	316394350	43350	43350	43350	43350	27
668	20231207	092700	315223900	43350	43350	43350	43300	7
669	20231207	092600	314920500	43350	43350	43400	43350	12
670	20231207	092500	314400250	43300	43350	43350	43300	185
671	20231207	092400	306384100	43350	43600	43600	43350	417
672	20231207	092300	288262250	43500	43550	43550	43500	102
673	20231207	092200	283824200	43550	43500	43550	43500	24
674	20231207	092100	282779700	43500	43250	43650	43250	1117
675	20231207	092000	234148450	43250	43200	43250	43200	23
676	20231207	091900	233153850	43200	43100	43200	43100	200
677	20231207	091800	224523800	43100	43150	43150	43100	172
678	20231207	091700	217103750	43050	43100	43100	43050	34
679	20231207	091600	215639800	43050	43100	43100	43050	138
680	20231207	091500	209697700	43150	43050	43150	43050	128
681	20231207	091400	204186300	43050	43100	43100	43050	61
682	20231207	091300	201557350	43100	43150	43150	43100	74
683	20231207	091200	198367700	43150	43150	43150	43100	103
684	20231207	091100	193923500	43150	43050	43200	43050	188
685	20231207	091000	185803600	43050	43100	43100	43050	97
686	20231207	090900	181625350	43200	43200	43200	43200	1
687	20231207	090800	181582150	43100	43000	43100	43000	494
688	20231207	090700	160326250	43000	43000	43000	42950	94
689	20231207	090600	156285450	43000	43050	43050	42950	996
690	20231207	090500	113447950	43100	43200	43200	43050	421
691	20231207	090400	95311050	43150	43150	43150	43100	90
692	20231207	090300	91428100	43150	42950	43200	42950	393
693	20231207	090200	74511150	42900	43050	43200	42900	602
694	20231207	090100	48599900	43150	42900	43200	42900	381
695	20231207	090000	32184200	42900	43500	43500	42800	742