KissMeData/314930/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210100	849656100	50600	50600	50600	50600	167
3	20231204	210000	849656100	50600	50600	50600	50600	0
4	20231204	205900	849656100	50600	50600	50600	50600	0
5	20231204	205800	849656100	50600	50600	50600	50600	0
6	20231204	205700	849656100	50600	50600	50600	50600	0
7	20231204	205600	849656100	50600	50600	50600	50600	0
8	20231204	205500	849656100	50600	50600	50600	50600	0
9	20231204	205400	849656100	50600	50600	50600	50600	0
10	20231204	205300	849656100	50600	50600	50600	50600	0
11	20231204	205200	849656100	50600	50600	50600	50600	0
12	20231204	205100	849656100	50600	50600	50600	50600	0
13	20231204	205000	849656100	50600	50600	50600	50600	0
14	20231204	204900	849656100	50600	50600	50600	50600	0
15	20231204	204800	849656100	50600	50600	50600	50600	0
16	20231204	204700	849656100	50600	50600	50600	50600	0
17	20231204	204600	849656100	50600	50600	50600	50600	0
18	20231204	204500	849656100	50600	50600	50600	50600	0
19	20231204	204400	849656100	50600	50600	50600	50600	0
20	20231204	204300	849656100	50600	50600	50600	50600	0
21	20231204	204200	849656100	50600	50600	50600	50600	0
22	20231204	204100	849656100	50600	50600	50600	50600	0
23	20231204	204000	849656100	50600	50600	50600	50600	0
24	20231204	203900	849656100	50600	50600	50600	50600	0
25	20231204	203800	849656100	50600	50600	50600	50600	0
26	20231204	203700	849656100	50600	50600	50600	50600	0
27	20231204	203600	849656100	50600	50600	50600	50600	0
28	20231204	203500	849656100	50600	50600	50600	50600	0
29	20231204	203400	849656100	50600	50600	50600	50600	0
30	20231204	203300	849656100	50600	50600	50600	50600	0
31	20231204	203200	849656100	50600	50600	50600	50600	0
32	20231204	203100	849656100	50600	50600	50600	50600	167
33	20231204	203000	849656100	50600	50600	50600	50600	0
34	20231204	202900	849656100	50600	50600	50600	50600	0
35	20231204	202800	849656100	50600	50600	50600	50600	0
36	20231204	202700	849656100	50600	50600	50600	50600	0
37	20231204	202600	849656100	50600	50600	50600	50600	0
38	20231204	202500	849656100	50600	50600	50600	50600	0
39	20231204	202400	849656100	50600	50600	50600	50600	0
40	20231204	202300	849656100	50600	50600	50600	50600	0
41	20231204	202200	849656100	50600	50600	50600	50600	0
42	20231204	202100	849656100	50600	50600	50600	50600	0
43	20231204	202000	849656100	50600	50600	50600	50600	0
44	20231204	201900	849656100	50600	50600	50600	50600	0
45	20231204	201800	849656100	50600	50600	50600	50600	0
46	20231204	201700	849656100	50600	50600	50600	50600	0
47	20231204	201600	849656100	50600	50600	50600	50600	0
48	20231204	201500	849656100	50600	50600	50600	50600	0
49	20231204	201400	849656100	50600	50600	50600	50600	0
50	20231204	201300	849656100	50600	50600	50600	50600	0
51	20231204	201200	849656100	50600	50600	50600	50600	0
52	20231204	201100	849656100	50600	50600	50600	50600	0
53	20231204	201000	849656100	50600	50600	50600	50600	0
54	20231204	200900	849656100	50600	50600	50600	50600	0
55	20231204	200800	849656100	50600	50600	50600	50600	0
56	20231204	200700	849656100	50600	50600	50600	50600	0
57	20231204	200600	849656100	50600	50600	50600	50600	0
58	20231204	200500	849656100	50600	50600	50600	50600	0
59	20231204	200400	849656100	50600	50600	50600	50600	0
60	20231204	200300	849656100	50600	50600	50600	50600	0
61	20231204	200200	849656100	50600	50600	50600	50600	0
62	20231204	200100	849656100	50600	50600	50600	50600	167
63	20231204	200000	849656100	50600	50600	50600	50600	0
64	20231204	195900	849656100	50600	50600	50600	50600	0
65	20231204	195800	849656100	50600	50600	50600	50600	0
66	20231204	195700	849656100	50600	50600	50600	50600	0
67	20231204	195600	849656100	50600	50600	50600	50600	0
68	20231204	195500	849656100	50600	50600	50600	50600	0
69	20231204	195400	849656100	50600	50600	50600	50600	0
70	20231204	195300	849656100	50600	50600	50600	50600	0
71	20231204	195200	849656100	50600	50600	50600	50600	0
72	20231204	195100	849656100	50600	50600	50600	50600	0
73	20231204	195000	849656100	50600	50600	50600	50600	0
74	20231204	194900	849656100	50600	50600	50600	50600	0
75	20231204	194800	849656100	50600	50600	50600	50600	0
76	20231204	194700	849656100	50600	50600	50600	50600	0
77	20231204	194600	849656100	50600	50600	50600	50600	0
78	20231204	194500	849656100	50600	50600	50600	50600	0
79	20231204	194400	849656100	50600	50600	50600	50600	0
80	20231204	194300	849656100	50600	50600	50600	50600	0
81	20231204	194200	849656100	50600	50600	50600	50600	0
82	20231204	194100	849656100	50600	50600	50600	50600	0
83	20231204	194000	849656100	50600	50600	50600	50600	0
84	20231204	193900	849656100	50600	50600	50600	50600	0
85	20231204	193800	849656100	50600	50600	50600	50600	0
86	20231204	193700	849656100	50600	50600	50600	50600	0
87	20231204	193600	849656100	50600	50600	50600	50600	0
88	20231204	193500	849656100	50600	50600	50600	50600	0
89	20231204	193400	849656100	50600	50600	50600	50600	0
90	20231204	193300	849656100	50600	50600	50600	50600	0
91	20231204	193200	849656100	50600	50600	50600	50600	0
92	20231204	193100	849656100	50600	50600	50600	50600	167
93	20231204	193000	849656100	50600	50600	50600	50600	0
94	20231204	192900	849656100	50600	50600	50600	50600	0
95	20231204	192800	849656100	50600	50600	50600	50600	0
96	20231204	192700	849656100	50600	50600	50600	50600	0
97	20231204	192600	849656100	50600	50600	50600	50600	0
98	20231204	192500	849656100	50600	50600	50600	50600	0
99	20231204	192400	849656100	50600	50600	50600	50600	0
100	20231204	192300	849656100	50600	50600	50600	50600	0
101	20231204	192200	849656100	50600	50600	50600	50600	0
102	20231204	192100	849656100	50600	50600	50600	50600	0
103	20231204	192000	849656100	50600	50600	50600	50600	0
104	20231204	191900	849656100	50600	50600	50600	50600	0
105	20231204	191800	849656100	50600	50600	50600	50600	0
106	20231204	191700	849656100	50600	50600	50600	50600	0
107	20231204	191600	849656100	50600	50600	50600	50600	0
108	20231204	191500	849656100	50600	50600	50600	50600	0
109	20231204	191400	849656100	50600	50600	50600	50600	0
110	20231204	191300	849656100	50600	50600	50600	50600	0
111	20231204	191200	849656100	50600	50600	50600	50600	0
112	20231204	191100	849656100	50600	50600	50600	50600	0
113	20231204	191000	849656100	50600	50600	50600	50600	0
114	20231204	190900	849656100	50600	50600	50600	50600	0
115	20231204	190800	849656100	50600	50600	50600	50600	0
116	20231204	190700	849656100	50600	50600	50600	50600	0
117	20231204	190600	849656100	50600	50600	50600	50600	0
118	20231204	190500	849656100	50600	50600	50600	50600	0
119	20231204	190400	849656100	50600	50600	50600	50600	0
120	20231204	190300	849656100	50600	50600	50600	50600	0
121	20231204	190200	849656100	50600	50600	50600	50600	0
122	20231204	190100	849656100	50600	50600	50600	50600	167
123	20231204	190000	849656100	50600	50600	50600	50600	0
124	20231204	185900	849656100	50600	50600	50600	50600	0
125	20231204	185800	849656100	50600	50600	50600	50600	0
126	20231204	185700	849656100	50600	50600	50600	50600	0
127	20231204	185600	849656100	50600	50600	50600	50600	0
128	20231204	185500	849656100	50600	50600	50600	50600	0
129	20231204	185400	849656100	50600	50600	50600	50600	0
130	20231204	185300	849656100	50600	50600	50600	50600	0
131	20231204	185200	849656100	50600	50600	50600	50600	0
132	20231204	185100	849656100	50600	50600	50600	50600	0
133	20231204	185000	849656100	50600	50600	50600	50600	0
134	20231204	184900	849656100	50600	50600	50600	50600	0
135	20231204	184800	849656100	50600	50600	50600	50600	0
136	20231204	184700	849656100	50600	50600	50600	50600	0
137	20231204	184600	849656100	50600	50600	50600	50600	0
138	20231204	184500	849656100	50600	50600	50600	50600	0
139	20231204	184400	849656100	50600	50600	50600	50600	0
140	20231204	184300	849656100	50600	50600	50600	50600	0
141	20231204	184200	849656100	50600	50600	50600	50600	0
142	20231204	184100	849656100	50600	50600	50600	50600	0
143	20231204	184000	849656100	50600	50600	50600	50600	0
144	20231204	183900	849656100	50600	50600	50600	50600	0
145	20231204	183800	849656100	50600	50600	50600	50600	0
146	20231204	183700	849656100	50600	50600	50600	50600	0
147	20231204	183600	849656100	50600	50600	50600	50600	0
148	20231204	183500	849656100	50600	50600	50600	50600	0
149	20231204	183400	849656100	50600	50600	50600	50600	0
150	20231204	183300	849656100	50600	50600	50600	50600	0
151	20231204	183200	849656100	50600	50600	50600	50600	0
152	20231204	183100	849656100	50600	50600	50600	50600	167
153	20231204	183000	849656100	50600	50600	50600	50600	0
154	20231204	182900	849656100	50600	50600	50600	50600	0
155	20231204	182800	849656100	50600	50600	50600	50600	0
156	20231204	182700	849656100	50600	50600	50600	50600	0
157	20231204	182600	849656100	50600	50600	50600	50600	0
158	20231204	182500	849656100	50600	50600	50600	50600	0
159	20231204	182400	849656100	50600	50600	50600	50600	0
160	20231204	182300	849656100	50600	50600	50600	50600	0
161	20231204	182200	849656100	50600	50600	50600	50600	0
162	20231204	182100	849656100	50600	50600	50600	50600	0
163	20231204	182000	849656100	50600	50600	50600	50600	0
164	20231204	181900	849656100	50600	50600	50600	50600	0
165	20231204	181800	849656100	50600	50600	50600	50600	0
166	20231204	181700	849656100	50600	50600	50600	50600	0
167	20231204	181600	849656100	50600	50600	50600	50600	0
168	20231204	181500	849656100	50600	50600	50600	50600	0
169	20231204	181400	849656100	50600	50600	50600	50600	0
170	20231204	181300	849656100	50600	50600	50600	50600	0
171	20231204	181200	849656100	50600	50600	50600	50600	0
172	20231204	181100	849656100	50600	50600	50600	50600	0
173	20231204	181000	849656100	50600	50600	50600	50600	0
174	20231204	180900	849656100	50600	50600	50600	50600	0
175	20231204	180800	849656100	50600	50600	50600	50600	0
176	20231204	180700	849656100	50600	50600	50600	50600	0
177	20231204	180600	849656100	50600	50600	50600	50600	0
178	20231204	180500	849656100	50600	50600	50600	50600	0
179	20231204	180400	849656100	50600	50600	50600	50600	0
180	20231204	180300	849656100	50600	50600	50600	50600	0
181	20231204	180200	849656100	50600	50600	50600	50600	0
182	20231204	180100	849656100	50600	50600	50600	50600	167
183	20231204	180000	849656100	50600	50600	50600	50600	0
184	20231204	175900	849656100	50600	50600	50600	50600	0
185	20231204	175800	849656100	50600	50600	50600	50600	0
186	20231204	175700	849656100	50600	50600	50600	50600	0
187	20231204	175600	849656100	50600	50600	50600	50600	0
188	20231204	175500	849656100	50600	50600	50600	50600	0
189	20231204	175400	849656100	50600	50600	50600	50600	0
190	20231204	175300	849656100	50600	50600	50600	50600	0
191	20231204	175200	849656100	50600	50600	50600	50600	0
192	20231204	175100	849656100	50600	50600	50600	50600	0
193	20231204	175000	849656100	50600	50600	50600	50600	0
194	20231204	174900	849656100	50600	50600	50600	50600	0
195	20231204	174800	849656100	50600	50600	50600	50600	0
196	20231204	174700	849656100	50600	50600	50600	50600	0
197	20231204	174600	849656100	50600	50600	50600	50600	0
198	20231204	174500	849656100	50600	50600	50600	50600	0
199	20231204	174400	849656100	50600	50600	50600	50600	0
200	20231204	174300	849656100	50600	50600	50600	50600	0
201	20231204	174200	849656100	50600	50600	50600	50600	0
202	20231204	174100	849656100	50600	50600	50600	50600	0
203	20231204	174000	849656100	50600	50600	50600	50600	0
204	20231204	173900	849656100	50600	50600	50600	50600	0
205	20231204	173800	849656100	50600	50600	50600	50600	0
206	20231204	173700	849656100	50600	50600	50600	50600	0
207	20231204	173600	849656100	50600	50600	50600	50600	0
208	20231204	173500	849656100	50600	50600	50600	50600	0
209	20231204	173400	849656100	50600	50600	50600	50600	0
210	20231204	173300	849656100	50600	50600	50600	50600	0
211	20231204	173200	849656100	50600	50600	50600	50600	0
212	20231204	173100	849656100	50600	50600	50600	50600	167
213	20231204	173000	849656100	50600	50600	50600	50600	0
214	20231204	172900	849656100	50600	50600	50600	50600	0
215	20231204	172800	849656100	50600	50600	50600	50600	0
216	20231204	172700	849656100	50600	50600	50600	50600	0
217	20231204	172600	849656100	50600	50600	50600	50600	0
218	20231204	172500	849656100	50600	50600	50600	50600	0
219	20231204	172400	849656100	50600	50600	50600	50600	0
220	20231204	172300	849656100	50600	50600	50600	50600	0
221	20231204	172200	849656100	50600	50600	50600	50600	0
222	20231204	172100	849656100	50600	50600	50600	50600	0
223	20231204	172000	849656100	50600	50600	50600	50600	0
224	20231204	171900	849656100	50600	50600	50600	50600	0
225	20231204	171800	849656100	50600	50600	50600	50600	0
226	20231204	171700	849656100	50600	50600	50600	50600	0
227	20231204	171600	849656100	50600	50600	50600	50600	0
228	20231204	171500	849656100	50600	50600	50600	50600	0
229	20231204	171400	849656100	50600	50600	50600	50600	0
230	20231204	171300	849656100	50600	50600	50600	50600	0
231	20231204	171200	849656100	50600	50600	50600	50600	0
232	20231204	171100	849656100	50600	50600	50600	50600	0
233	20231204	171000	849656100	50600	50600	50600	50600	0
234	20231204	170900	849656100	50600	50600	50600	50600	0
235	20231204	170800	849656100	50600	50600	50600	50600	0
236	20231204	170700	849656100	50600	50600	50600	50600	0
237	20231204	170600	849656100	50600	50600	50600	50600	0
238	20231204	170500	849656100	50600	50600	50600	50600	0
239	20231204	170400	849656100	50600	50600	50600	50600	0
240	20231204	170300	849656100	50600	50600	50600	50600	0
241	20231204	170200	849656100	50600	50600	50600	50600	0
242	20231204	170100	849656100	50600	50600	50600	50600	167
243	20231204	170000	849656100	50600	50600	50600	50600	0
244	20231204	165900	849656100	50600	50600	50600	50600	0
245	20231204	165800	849656100	50600	50600	50600	50600	0
246	20231204	165700	849656100	50600	50600	50600	50600	0
247	20231204	165600	849656100	50600	50600	50600	50600	0
248	20231204	165500	849656100	50600	50600	50600	50600	0
249	20231204	165400	849656100	50600	50600	50600	50600	0
250	20231204	165300	849656100	50600	50600	50600	50600	0
251	20231204	165200	849656100	50600	50600	50600	50600	0
252	20231204	165100	849656100	50600	50600	50600	50600	0
253	20231204	165000	849656100	50600	50600	50600	50600	0
254	20231204	164900	849656100	50600	50600	50600	50600	0
255	20231204	164800	849656100	50600	50600	50600	50600	0
256	20231204	164700	849656100	50600	50600	50600	50600	0
257	20231204	164600	849656100	50600	50600	50600	50600	0
258	20231204	164500	849656100	50600	50600	50600	50600	0
259	20231204	164400	849656100	50600	50600	50600	50600	0
260	20231204	164300	849656100	50600	50600	50600	50600	0
261	20231204	164200	849656100	50600	50600	50600	50600	0
262	20231204	164100	849656100	50600	50600	50600	50600	0
263	20231204	164000	849656100	50600	50600	50600	50600	0
264	20231204	163900	849656100	50600	50600	50600	50600	0
265	20231204	163800	849656100	50600	50600	50600	50600	0
266	20231204	163700	849656100	50600	50600	50600	50600	0
267	20231204	163600	849656100	50600	50600	50600	50600	0
268	20231204	163500	849656100	50600	50600	50600	50600	0
269	20231204	163400	849656100	50600	50600	50600	50600	0
270	20231204	163300	849656100	50600	50600	50600	50600	0
271	20231204	163200	849656100	50600	50600	50600	50600	0
272	20231204	163100	849656100	50600	50600	50600	50600	167
273	20231204	163000	849656100	50600	50600	50600	50600	0
274	20231204	162900	849656100	50600	50600	50600	50600	0
275	20231204	162800	849656100	50600	50600	50600	50600	0
276	20231204	162700	849656100	50600	50600	50600	50600	0
277	20231204	162600	849656100	50600	50600	50600	50600	0
278	20231204	162500	849656100	50600	50600	50600	50600	0
279	20231204	162400	849656100	50600	50600	50600	50600	0
280	20231204	162300	849656100	50600	50600	50600	50600	0
281	20231204	162200	849656100	50600	50600	50600	50600	0
282	20231204	162100	849656100	50600	50600	50600	50600	0
283	20231204	162000	849656100	50600	50600	50600	50600	0
284	20231204	161900	849656100	50600	50600	50600	50600	0
285	20231204	161800	849656100	50600	50600	50600	50600	0
286	20231204	161700	849656100	50600	50600	50600	50600	0
287	20231204	161600	849656100	50600	50600	50600	50600	0
288	20231204	161500	849656100	50600	50600	50600	50600	0
289	20231204	161400	849656100	50600	50600	50600	50600	0
290	20231204	161300	849656100	50600	50600	50600	50600	0
291	20231204	161200	849656100	50600	50600	50600	50600	0
292	20231204	161100	849656100	50600	50600	50600	50600	0
293	20231204	161000	849656100	50600	50600	50600	50600	0
294	20231204	160900	849656100	50600	50600	50600	50600	0
295	20231204	160800	849656100	50600	50600	50600	50600	0
296	20231204	160700	849656100	50600	50600	50600	50600	0
297	20231204	160600	849656100	50600	50600	50600	50600	0
298	20231204	160500	849656100	50600	50600	50600	50600	0
299	20231204	160400	849656100	50600	50600	50600	50600	0
300	20231204	160300	849656100	50600	50600	50600	50600	0
301	20231204	160200	849656100	50600	50600	50600	50600	0
302	20231204	160100	849656100	50600	50600	50600	50600	167
303	20231204	160000	849656100	50600	50600	50600	50600	0
304	20231204	155900	849656100	50600	50600	50600	50600	0
305	20231204	155800	849656100	50600	50600	50600	50600	0
306	20231204	155700	849656100	50600	50600	50600	50600	0
307	20231204	155600	849656100	50600	50600	50600	50600	0
308	20231204	155500	849656100	50600	50600	50600	50600	0
309	20231204	155400	849656100	50600	50600	50600	50600	0
310	20231204	155300	849656100	50600	50600	50600	50600	0
311	20231204	155200	849656100	50600	50600	50600	50600	0
312	20231204	155100	849656100	50600	50600	50600	50600	0
313	20231204	155000	849656100	50600	50600	50600	50600	0
314	20231204	154900	849656100	50600	50600	50600	50600	0
315	20231204	154800	849656100	50600	50600	50600	50600	0
316	20231204	154700	849656100	50600	50600	50600	50600	0
317	20231204	154600	849656100	50600	50600	50600	50600	0
318	20231204	154500	849656100	50600	50600	50600	50600	0
319	20231204	154400	849656100	50600	50600	50600	50600	0
320	20231204	154300	849656100	50600	50600	50600	50600	0
321	20231204	154200	849656100	50600	50600	50600	50600	0
322	20231204	154100	849656100	50600	50600	50600	50600	0
323	20231204	154000	849656100	50600	50600	50600	50600	0
324	20231204	153900	849656100	50600	50600	50600	50600	0
325	20231204	153800	849656100	50600	50600	50600	50600	0
326	20231204	153700	849656100	50600	50600	50600	50600	0
327	20231204	153600	849656100	50600	50600	50600	50600	0
328	20231204	153500	849656100	50600	50600	50600	50600	0
329	20231204	153400	849656100	50600	50600	50600	50600	0
330	20231204	153300	849656100	50600	50600	50600	50600	0
331	20231204	153200	849656100	50600	50600	50600	50600	0
332	20231204	153100	849656100	50600	50600	50600	50600	167
333	20231204	153000	849656100	50600	50600	50600	50600	167
334	20231204	152900	841205900	50500	50500	50500	50500	0
335	20231204	152800	841205900	50500	50500	50500	50500	0
336	20231204	152700	841205900	50500	50500	50500	50500	0
337	20231204	152600	841205900	50500	50500	50500	50500	0
338	20231204	152500	841205900	50500	50500	50500	50500	0
339	20231204	152400	841205900	50500	50500	50500	50500	0
340	20231204	152300	841205900	50500	50500	50500	50500	0
341	20231204	152200	841205900	50500	50500	50500	50500	0
342	20231204	152100	841205900	50500	50500	50500	50500	0
343	20231204	152000	841205900	50500	50500	50500	50500	0
344	20231204	151900	841205900	50500	50500	50500	50500	19
345	20231204	151800	840246400	50600	50500	50600	50500	248
346	20231204	151700	827720000	50300	50300	50300	50300	1
347	20231204	151600	827669700	50300	50300	50300	50300	16
348	20231204	151500	826864900	50200	50200	50200	50200	19
349	20231204	151400	825911100	50100	50100	50100	50100	27
350	20231204	151300	824558400	50100	50100	50100	50100	355
351	20231204	151200	806772900	50100	50300	50300	50100	84
352	20231204	151100	802557000	50400	50400	50400	50400	1
353	20231204	151000	802506600	50500	50500	50600	50500	301
354	20231204	150900	787306000	50500	50500	50500	50500	330
355	20231204	150800	770641000	50400	50500	50500	50400	120
356	20231204	150700	764582600	50500	50500	50500	50400	81
357	20231204	150600	760498800	50400	50500	50500	50400	24
358	20231204	150500	759288300	50500	50500	50500	50500	72
359	20231204	150400	755652300	50400	50600	50600	50400	35
360	20231204	150300	753884700	50600	50500	50600	50400	103
361	20231204	150200	748682700	50600	50400	50600	50400	20
362	20231204	150100	747674500	50600	50600	50600	50600	1
363	20231204	150000	747623900	50400	50600	50600	50400	14
364	20231204	145900	746918100	50400	50600	50600	50400	18
365	20231204	145800	746010700	50400	50400	50400	50400	15
366	20231204	145700	745254700	50600	50600	50600	50600	19
367	20231204	145600	744293300	50300	50300	50300	50300	16
368	20231204	145500	743488500	50300	50300	50300	50300	16
369	20231204	145400	742683700	50200	50200	50200	50200	19
370	20231204	145300	741729900	50200	50200	50500	50200	87
371	20231204	145200	737354100	50200	50200	50200	50200	13
372	20231204	145100	736701500	50200	50500	50500	50200	56
373	20231204	145000	733878300	50500	50500	50500	50500	84
374	20231204	144900	729636300	50500	50200	50500	50200	88
375	20231204	144800	725198500	50400	50400	50400	50400	22
376	20231204	144700	724089700	50400	50400	50400	50400	50
377	20231204	144600	721569700	50400	50200	50400	50200	25
378	20231204	144500	720313100	50100	50100	50100	50100	16
379	20231204	144400	719511500	50000	50000	50000	50000	0
380	20231204	144300	719511500	50000	50100	50100	50000	35
381	20231204	144200	717760800	50300	50100	50300	50100	70
382	20231204	144100	714243400	50100	50100	50100	50100	18
383	20231204	144000	713341600	50100	50100	50100	50100	5
384	20231204	143900	713091100	50100	50300	50300	50100	54
385	20231204	143800	710378900	50100	50200	50200	50100	27
386	20231204	143700	709024400	50400	50100	50400	50100	61
387	20231204	143600	705955700	50100	50100	50100	50100	8
388	20231204	143500	705554900	50100	50500	50500	50100	69
389	20231204	143400	702078000	50100	50500	50500	50100	63
390	20231204	143300	698908100	50100	50100	50100	50100	38
391	20231204	143200	697004300	50600	50500	50600	50500	80
392	20231204	143100	692964200	50100	50100	50100	50100	14
393	20231204	143000	692262800	50400	50100	50400	50100	52
394	20231204	142900	689647400	50100	50100	50100	50100	14
395	20231204	142800	688946000	50300	50300	50300	50300	0
396	20231204	142700	688946000	50300	50500	50500	50300	570
397	20231204	142600	660164200	50500	50500	50500	50500	22
398	20231204	142500	659053200	50500	50300	50500	50300	349
399	20231204	142400	641453200	50400	50400	50400	50400	113
400	20231204	142300	635758000	50400	50400	50400	50300	35
401	20231204	142200	633995400	50400	50300	50400	50300	20
402	20231204	142100	632989300	50300	50300	50300	50300	13
403	20231204	142000	632335400	50400	50400	50400	50400	8
404	20231204	141900	631932200	50300	50400	50400	50300	24
405	20231204	141800	630724400	50300	50100	50300	50100	58
406	20231204	141700	627810000	50100	50100	50100	50100	18
407	20231204	141600	626908200	50100	50100	50100	50100	0
408	20231204	141500	626908200	50100	50100	50100	50100	14
409	20231204	141400	626206800	50100	50100	50100	50100	19
410	20231204	141300	625254900	50100	50100	50100	50100	13
411	20231204	141200	624603600	50100	50100	50100	50100	0
412	20231204	141100	624603600	50100	50100	50100	50100	18
413	20231204	141000	623701800	50400	50100	50400	50100	118
414	20231204	140900	617765200	50100	50100	50100	50100	19
415	20231204	140800	616813300	50100	50100	50100	50100	0
416	20231204	140700	616813300	50100	50100	50100	50100	13
417	20231204	140600	616162000	50100	50400	50400	50100	83
418	20231204	140500	611984200	50500	50400	50500	50400	62
419	20231204	140400	608859300	50500	50400	50500	50400	14
420	20231204	140300	608153600	50200	50500	50500	50200	20
421	20231204	140200	607149300	50400	50500	50500	50400	55
422	20231204	140100	604377200	50400	50400	50400	50400	106
423	20231204	140000	599034800	50500	50400	50500	50400	148
424	20231204	135900	591575400	50400	50400	50400	50300	71
425	20231204	135800	587998400	50400	50400	50400	50300	35
426	20231204	135700	586236200	50400	50300	50400	50300	17
427	20231204	135600	585380800	50400	50300	50400	50300	102
428	20231204	135500	580250100	50300	50200	50300	50200	18
429	20231204	135400	579346300	50300	50200	50300	50200	17
430	20231204	135300	578492800	50000	50000	50000	50000	19
431	20231204	135200	577542800	50000	50000	50000	50000	5
432	20231204	135100	577292800	50000	50000	50000	50000	13
433	20231204	135000	576642800	50000	50000	50000	50000	117
434	20231204	134900	570792800	50000	50300	50300	50000	77
435	20231204	134800	566923900	50300	50300	50300	50300	1
436	20231204	134700	566873600	50000	50000	50000	50000	16
437	20231204	134600	566073600	50000	50300	50300	50000	192
438	20231204	134500	556420800	50000	50000	50000	50000	18
439	20231204	134400	555520800	50400	50400	50400	50400	0
440	20231204	134300	555520800	50400	50000	50400	50000	21
441	20231204	134200	554468000	50300	50000	50300	50000	78
442	20231204	134100	550550000	50000	50000	50000	50000	14
443	20231204	134000	549850000	50300	50300	50300	50300	20
444	20231204	133900	548844000	50000	50000	50000	50000	18
445	20231204	133800	547944000	50000	50000	50000	50000	14
446	20231204	133700	547244000	50000	50000	50000	50000	16
447	20231204	133600	546444000	50000	50000	50000	50000	0
448	20231204	133500	546444000	50000	50000	50000	50000	16
449	20231204	133400	545644000	50000	50000	50000	50000	18
450	20231204	133300	544744000	50400	50000	50400	50000	15
451	20231204	133200	543993600	50300	50100	50300	50100	88
452	20231204	133100	539576300	50000	50000	50000	50000	19
453	20231204	133000	538626300	49850	49850	49850	49850	13
454	20231204	132900	537978250	50000	49700	50000	49700	106
455	20231204	132800	532686700	49700	49700	49700	49700	0
456	20231204	132700	532686700	49700	49700	49700	49700	13
457	20231204	132600	532040600	49700	49750	49750	49700	314
458	20231204	132500	516433150	50100	49750	50100	49750	26
459	20231204	132400	515136150	49800	49800	49800	49800	0
460	20231204	132300	515136150	49800	49850	49850	49750	349
461	20231204	132200	497767200	49850	49850	49850	49850	13
462	20231204	132100	497119150	49850	49850	49850	49850	17
463	20231204	132000	496271700	49850	49850	49850	49850	0
464	20231204	131900	496271700	49850	49850	49850	49850	15
465	20231204	131800	495523950	50200	50300	50300	49850	48
466	20231204	131700	493118650	49900	49900	49900	49900	14
467	20231204	131600	492420050	49900	49900	49900	49900	0
468	20231204	131500	492420050	49900	49900	49900	49900	19
469	20231204	131400	491471950	49900	49900	49900	49900	13
470	20231204	131300	490823250	49900	49900	49900	49900	19
471	20231204	131200	489875150	49900	49900	49900	49900	0
472	20231204	131100	489875150	49900	49850	49900	49850	14
473	20231204	131000	489177200	49850	50200	50200	49850	26
474	20231204	130900	487877600	50300	49900	50300	49850	30
475	20231204	130800	486378150	50300	50300	50300	50300	7
476	20231204	130700	486026050	49900	49900	49900	49900	19
477	20231204	130600	485077950	49900	49900	49900	49900	13
478	20231204	130500	484429250	49900	49900	49900	49900	25
479	20231204	130400	483181750	49900	49900	49900	49900	0
480	20231204	130300	483181750	49900	49900	49900	49900	0
481	20231204	130200	483181750	49900	49900	49900	49900	0
482	20231204	130100	483181750	49900	49900	49900	49900	0
483	20231204	130000	483181750	49900	50300	50300	49900	40
484	20231204	125900	481181750	50300	50300	50300	50300	14
485	20231204	125800	480477550	50300	50300	50300	50300	4
486	20231204	125700	480276350	50300	50300	50300	50300	21
487	20231204	125600	479220050	50300	50300	50300	50300	1
488	20231204	125500	479169750	50300	50300	50300	50300	0
489	20231204	125400	479169750	50300	50300	50300	50300	2
490	20231204	125300	479069150	50300	50300	50300	50300	192
491	20231204	125200	469411550	50300	50300	50300	50300	0
492	20231204	125100	469411550	50300	50300	50300	50300	4
493	20231204	125000	469210350	50300	50300	50300	50300	10
494	20231204	124900	468707350	50300	50300	50300	50300	0
495	20231204	124800	468707350	50300	50300	50300	50300	20
496	20231204	124700	467701350	50200	50200	50200	50200	30
497	20231204	124600	466195350	50100	50100	50100	50100	0
498	20231204	124500	466195350	50100	50100	50100	50100	0
499	20231204	124400	466195350	50100	50100	50100	50100	0
500	20231204	124300	466195350	50100	50100	50100	50100	612
501	20231204	124200	435534150	49850	49850	49850	49850	0
502	20231204	124100	435534150	49850	49850	49850	49850	0
503	20231204	124000	435534150	49850	49850	49850	49850	0
504	20231204	123900	435534150	49850	49850	49850	49850	0
505	20231204	123800	435534150	49850	49850	49850	49850	10
506	20231204	123700	435035650	49800	49800	49800	49800	0
507	20231204	123600	435035650	49800	49800	49800	49800	0
508	20231204	123500	435035650	49800	49800	49800	49800	0
509	20231204	123400	435035650	49800	49750	49800	49750	438
510	20231204	123300	413245100	49750	49750	49750	49750	0
511	20231204	123200	413245100	49750	49750	49750	49750	0
512	20231204	123100	413245100	49750	49750	49750	49750	0
513	20231204	123000	413245100	49750	49750	49750	49750	0
514	20231204	122900	413245100	49750	49750	49750	49750	0
515	20231204	122800	413245100	49750	49750	49750	49750	0
516	20231204	122700	413245100	49750	49750	49750	49750	0
517	20231204	122600	413245100	49750	49750	49750	49750	100
518	20231204	122500	408270100	49750	49750	49750	49750	0
519	20231204	122400	408270100	49750	49750	49750	49750	0
520	20231204	122300	408270100	49750	49750	49750	49750	0
521	20231204	122200	408270100	49750	49750	49750	49750	4
522	20231204	122100	408071100	49750	49750	49750	49750	0
523	20231204	122000	408071100	49750	49750	49750	49750	1
524	20231204	121900	408021350	49750	49750	49750	49750	33
525	20231204	121800	406379600	49750	49750	49750	49750	0
526	20231204	121700	406379600	49750	49750	49750	49750	0
527	20231204	121600	406379600	49750	49750	49750	49750	0
528	20231204	121500	406379600	49750	49750	49750	49750	0
529	20231204	121400	406379600	49750	49750	49750	49750	0
530	20231204	121300	406379600	49750	49750	49750	49750	0
531	20231204	121200	406379600	49750	49750	49750	49750	0
532	20231204	121100	406379600	49750	49750	49750	49750	0
533	20231204	121000	406379600	49750	49750	49750	49750	0
534	20231204	120900	406379600	49750	49750	49750	49750	0
535	20231204	120800	406379600	49750	49750	49750	49750	0
536	20231204	120700	406379600	49750	49750	49750	49750	338
537	20231204	120600	389564100	49700	49750	49750	49700	75
538	20231204	120500	385833150	49750	49750	49750	49750	0
539	20231204	120400	385833150	49750	49750	49750	49750	17
540	20231204	120300	384987400	49750	49750	49750	49750	0
541	20231204	120200	384987400	49750	49750	49750	49750	1
542	20231204	120100	384937650	49750	49800	49800	49750	97
543	20231204	120000	380109700	50000	50000	50000	50000	0
544	20231204	115900	380109700	50000	50000	50000	50000	0
545	20231204	115800	380109700	50000	50000	50000	50000	0
546	20231204	115700	380109700	50000	50000	50000	50000	0
547	20231204	115600	380109700	50000	50000	50000	50000	0
548	20231204	115500	380109700	50000	50000	50000	50000	94
549	20231204	115400	375409700	50000	50000	50000	50000	0
550	20231204	115300	375409700	50000	50000	50000	50000	0
551	20231204	115200	375409700	50000	50000	50000	50000	0
552	20231204	115100	375409700	50000	50000	50000	50000	0
553	20231204	115000	375409700	50000	50000	50000	50000	0
554	20231204	114900	375409700	50000	50000	50000	50000	0
555	20231204	114800	375409700	50000	50000	50000	50000	0
556	20231204	114700	375409700	50000	50000	50000	50000	0
557	20231204	114600	375409700	50000	50000	50000	50000	0
558	20231204	114500	375409700	50000	50000	50000	50000	0
559	20231204	114400	375409700	50000	50000	50000	50000	0
560	20231204	114300	375409700	50000	50000	50000	50000	0
561	20231204	114200	375409700	50000	50000	50000	50000	10
562	20231204	114100	374909700	49950	49950	49950	49950	0
563	20231204	114000	374909700	49950	49950	49950	49950	0
564	20231204	113900	374909700	49950	49950	49950	49950	0
565	20231204	113800	374909700	49950	49950	49950	49950	0
566	20231204	113700	374909700	49950	49950	49950	49950	0
567	20231204	113600	374909700	49950	49950	49950	49950	0
568	20231204	113500	374909700	49950	49950	49950	49950	10
569	20231204	113400	374410200	49900	49900	49900	49900	0
570	20231204	113300	374410200	49900	49900	49900	49900	0
571	20231204	113200	374410200	49900	49900	49900	49900	0
572	20231204	113100	374410200	49900	49900	49900	49900	25
573	20231204	113000	373162700	49800	49800	49800	49800	0
574	20231204	112900	373162700	49800	49900	49900	49800	22
575	20231204	112800	372067000	49950	49950	49950	49950	0
576	20231204	112700	372067000	49950	49950	49950	49950	0
577	20231204	112600	372067000	49950	49950	49950	49950	0
578	20231204	112500	372067000	49950	49950	49950	49950	0
579	20231204	112400	372067000	49950	49950	49950	49950	2
580	20231204	112300	371967100	49900	49900	49900	49900	0
581	20231204	112200	371967100	49900	49900	49900	49900	10
582	20231204	112100	371468100	49650	49650	49650	49650	18
583	20231204	112000	370574400	50000	50000	50000	50000	0
584	20231204	111900	370574400	50000	50000	50000	50000	0
585	20231204	111800	370574400	50000	50000	50000	50000	0
586	20231204	111700	370574400	50000	50000	50000	50000	1
587	20231204	111600	370524400	49650	49650	49650	49650	0
588	20231204	111500	370524400	49650	49650	49650	49650	1
589	20231204	111400	370474750	49650	49650	49650	49650	1
590	20231204	111300	370425100	49650	49650	49650	49650	9
591	20231204	111200	369978250	49650	49650	49650	49650	0
592	20231204	111100	369978250	49650	49650	49650	49650	1
593	20231204	111000	369928600	49700	49700	49700	49700	6
594	20231204	110900	369630400	49700	49700	49700	49700	5
595	20231204	110800	369381900	49700	49700	49700	49700	4
596	20231204	110700	369183100	49650	49700	49700	49650	75
597	20231204	110600	365456100	50000	50000	50000	50000	0
598	20231204	110500	365456100	50000	50000	50000	50000	0
599	20231204	110400	365456100	50000	50000	50000	50000	0
600	20231204	110300	365456100	50000	50000	50000	50000	0
601	20231204	110200	365456100	50000	50000	50000	50000	50
602	20231204	110100	362956100	50000	50000	50000	50000	0
603	20231204	110000	362956100	50000	50000	50000	50000	0
604	20231204	105900	362956100	50000	50000	50000	50000	0
605	20231204	105800	362956100	50000	50000	50000	50000	0
606	20231204	105700	362956100	50000	50000	50000	50000	0
607	20231204	105600	362956100	50000	50000	50000	50000	60
608	20231204	105500	359956100	50200	49950	50200	49950	541
609	20231204	105400	332902750	50000	50000	50000	50000	0
610	20231204	105300	332902750	50000	50000	50000	50000	0
611	20231204	105200	332902750	50000	50000	50000	50000	0
612	20231204	105100	332902750	50000	50000	50000	50000	0
613	20231204	105000	332902750	50000	50000	50000	50000	0
614	20231204	104900	332902750	50000	50000	50000	50000	0
615	20231204	104800	332902750	50000	50000	50000	50000	0
616	20231204	104700	332902750	50000	49950	50000	49950	10
617	20231204	104600	332402850	50000	49850	50000	49850	66
618	20231204	104500	329107200	49750	49750	49750	49750	0
619	20231204	104400	329107200	49750	49750	49750	49750	0
620	20231204	104300	329107200	49750	49750	49750	49750	2
621	20231204	104200	329007700	49750	49750	49750	49750	2
622	20231204	104100	328908200	49850	49850	49850	49850	0
623	20231204	104000	328908200	49850	49850	49850	49850	0
624	20231204	103900	328908200	49850	49850	49850	49850	1
625	20231204	103800	328858350	49550	49550	49550	49550	0
626	20231204	103700	328858350	49550	49650	49650	49550	246
627	20231204	103600	316662050	49950	49950	49950	49950	0
628	20231204	103500	316662050	49950	49950	49950	49950	0
629	20231204	103400	316662050	49950	49950	49950	49950	0
630	20231204	103300	316662050	49950	49950	49950	49950	1
631	20231204	103200	316612100	49700	49700	49700	49700	0
632	20231204	103100	316612100	49700	49700	49700	49700	0
633	20231204	103000	316612100	49700	49700	49700	49700	1
634	20231204	102900	316562400	49700	49700	49700	49700	0
635	20231204	102800	316562400	49700	49700	49700	49700	0
636	20231204	102700	316562400	49700	49700	49700	49700	0
637	20231204	102600	316562400	49700	49700	49700	49700	0
638	20231204	102500	316562400	49700	49700	49700	49700	0
639	20231204	102400	316562400	49700	49700	49700	49700	7
640	20231204	102300	316214500	49600	49600	49600	49600	10
641	20231204	102200	315718500	49550	49550	49550	49550	0
642	20231204	102100	315718500	49550	49550	49550	49550	1
643	20231204	102000	315668950	49550	49550	49550	49550	1
644	20231204	101900	315619400	49600	49600	49600	49600	0
645	20231204	101800	315619400	49600	49600	49600	49600	0
646	20231204	101700	315619400	49600	49700	49700	49600	275
647	20231204	101600	301967550	49700	49700	49700	49700	3
648	20231204	101500	301818450	49700	49700	49700	49700	0
649	20231204	101400	301818450	49700	49700	49700	49700	1
650	20231204	101300	301768750	49700	49900	49900	49700	111
651	20231204	101200	296234850	50000	50000	50000	50000	1
652	20231204	101100	296184850	49700	49700	49700	49700	2
653	20231204	101000	296085450	49800	49850	49850	49800	33
654	20231204	100900	294441150	49850	49850	49850	49850	0
655	20231204	100800	294441150	49850	49850	49850	49850	1
656	20231204	100700	294391300	49850	49850	49850	49850	120
657	20231204	100600	288409300	49650	49650	49650	49650	37
658	20231204	100500	286572250	49650	49650	49650	49650	10
659	20231204	100400	286075750	49650	49650	49650	49600	53
660	20231204	100300	283445900	49650	49700	49700	49650	257
661	20231204	100200	270673750	49750	49800	49800	49750	213
662	20231204	100100	260075900	49800	49800	49800	49800	9
663	20231204	100000	259627700	49800	49800	49950	49800	163
664	20231204	095900	251510000	49800	49800	49950	49750	88
665	20231204	095800	247128150	50000	49900	50000	49800	236
666	20231204	095700	235358600	50000	50000	50000	50000	66
667	20231204	095600	232058600	50200	50200	50200	50200	2
668	20231204	095500	231958200	49900	49900	49900	49900	0
669	20231204	095400	231958200	49900	49900	49900	49900	20
670	20231204	095300	230960200	49800	49850	49850	49800	43
671	20231204	095200	228817800	49850	49900	49900	49850	14
672	20231204	095100	228119750	49900	50200	50200	49900	3004
673	20231204	095000	78094800	50300	50300	50300	50300	1
674	20231204	094900	78044500	50300	50300	50300	50300	1
675	20231204	094800	77994200	50300	50300	50300	50300	0
676	20231204	094700	77994200	50300	50200	50300	50200	70
677	20231204	094600	74479200	50300	50300	50300	50300	52
678	20231204	094500	71863600	50300	50300	50300	50300	10
679	20231204	094400	71360600	50200	50200	50200	50200	103
680	20231204	094300	66190000	50400	50400	50400	50400	12
681	20231204	094200	65585200	50400	50400	50400	50400	2
682	20231204	094100	65484400	50500	50500	50500	50500	0
683	20231204	094000	65484400	50500	50500	50500	50500	14
684	20231204	093900	64777400	50200	50200	50200	50200	48
685	20231204	093800	62367800	50300	50300	50300	50300	17
686	20231204	093700	61512700	50400	50400	50400	50400	34
687	20231204	093600	59799100	50400	50500	50900	50400	32
688	20231204	093500	58180500	50400	50400	50400	50400	0
689	20231204	093400	58180500	50400	50400	50400	50400	0
690	20231204	093300	58180500	50400	50400	50400	50400	0
691	20231204	093200	58180500	50400	50300	50400	50300	11
692	20231204	093100	57626200	50400	50400	50400	50400	11
693	20231204	093000	57071800	50400	50400	50400	50400	3
694	20231204	092900	56920600	50900	50700	50900	50400	29
695	20231204	092800	55451600	50800	50600	50800	50400	44
696	20231204	092700	53222200	51100	50800	51200	50500	54
697	20231204	092600	50481600	50900	50700	50900	50700	34
698	20231204	092500	48751500	50700	50700	50700	50700	8
699	20231204	092400	48345900	50700	50700	50700	50700	1
700	20231204	092300	48295200	50300	50400	50400	50300	22
701	20231204	092200	47187300	50500	50500	50500	50400	100
702	20231204	092100	42138100	51100	51100	51100	51100	0
703	20231204	092000	42138100	51100	51200	51200	51100	5
704	20231204	091900	41882200	51100	51200	51300	51000	100
705	20231204	091800	36774300	51400	51200	51400	51200	9
706	20231204	091700	36312400	51300	50700	51300	50700	21
707	20231204	091600	35241200	50600	50600	50600	50600	40
708	20231204	091500	33217200	50600	50600	50600	50600	8
709	20231204	091400	32812400	50600	50500	50600	50500	27
710	20231204	091300	31447100	50500	50500	50500	50500	102
711	20231204	091200	26296100	50500	50200	50500	50200	45
712	20231204	091100	24030800	50000	50000	50000	50000	0
713	20231204	091000	24030800	50000	50000	50000	50000	0
714	20231204	090900	24030800	50000	50200	50300	50000	47
715	20231204	090800	21675600	50200	50300	50300	50200	169
716	20231204	090700	13189200	50300	50300	50300	50300	14
717	20231204	090600	12485000	50200	50400	50800	50200	46
718	20231204	090500	10171400	50500	50500	50500	50500	0
719	20231204	090400	10171400	50500	50500	50500	50500	0
720	20231204	090300	10171400	50500	50800	50800	50500	24
721	20231204	090200	8953700	50600	50600	50600	50600	0
722	20231204	090100	8953700	50600	50800	50800	50600	67
723	20231204	090000	5559000	51000	51000	51000	51000	109