KissMeData/314930/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	210500	733753900	50800	50800	50800	50800	360
3	20231205	210400	733753900	50800	50800	50800	50800	0
4	20231205	210300	733753900	50800	50800	50800	50800	0
5	20231205	210200	733753900	50800	50800	50800	50800	0
6	20231205	210100	733753900	50800	50800	50800	50800	0
7	20231205	210000	733753900	50800	50800	50800	50800	0
8	20231205	205900	733753900	50800	50800	50800	50800	0
9	20231205	205800	733753900	50800	50800	50800	50800	0
10	20231205	205700	733753900	50800	50800	50800	50800	0
11	20231205	205600	733753900	50800	50800	50800	50800	0
12	20231205	205500	733753900	50800	50800	50800	50800	0
13	20231205	205400	733753900	50800	50800	50800	50800	0
14	20231205	205300	733753900	50800	50800	50800	50800	0
15	20231205	205200	733753900	50800	50800	50800	50800	0
16	20231205	205100	733753900	50800	50800	50800	50800	0
17	20231205	205000	733753900	50800	50800	50800	50800	0
18	20231205	204900	733753900	50800	50800	50800	50800	0
19	20231205	204800	733753900	50800	50800	50800	50800	0
20	20231205	204700	733753900	50800	50800	50800	50800	0
21	20231205	204600	733753900	50800	50800	50800	50800	0
22	20231205	204500	733753900	50800	50800	50800	50800	0
23	20231205	204400	733753900	50800	50800	50800	50800	0
24	20231205	204300	733753900	50800	50800	50800	50800	0
25	20231205	204200	733753900	50800	50800	50800	50800	0
26	20231205	204100	733753900	50800	50800	50800	50800	0
27	20231205	204000	733753900	50800	50800	50800	50800	0
28	20231205	203900	733753900	50800	50800	50800	50800	0
29	20231205	203800	733753900	50800	50800	50800	50800	0
30	20231205	203700	733753900	50800	50800	50800	50800	0
31	20231205	203600	733753900	50800	50800	50800	50800	0
32	20231205	203500	733753900	50800	50800	50800	50800	360
33	20231205	203400	733753900	50800	50800	50800	50800	0
34	20231205	203300	733753900	50800	50800	50800	50800	0
35	20231205	203200	733753900	50800	50800	50800	50800	0
36	20231205	203100	733753900	50800	50800	50800	50800	0
37	20231205	203000	733753900	50800	50800	50800	50800	0
38	20231205	202900	733753900	50800	50800	50800	50800	0
39	20231205	202800	733753900	50800	50800	50800	50800	0
40	20231205	202700	733753900	50800	50800	50800	50800	0
41	20231205	202600	733753900	50800	50800	50800	50800	0
42	20231205	202500	733753900	50800	50800	50800	50800	0
43	20231205	202400	733753900	50800	50800	50800	50800	0
44	20231205	202300	733753900	50800	50800	50800	50800	0
45	20231205	202200	733753900	50800	50800	50800	50800	0
46	20231205	202100	733753900	50800	50800	50800	50800	0
47	20231205	202000	733753900	50800	50800	50800	50800	0
48	20231205	201900	733753900	50800	50800	50800	50800	0
49	20231205	201800	733753900	50800	50800	50800	50800	0
50	20231205	201700	733753900	50800	50800	50800	50800	0
51	20231205	201600	733753900	50800	50800	50800	50800	0
52	20231205	201500	733753900	50800	50800	50800	50800	0
53	20231205	201400	733753900	50800	50800	50800	50800	0
54	20231205	201300	733753900	50800	50800	50800	50800	0
55	20231205	201200	733753900	50800	50800	50800	50800	0
56	20231205	201100	733753900	50800	50800	50800	50800	0
57	20231205	201000	733753900	50800	50800	50800	50800	0
58	20231205	200900	733753900	50800	50800	50800	50800	0
59	20231205	200800	733753900	50800	50800	50800	50800	0
60	20231205	200700	733753900	50800	50800	50800	50800	0
61	20231205	200600	733753900	50800	50800	50800	50800	0
62	20231205	200500	733753900	50800	50800	50800	50800	360
63	20231205	200400	733753900	50800	50800	50800	50800	0
64	20231205	200300	733753900	50800	50800	50800	50800	0
65	20231205	200200	733753900	50800	50800	50800	50800	0
66	20231205	200100	733753900	50800	50800	50800	50800	0
67	20231205	200000	733753900	50800	50800	50800	50800	0
68	20231205	195900	733753900	50800	50800	50800	50800	0
69	20231205	195800	733753900	50800	50800	50800	50800	0
70	20231205	195700	733753900	50800	50800	50800	50800	0
71	20231205	195600	733753900	50800	50800	50800	50800	0
72	20231205	195500	733753900	50800	50800	50800	50800	0
73	20231205	195400	733753900	50800	50800	50800	50800	0
74	20231205	195300	733753900	50800	50800	50800	50800	0
75	20231205	195200	733753900	50800	50800	50800	50800	0
76	20231205	195100	733753900	50800	50800	50800	50800	0
77	20231205	195000	733753900	50800	50800	50800	50800	0
78	20231205	194900	733753900	50800	50800	50800	50800	0
79	20231205	194800	733753900	50800	50800	50800	50800	0
80	20231205	194700	733753900	50800	50800	50800	50800	0
81	20231205	194600	733753900	50800	50800	50800	50800	0
82	20231205	194500	733753900	50800	50800	50800	50800	0
83	20231205	194400	733753900	50800	50800	50800	50800	0
84	20231205	194300	733753900	50800	50800	50800	50800	0
85	20231205	194200	733753900	50800	50800	50800	50800	0
86	20231205	194100	733753900	50800	50800	50800	50800	0
87	20231205	194000	733753900	50800	50800	50800	50800	0
88	20231205	193900	733753900	50800	50800	50800	50800	0
89	20231205	193800	733753900	50800	50800	50800	50800	0
90	20231205	193700	733753900	50800	50800	50800	50800	0
91	20231205	193600	733753900	50800	50800	50800	50800	0
92	20231205	193500	733753900	50800	50800	50800	50800	360
93	20231205	193400	733753900	50800	50800	50800	50800	0
94	20231205	193300	733753900	50800	50800	50800	50800	0
95	20231205	193200	733753900	50800	50800	50800	50800	0
96	20231205	193100	733753900	50800	50800	50800	50800	0
97	20231205	193000	733753900	50800	50800	50800	50800	0
98	20231205	192900	733753900	50800	50800	50800	50800	0
99	20231205	192800	733753900	50800	50800	50800	50800	0
100	20231205	192700	733753900	50800	50800	50800	50800	0
101	20231205	192600	733753900	50800	50800	50800	50800	0
102	20231205	192500	733753900	50800	50800	50800	50800	0
103	20231205	192400	733753900	50800	50800	50800	50800	0
104	20231205	192300	733753900	50800	50800	50800	50800	0
105	20231205	192200	733753900	50800	50800	50800	50800	0
106	20231205	192100	733753900	50800	50800	50800	50800	0
107	20231205	192000	733753900	50800	50800	50800	50800	0
108	20231205	191900	733753900	50800	50800	50800	50800	0
109	20231205	191800	733753900	50800	50800	50800	50800	0
110	20231205	191700	733753900	50800	50800	50800	50800	0
111	20231205	191600	733753900	50800	50800	50800	50800	0
112	20231205	191500	733753900	50800	50800	50800	50800	0
113	20231205	191400	733753900	50800	50800	50800	50800	0
114	20231205	191300	733753900	50800	50800	50800	50800	0
115	20231205	191200	733753900	50800	50800	50800	50800	0
116	20231205	191100	733753900	50800	50800	50800	50800	0
117	20231205	191000	733753900	50800	50800	50800	50800	0
118	20231205	190900	733753900	50800	50800	50800	50800	0
119	20231205	190800	733753900	50800	50800	50800	50800	0
120	20231205	190700	733753900	50800	50800	50800	50800	0
121	20231205	190600	733753900	50800	50800	50800	50800	0
122	20231205	190500	733753900	50800	50800	50800	50800	360
123	20231205	190400	733753900	50800	50800	50800	50800	0
124	20231205	190300	733753900	50800	50800	50800	50800	0
125	20231205	190200	733753900	50800	50800	50800	50800	0
126	20231205	190100	733753900	50800	50800	50800	50800	0
127	20231205	190000	733753900	50800	50800	50800	50800	0
128	20231205	185900	733753900	50800	50800	50800	50800	0
129	20231205	185800	733753900	50800	50800	50800	50800	0
130	20231205	185700	733753900	50800	50800	50800	50800	0
131	20231205	185600	733753900	50800	50800	50800	50800	0
132	20231205	185500	733753900	50800	50800	50800	50800	0
133	20231205	185400	733753900	50800	50800	50800	50800	0
134	20231205	185300	733753900	50800	50800	50800	50800	0
135	20231205	185200	733753900	50800	50800	50800	50800	0
136	20231205	185100	733753900	50800	50800	50800	50800	0
137	20231205	185000	733753900	50800	50800	50800	50800	0
138	20231205	184900	733753900	50800	50800	50800	50800	0
139	20231205	184800	733753900	50800	50800	50800	50800	0
140	20231205	184700	733753900	50800	50800	50800	50800	0
141	20231205	184600	733753900	50800	50800	50800	50800	0
142	20231205	184500	733753900	50800	50800	50800	50800	0
143	20231205	184400	733753900	50800	50800	50800	50800	0
144	20231205	184300	733753900	50800	50800	50800	50800	0
145	20231205	184200	733753900	50800	50800	50800	50800	0
146	20231205	184100	733753900	50800	50800	50800	50800	0
147	20231205	184000	733753900	50800	50800	50800	50800	0
148	20231205	183900	733753900	50800	50800	50800	50800	0
149	20231205	183800	733753900	50800	50800	50800	50800	0
150	20231205	183700	733753900	50800	50800	50800	50800	0
151	20231205	183600	733753900	50800	50800	50800	50800	0
152	20231205	183500	733753900	50800	50800	50800	50800	360
153	20231205	183400	733753900	50800	50800	50800	50800	0
154	20231205	183300	733753900	50800	50800	50800	50800	0
155	20231205	183200	733753900	50800	50800	50800	50800	0
156	20231205	183100	733753900	50800	50800	50800	50800	0
157	20231205	183000	733753900	50800	50800	50800	50800	0
158	20231205	182900	733753900	50800	50800	50800	50800	0
159	20231205	182800	733753900	50800	50800	50800	50800	0
160	20231205	182700	733753900	50800	50800	50800	50800	0
161	20231205	182600	733753900	50800	50800	50800	50800	0
162	20231205	182500	733753900	50800	50800	50800	50800	0
163	20231205	182400	733753900	50800	50800	50800	50800	0
164	20231205	182300	733753900	50800	50800	50800	50800	0
165	20231205	182200	733753900	50800	50800	50800	50800	0
166	20231205	182100	733753900	50800	50800	50800	50800	0
167	20231205	182000	733753900	50800	50800	50800	50800	0
168	20231205	181900	733753900	50800	50800	50800	50800	0
169	20231205	181800	733753900	50800	50800	50800	50800	0
170	20231205	181700	733753900	50800	50800	50800	50800	0
171	20231205	181600	733753900	50800	50800	50800	50800	0
172	20231205	181500	733753900	50800	50800	50800	50800	0
173	20231205	181400	733753900	50800	50800	50800	50800	0
174	20231205	181300	733753900	50800	50800	50800	50800	0
175	20231205	181200	733753900	50800	50800	50800	50800	0
176	20231205	181100	733753900	50800	50800	50800	50800	0
177	20231205	181000	733753900	50800	50800	50800	50800	0
178	20231205	180900	733753900	50800	50800	50800	50800	0
179	20231205	180800	733753900	50800	50800	50800	50800	0
180	20231205	180700	733753900	50800	50800	50800	50800	0
181	20231205	180600	733753900	50800	50800	50800	50800	0
182	20231205	180500	733753900	50800	50800	50800	50800	360
183	20231205	180400	733753900	50800	50800	50800	50800	0
184	20231205	180300	733753900	50800	50800	50800	50800	0
185	20231205	180200	733753900	50800	50800	50800	50800	0
186	20231205	180100	733753900	50800	50800	50800	50800	0
187	20231205	180000	733753900	50800	50800	50800	50800	0
188	20231205	175900	733753900	50800	50800	50800	50800	0
189	20231205	175800	733753900	50800	50800	50800	50800	0
190	20231205	175700	733753900	50800	50800	50800	50800	0
191	20231205	175600	733753900	50800	50800	50800	50800	0
192	20231205	175500	733753900	50800	50800	50800	50800	0
193	20231205	175400	733753900	50800	50800	50800	50800	0
194	20231205	175300	733753900	50800	50800	50800	50800	0
195	20231205	175200	733753900	50800	50800	50800	50800	0
196	20231205	175100	733753900	50800	50800	50800	50800	0
197	20231205	175000	733753900	50800	50800	50800	50800	0
198	20231205	174900	733753900	50800	50800	50800	50800	0
199	20231205	174800	733753900	50800	50800	50800	50800	0
200	20231205	174700	733753900	50800	50800	50800	50800	0
201	20231205	174600	733753900	50800	50800	50800	50800	0
202	20231205	174500	733753900	50800	50800	50800	50800	0
203	20231205	174400	733753900	50800	50800	50800	50800	0
204	20231205	174300	733753900	50800	50800	50800	50800	0
205	20231205	174200	733753900	50800	50800	50800	50800	0
206	20231205	174100	733753900	50800	50800	50800	50800	0
207	20231205	174000	733753900	50800	50800	50800	50800	0
208	20231205	173900	733753900	50800	50800	50800	50800	0
209	20231205	173800	733753900	50800	50800	50800	50800	0
210	20231205	173700	733753900	50800	50800	50800	50800	0
211	20231205	173600	733753900	50800	50800	50800	50800	0
212	20231205	173500	733753900	50800	50800	50800	50800	360
213	20231205	173400	733753900	50800	50800	50800	50800	0
214	20231205	173300	733753900	50800	50800	50800	50800	0
215	20231205	173200	733753900	50800	50800	50800	50800	0
216	20231205	173100	733753900	50800	50800	50800	50800	0
217	20231205	173000	733753900	50800	50800	50800	50800	0
218	20231205	172900	733753900	50800	50800	50800	50800	0
219	20231205	172800	733753900	50800	50800	50800	50800	0
220	20231205	172700	733753900	50800	50800	50800	50800	0
221	20231205	172600	733753900	50800	50800	50800	50800	0
222	20231205	172500	733753900	50800	50800	50800	50800	0
223	20231205	172400	733753900	50800	50800	50800	50800	0
224	20231205	172300	733753900	50800	50800	50800	50800	0
225	20231205	172200	733753900	50800	50800	50800	50800	0
226	20231205	172100	733753900	50800	50800	50800	50800	0
227	20231205	172000	733753900	50800	50800	50800	50800	0
228	20231205	171900	733753900	50800	50800	50800	50800	0
229	20231205	171800	733753900	50800	50800	50800	50800	0
230	20231205	171700	733753900	50800	50800	50800	50800	0
231	20231205	171600	733753900	50800	50800	50800	50800	0
232	20231205	171500	733753900	50800	50800	50800	50800	0
233	20231205	171400	733753900	50800	50800	50800	50800	0
234	20231205	171300	733753900	50800	50800	50800	50800	0
235	20231205	171200	733753900	50800	50800	50800	50800	0
236	20231205	171100	733753900	50800	50800	50800	50800	0
237	20231205	171000	733753900	50800	50800	50800	50800	0
238	20231205	170900	733753900	50800	50800	50800	50800	0
239	20231205	170800	733753900	50800	50800	50800	50800	0
240	20231205	170700	733753900	50800	50800	50800	50800	0
241	20231205	170600	733753900	50800	50800	50800	50800	0
242	20231205	170500	733753900	50800	50800	50800	50800	360
243	20231205	170400	733753900	50800	50800	50800	50800	0
244	20231205	170300	733753900	50800	50800	50800	50800	0
245	20231205	170200	733753900	50800	50800	50800	50800	0
246	20231205	170100	733753900	50800	50800	50800	50800	0
247	20231205	170000	733753900	50800	50800	50800	50800	0
248	20231205	165900	733753900	50800	50800	50800	50800	0
249	20231205	165800	733753900	50800	50800	50800	50800	0
250	20231205	165700	733753900	50800	50800	50800	50800	0
251	20231205	165600	733753900	50800	50800	50800	50800	0
252	20231205	165500	733753900	50800	50800	50800	50800	0
253	20231205	165400	733753900	50800	50800	50800	50800	0
254	20231205	165300	733753900	50800	50800	50800	50800	0
255	20231205	165200	733753900	50800	50800	50800	50800	0
256	20231205	165100	733753900	50800	50800	50800	50800	0
257	20231205	165000	733753900	50800	50800	50800	50800	0
258	20231205	164900	733753900	50800	50800	50800	50800	0
259	20231205	164800	733753900	50800	50800	50800	50800	0
260	20231205	164700	733753900	50800	50800	50800	50800	0
261	20231205	164600	733753900	50800	50800	50800	50800	0
262	20231205	164500	733753900	50800	50800	50800	50800	0
263	20231205	164400	733753900	50800	50800	50800	50800	0
264	20231205	164300	733753900	50800	50800	50800	50800	0
265	20231205	164200	733753900	50800	50800	50800	50800	0
266	20231205	164100	733753900	50800	50800	50800	50800	0
267	20231205	164000	733753900	50800	50800	50800	50800	0
268	20231205	163900	733753900	50800	50800	50800	50800	0
269	20231205	163800	733753900	50800	50800	50800	50800	0
270	20231205	163700	733753900	50800	50800	50800	50800	0
271	20231205	163600	733753900	50800	50800	50800	50800	0
272	20231205	163500	733753900	50800	50800	50800	50800	360
273	20231205	163400	733753900	50800	50800	50800	50800	0
274	20231205	163300	733753900	50800	50800	50800	50800	0
275	20231205	163200	733753900	50800	50800	50800	50800	0
276	20231205	163100	733753900	50800	50800	50800	50800	0
277	20231205	163000	733753900	50800	50800	50800	50800	0
278	20231205	162900	733753900	50800	50800	50800	50800	0
279	20231205	162800	733753900	50800	50800	50800	50800	0
280	20231205	162700	733753900	50800	50800	50800	50800	0
281	20231205	162600	733753900	50800	50800	50800	50800	0
282	20231205	162500	733753900	50800	50800	50800	50800	0
283	20231205	162400	733753900	50800	50800	50800	50800	0
284	20231205	162300	733753900	50800	50800	50800	50800	0
285	20231205	162200	733753900	50800	50800	50800	50800	0
286	20231205	162100	733753900	50800	50800	50800	50800	0
287	20231205	162000	733753900	50800	50800	50800	50800	0
288	20231205	161900	733753900	50800	50800	50800	50800	0
289	20231205	161800	733753900	50800	50800	50800	50800	0
290	20231205	161700	733753900	50800	50800	50800	50800	0
291	20231205	161600	733753900	50800	50800	50800	50800	0
292	20231205	161500	733753900	50800	50800	50800	50800	0
293	20231205	161400	733753900	50800	50800	50800	50800	0
294	20231205	161300	733753900	50800	50800	50800	50800	0
295	20231205	161200	733753900	50800	50800	50800	50800	0
296	20231205	161100	733753900	50800	50800	50800	50800	0
297	20231205	161000	733753900	50800	50800	50800	50800	0
298	20231205	160900	733753900	50800	50800	50800	50800	0
299	20231205	160800	733753900	50800	50800	50800	50800	0
300	20231205	160700	733753900	50800	50800	50800	50800	0
301	20231205	160600	733753900	50800	50800	50800	50800	0
302	20231205	160500	733753900	50800	50800	50800	50800	360
303	20231205	160400	733753900	50800	50800	50800	50800	0
304	20231205	160300	733753900	50800	50800	50800	50800	0
305	20231205	160200	733753900	50800	50800	50800	50800	0
306	20231205	160100	733753900	50800	50800	50800	50800	0
307	20231205	160000	733753900	50800	50800	50800	50800	0
308	20231205	155900	733753900	50800	50800	50800	50800	0
309	20231205	155800	733753900	50800	50800	50800	50800	0
310	20231205	155700	733753900	50800	50800	50800	50800	0
311	20231205	155600	733753900	50800	50800	50800	50800	0
312	20231205	155500	733753900	50800	50800	50800	50800	0
313	20231205	155400	733753900	50800	50800	50800	50800	0
314	20231205	155300	733753900	50800	50800	50800	50800	0
315	20231205	155200	733753900	50800	50800	50800	50800	0
316	20231205	155100	733753900	50800	50800	50800	50800	0
317	20231205	155000	733753900	50800	50800	50800	50800	0
318	20231205	154900	733753900	50800	50800	50800	50800	0
319	20231205	154800	733753900	50800	50800	50800	50800	0
320	20231205	154700	733753900	50800	50800	50800	50800	0
321	20231205	154600	733753900	50800	50800	50800	50800	0
322	20231205	154500	733753900	50800	50800	50800	50800	0
323	20231205	154400	733753900	50800	50800	50800	50800	0
324	20231205	154300	733753900	50800	50800	50800	50800	0
325	20231205	154200	733753900	50800	50800	50800	50800	0
326	20231205	154100	733753900	50800	50800	50800	50800	0
327	20231205	154000	733753900	50800	50800	50800	50800	0
328	20231205	153900	733753900	50800	50800	50800	50800	0
329	20231205	153800	733753900	50800	50800	50800	50800	0
330	20231205	153700	733753900	50800	50800	50800	50800	0
331	20231205	153600	733753900	50800	50800	50800	50800	0
332	20231205	153500	733753900	50800	50800	50800	50800	360
333	20231205	153400	733753900	50800	50800	50800	50800	0
334	20231205	153300	733753900	50800	50800	50800	50800	0
335	20231205	153200	733753900	50800	50800	50800	50800	0
336	20231205	153100	733753900	50800	50800	50800	50800	0
337	20231205	153000	733753900	50800	50800	50800	50800	360
338	20231205	152900	715465900	50700	50700	50700	50700	0
339	20231205	152800	715465900	50700	50700	50700	50700	0
340	20231205	152700	715465900	50700	50700	50700	50700	0
341	20231205	152600	715465900	50700	50700	50700	50700	0
342	20231205	152500	715465900	50700	50700	50700	50700	0
343	20231205	152400	715465900	50700	50700	50700	50700	0
344	20231205	152300	715465900	50700	50700	50700	50700	0
345	20231205	152200	715465900	50700	50700	50700	50700	0
346	20231205	152100	715465900	50700	50700	50700	50700	0
347	20231205	152000	715465900	50700	50700	50700	50700	0
348	20231205	151900	715465900	50700	50700	50700	50700	0
349	20231205	151800	715465900	50700	50700	50700	50700	12
350	20231205	151700	714857500	50700	50700	50700	50700	1
351	20231205	151600	714806800	50700	50700	50700	50700	63
352	20231205	151500	711612700	50800	50800	50800	50800	0
353	20231205	151400	711612700	50800	50800	50800	50800	0
354	20231205	151300	711612700	50800	50800	50800	50800	0
355	20231205	151200	711612700	50800	50700	50800	50700	85
356	20231205	151100	707303100	50600	50600	50600	50600	100
357	20231205	151000	702243100	50600	50600	50600	50600	0
358	20231205	150900	702243100	50600	50600	50600	50600	10
359	20231205	150800	701737100	50700	50700	50700	50700	15
360	20231205	150700	700976600	50700	50700	50700	50700	31
361	20231205	150600	699404900	50800	50800	50800	50800	0
362	20231205	150500	699404900	50800	50800	50800	50800	1
363	20231205	150400	699354100	50800	50800	50800	50800	10
364	20231205	150300	698846100	50800	50600	50800	50600	209
365	20231205	150200	688268100	50800	50800	50800	50800	0
366	20231205	150100	688268100	50800	50800	50800	50800	0
367	20231205	150000	688268100	50800	50800	50800	50800	0
368	20231205	145900	688268100	50800	50800	50800	50800	0
369	20231205	145800	688268100	50800	50800	50800	50800	0
370	20231205	145700	688268100	50800	50600	50800	50300	1011
371	20231205	145600	637368400	50800	50800	50800	50800	0
372	20231205	145500	637368400	50800	50800	50800	50800	215
373	20231205	145400	626446400	50800	50800	50800	50800	1
374	20231205	145300	626395600	50500	50500	50500	50500	0
375	20231205	145200	626395600	50500	50600	50600	50500	200
376	20231205	145100	616289900	50600	50600	50600	50600	2
377	20231205	145000	616188700	50600	50600	50600	50600	23
378	20231205	144900	615024900	50600	50600	50600	50600	0
379	20231205	144800	615024900	50600	50600	50600	50600	14
380	20231205	144700	614316500	50600	50600	50600	50600	0
381	20231205	144600	614316500	50600	50600	50600	50600	0
382	20231205	144500	614316500	50600	50600	50600	50600	18
383	20231205	144400	613405700	50600	50600	50600	50600	29
384	20231205	144300	611938300	50600	50600	50600	50600	0
385	20231205	144200	611938300	50600	50700	50700	50600	5
386	20231205	144100	611685100	50600	50700	50700	50600	2
387	20231205	144000	611583800	50800	50600	50800	50600	8
388	20231205	143900	611178800	50600	50600	50600	50600	0
389	20231205	143800	611178800	50600	50800	50800	50600	9
390	20231205	143700	610723200	50500	50600	50600	50300	237
391	20231205	143600	598776200	50600	50500	50600	50500	96
392	20231205	143500	593920600	50600	50600	50600	50600	117
393	20231205	143400	588000400	50600	50600	50600	50600	80
394	20231205	143300	583952400	50600	50800	50800	50600	23
395	20231205	143200	582785400	50800	50800	50800	50800	896
396	20231205	143100	537268600	50700	50700	50700	50700	10
397	20231205	143000	536761600	50600	50600	50600	50600	0
398	20231205	142900	536761600	50600	50600	50600	50600	0
399	20231205	142800	536761600	50600	50600	50600	50600	0
400	20231205	142700	536761600	50600	50600	50600	50600	0
401	20231205	142600	536761600	50600	50900	50900	50600	63
402	20231205	142500	533573300	50700	50800	50900	50700	204
403	20231205	142400	523209700	50800	50800	50800	50800	1
404	20231205	142300	523158900	50800	50800	50800	50800	100
405	20231205	142200	518078900	50800	50800	50800	50800	0
406	20231205	142100	518078900	50800	50800	50800	50800	0
407	20231205	142000	518078900	50800	50600	50800	50600	47
408	20231205	141900	515700500	50500	50600	50600	50300	784
409	20231205	141800	476168300	50600	50600	50600	50600	118
410	20231205	141700	470197500	50600	50600	50600	50600	263
411	20231205	141600	456889700	50900	50900	50900	50900	1
412	20231205	141500	456838800	50600	50600	50600	50600	0
413	20231205	141400	456838800	50600	50600	50600	50600	92
414	20231205	141300	452183600	50600	50600	50600	50600	0
415	20231205	141200	452183600	50600	50600	50600	50600	0
416	20231205	141100	452183600	50600	50600	50600	50600	60
417	20231205	141000	449147600	50900	50900	50900	50900	0
418	20231205	140900	449147600	50900	50600	50900	50600	8
419	20231205	140800	448742500	50600	50600	50600	50600	33
420	20231205	140700	447072700	50600	50600	50600	50600	0
421	20231205	140600	447072700	50600	50600	50600	50600	0
422	20231205	140500	447072700	50600	50600	50600	50600	50
423	20231205	140400	444542700	50600	50600	50600	50600	0
424	20231205	140300	444542700	50600	50600	50600	50600	1
425	20231205	140200	444492100	50600	50600	50600	50600	0
426	20231205	140100	444492100	50600	50600	50600	50600	60
427	20231205	140000	441456100	50600	50600	50600	50600	0
428	20231205	135900	441456100	50600	50900	50900	50600	48
429	20231205	135800	439014700	50700	50800	50800	50700	15
430	20231205	135700	438254100	50800	50800	50800	50800	0
431	20231205	135600	438254100	50800	50800	50800	50800	0
432	20231205	135500	438254100	50800	50800	50800	50800	3
433	20231205	135400	438101700	51200	51200	51200	51200	0
434	20231205	135300	438101700	51200	51200	51200	51200	0
435	20231205	135200	438101700	51200	51200	51200	51200	0
436	20231205	135100	438101700	51200	51200	51200	51200	0
437	20231205	135000	438101700	51200	50900	51200	50800	38
438	20231205	134900	436167500	51400	51200	51400	51200	30
439	20231205	134800	434631300	51200	50900	51200	50700	26
440	20231205	134700	433305200	50900	51000	51000	50900	36
441	20231205	134600	431471800	50900	51000	51000	50900	10
442	20231205	134500	430961900	51400	50900	51400	50900	250
443	20231205	134400	418170600	51000	50900	51000	50900	12
444	20231205	134300	417559700	50900	50900	50900	50900	1
445	20231205	134200	417508800	50900	50900	50900	50900	61
446	20231205	134100	414403900	50600	50800	50800	50600	57
447	20231205	134000	411517200	50900	50900	50900	50900	0
448	20231205	133900	411517200	50900	50900	50900	50900	0
449	20231205	133800	411517200	50900	50900	50900	50900	0
450	20231205	133700	411517200	50900	50900	50900	50900	0
451	20231205	133600	411517200	50900	50900	50900	50900	0
452	20231205	133500	411517200	50900	50900	50900	50900	0
453	20231205	133400	411517200	50900	50900	50900	50900	0
454	20231205	133300	411517200	50900	50800	50900	50800	31
455	20231205	133200	409942300	50800	50900	50900	50800	10
456	20231205	133100	409434200	50800	50800	50800	50800	0
457	20231205	133000	409434200	50800	50900	50900	50800	4
458	20231205	132900	409230800	50800	50800	50900	50800	8
459	20231205	132800	408824100	50800	50900	50900	50800	2
460	20231205	132700	408722400	50900	50900	50900	50900	0
461	20231205	132600	408722400	50900	50700	50900	50600	20
462	20231205	132500	407710000	50600	50700	50700	50500	627
463	20231205	132400	375995200	50700	50700	50700	50700	3
464	20231205	132300	375843100	50700	50700	50700	50700	79
465	20231205	132200	371837800	50900	50800	50900	50800	12
466	20231205	132100	371228100	50800	50800	50800	50800	1
467	20231205	132000	371177300	50800	50800	50800	50800	1
468	20231205	131900	371126500	50800	50700	50800	50700	23
469	20231205	131800	369960000	50700	50700	50700	50700	4
470	20231205	131700	369757200	50800	50700	50800	50600	68
471	20231205	131600	366314700	50600	50600	50700	50600	79
472	20231205	131500	362317100	50500	50500	50500	50500	54
473	20231205	131400	359590100	50500	50500	50500	50500	1
474	20231205	131300	359539600	50400	50400	50400	50400	102
475	20231205	131200	354398800	50400	50400	50400	50400	46
476	20231205	131100	352080400	50400	50400	50400	50400	46
477	20231205	131000	349762000	50400	50400	50400	50400	1
478	20231205	130900	349711600	50400	50400	50400	50400	45
479	20231205	130800	347443600	50400	50200	50400	50200	119
480	20231205	130700	341464800	50200	50200	50200	50200	1
481	20231205	130600	341414600	50100	50100	50100	50100	0
482	20231205	130500	341414600	50100	50100	50100	50100	2
483	20231205	130400	341314400	50100	50100	50100	50100	0
484	20231205	130300	341314400	50100	50100	50100	50100	0
485	20231205	130200	341314400	50100	50100	50100	50100	0
486	20231205	130100	341314400	50100	50100	50100	50100	0
487	20231205	130000	341314400	50100	50100	50100	50100	0
488	20231205	125900	341314400	50100	50100	50100	50100	0
489	20231205	125800	341314400	50100	50100	50100	50100	1
490	20231205	125700	341264300	50000	50000	50000	50000	22
491	20231205	125600	340164300	50200	50200	50200	50200	0
492	20231205	125500	340164300	50200	50200	50200	50200	0
493	20231205	125400	340164300	50200	50200	50200	50200	0
494	20231205	125300	340164300	50200	50200	50200	50200	1
495	20231205	125200	340114100	50200	50200	50200	50200	0
496	20231205	125100	340114100	50200	50200	50200	50200	0
497	20231205	125000	340114100	50200	50200	50200	50200	0
498	20231205	124900	340114100	50200	50200	50200	50200	0
499	20231205	124800	340114100	50200	50000	50200	50000	80
500	20231205	124700	336113900	50300	50300	50300	50300	0
501	20231205	124600	336113900	50300	50300	50300	50300	0
502	20231205	124500	336113900	50300	50300	50300	50300	0
503	20231205	124400	336113900	50300	50300	50300	50300	0
504	20231205	124300	336113900	50300	50300	50300	50300	0
505	20231205	124200	336113900	50300	50300	50300	50300	0
506	20231205	124100	336113900	50300	50300	50300	50300	1
507	20231205	124000	336063600	49950	49950	49950	49950	0
508	20231205	123900	336063600	49950	49950	49950	49950	0
509	20231205	123800	336063600	49950	50000	50000	49950	42
510	20231205	123700	333965650	50000	50000	50000	49950	63
511	20231205	123600	330818650	50000	50000	50000	50000	0
512	20231205	123500	330818650	50000	50000	50000	50000	0
513	20231205	123400	330818650	50000	50000	50000	50000	0
514	20231205	123300	330818650	50000	50000	50000	50000	0
515	20231205	123200	330818650	50000	50000	50000	50000	101
516	20231205	123100	325768650	50100	50100	50100	50100	100
517	20231205	123000	320758650	50100	50100	50100	50100	0
518	20231205	122900	320758650	50100	50100	50100	50100	0
519	20231205	122800	320758650	50100	50100	50100	50100	0
520	20231205	122700	320758650	50100	50100	50100	50100	0
521	20231205	122600	320758650	50100	50100	50100	50100	0
522	20231205	122500	320758650	50100	50100	50100	50100	3
523	20231205	122400	320608350	50100	50100	50100	50100	11
524	20231205	122300	320057250	50000	50000	50000	50000	137
525	20231205	122200	313207250	49950	49950	49950	49950	1
526	20231205	122100	313157300	49950	49950	49950	49950	2
527	20231205	122000	313057400	49950	49950	49950	49950	0
528	20231205	121900	313057400	49950	49950	49950	49950	4
529	20231205	121800	312857600	49950	49950	49950	49950	1
530	20231205	121700	312807650	49950	49950	49950	49850	95
531	20231205	121600	308065700	49950	49950	49950	49950	30
532	20231205	121500	306567200	49900	49900	49900	49900	0
533	20231205	121400	306567200	49900	49900	49900	49900	0
534	20231205	121300	306567200	49900	49900	49900	49900	5
535	20231205	121200	306317700	49900	49900	49900	49900	0
536	20231205	121100	306317700	49900	49900	49900	49900	0
537	20231205	121000	306317700	49900	49900	49900	49900	2
538	20231205	120900	306217900	49900	49900	49900	49900	0
539	20231205	120800	306217900	49900	49900	49900	49900	13
540	20231205	120700	305569200	50000	50000	50000	50000	0
541	20231205	120600	305569200	50000	50000	50000	50000	0
542	20231205	120500	305569200	50000	50000	50000	50000	0
543	20231205	120400	305569200	50000	49850	50000	49850	253
544	20231205	120300	292941400	49850	50100	50100	49850	445
545	20231205	120200	270708850	50200	50200	50200	50200	0
546	20231205	120100	270708850	50200	50200	50200	50200	0
547	20231205	120000	270708850	50200	50200	50200	50200	0
548	20231205	115900	270708850	50200	50200	50200	50200	0
549	20231205	115800	270708850	50200	50200	50200	50200	0
550	20231205	115700	270708850	50200	50200	50200	50200	2
551	20231205	115600	270608450	50400	50400	50400	50400	0
552	20231205	115500	270608450	50400	50400	50400	50400	0
553	20231205	115400	270608450	50400	50400	50400	50400	0
554	20231205	115300	270608450	50400	50400	50400	50400	9
555	20231205	115200	270154850	50200	50200	50200	50200	0
556	20231205	115100	270154850	50200	50200	50200	50200	0
557	20231205	115000	270154850	50200	50200	50200	50200	0
558	20231205	114900	270154850	50200	50200	50200	50200	0
559	20231205	114800	270154850	50200	50200	50200	50200	0
560	20231205	114700	270154850	50200	50200	50200	50200	0
561	20231205	114600	270154850	50200	50200	50200	50200	2
562	20231205	114500	270054450	50200	50200	50200	50200	6
563	20231205	114400	269753250	50200	50200	50500	50200	20
564	20231205	114300	268746750	50200	50200	50200	50200	4
565	20231205	114200	268545950	50200	50200	50200	50200	0
566	20231205	114100	268545950	50200	50200	50200	50200	0
567	20231205	114000	268545950	50200	50200	50200	50200	0
568	20231205	113900	268545950	50200	50200	50200	50200	0
569	20231205	113800	268545950	50200	50200	50200	50200	0
570	20231205	113700	268545950	50200	50200	50200	50200	0
571	20231205	113600	268545950	50200	50200	50200	50200	0
572	20231205	113500	268545950	50200	50200	50200	50200	0
573	20231205	113400	268545950	50200	50200	50200	50200	0
574	20231205	113300	268545950	50200	50200	50200	50200	84
575	20231205	113200	264329150	50200	50200	50200	50200	0
576	20231205	113100	264329150	50200	50200	50200	50200	0
577	20231205	113000	264329150	50200	50200	50200	50200	0
578	20231205	112900	264329150	50200	50200	50200	50200	0
579	20231205	112800	264329150	50200	50200	50200	50200	20
580	20231205	112700	263325150	50200	50200	50200	50200	0
581	20231205	112600	263325150	50200	50300	50300	50200	50
582	20231205	112500	260814950	50200	50200	50200	50200	0
583	20231205	112400	260814950	50200	50200	50200	50200	0
584	20231205	112300	260814950	50200	50200	50200	50200	0
585	20231205	112200	260814950	50200	50200	50200	50200	0
586	20231205	112100	260814950	50200	50200	50200	50200	0
587	20231205	112000	260814950	50200	50200	50200	50200	0
588	20231205	111900	260814950	50200	50200	50200	50200	0
589	20231205	111800	260814950	50200	50200	50200	50200	0
590	20231205	111700	260814950	50200	50200	50200	50200	0
591	20231205	111600	260814950	50200	50200	50200	50200	0
592	20231205	111500	260814950	50200	50200	50200	50200	0
593	20231205	111400	260814950	50200	50200	50200	50200	0
594	20231205	111300	260814950	50200	50200	50200	50200	0
595	20231205	111200	260814950	50200	50200	50200	50200	0
596	20231205	111100	260814950	50200	50300	50300	50200	20
597	20231205	111000	259810350	50700	50700	50700	50700	0
598	20231205	110900	259810350	50700	50700	50700	50700	0
599	20231205	110800	259810350	50700	50700	50700	50700	0
600	20231205	110700	259810350	50700	50700	50700	50700	0
601	20231205	110600	259810350	50700	50700	50700	50700	0
602	20231205	110500	259810350	50700	50700	50700	50700	0
603	20231205	110400	259810350	50700	50700	50700	50700	0
604	20231205	110300	259810350	50700	50700	50700	50700	0
605	20231205	110200	259810350	50700	50700	50700	50700	10
606	20231205	110100	259303350	50700	50300	50700	50300	11
607	20231205	110000	258747150	50400	50400	50400	50400	9
608	20231205	105900	258293550	50400	50500	50500	50400	298
609	20231205	105800	243264550	50500	50500	50500	50500	0
610	20231205	105700	243264550	50500	50500	50500	50500	100
611	20231205	105600	238214550	50500	50500	50500	50500	0
612	20231205	105500	238214550	50500	50500	50500	50500	5
613	20231205	105400	237962050	50500	50500	50500	50500	100
614	20231205	105300	232912050	50500	50500	50500	50500	0
615	20231205	105200	232912050	50500	50500	50500	50500	0
616	20231205	105100	232912050	50500	50500	50500	50500	0
617	20231205	105000	232912050	50500	50500	50500	50500	0
618	20231205	104900	232912050	50500	50500	50500	50500	0
619	20231205	104800	232912050	50500	50500	50500	50500	0
620	20231205	104700	232912050	50500	50500	50500	50500	0
621	20231205	104600	232912050	50500	50500	50500	50500	9
622	20231205	104500	232457550	50500	50500	50500	50500	56
623	20231205	104400	229629550	50500	50500	50500	50500	0
624	20231205	104300	229629550	50500	50500	50500	50500	0
625	20231205	104200	229629550	50500	50800	50800	50500	15
626	20231205	104100	228870550	51100	51100	51100	51100	0
627	20231205	104000	228870550	51100	51100	51100	51100	0
628	20231205	103900	228870550	51100	51100	51100	51100	0
629	20231205	103800	228870550	51100	51100	51100	51100	0
630	20231205	103700	228870550	51100	51100	51100	51100	0
631	20231205	103600	228870550	51100	51100	51100	51100	0
632	20231205	103500	228870550	51100	51100	51100	51100	0
633	20231205	103400	228870550	51100	51100	51100	51100	0
634	20231205	103300	228870550	51100	51100	51100	51100	0
635	20231205	103200	228870550	51100	51000	51100	51000	16
636	20231205	103100	228054450	50400	50700	50700	50400	550
637	20231205	103000	200271250	51200	51200	51200	51200	0
638	20231205	102900	200271250	51200	51100	51200	51100	6
639	20231205	102800	199964450	51000	51000	51000	51000	9
640	20231205	102700	199505450	50900	50900	50900	50900	0
641	20231205	102600	199505450	50900	50900	50900	50900	0
642	20231205	102500	199505450	50900	50900	50900	50900	0
643	20231205	102400	199505450	50900	50900	50900	50900	0
644	20231205	102300	199505450	50900	50900	50900	50900	0
645	20231205	102200	199505450	50900	50900	50900	50900	0
646	20231205	102100	199505450	50900	50900	50900	50900	0
647	20231205	102000	199505450	50900	50900	50900	50900	0
648	20231205	101900	199505450	50900	50900	50900	50900	0
649	20231205	101800	199505450	50900	50900	50900	50900	0
650	20231205	101700	199505450	50900	50900	50900	50900	0
651	20231205	101600	199505450	50900	50900	50900	50900	0
652	20231205	101500	199505450	50900	50900	50900	50900	50
653	20231205	101400	196960450	50900	50900	50900	50900	40
654	20231205	101300	194924450	50900	50900	50900	50900	0
655	20231205	101200	194924450	50900	50900	50900	50900	1
656	20231205	101100	194873550	50500	50500	50500	50500	0
657	20231205	101000	194873550	50500	50500	50500	50500	0
658	20231205	100900	194873550	50500	50500	50500	50500	0
659	20231205	100800	194873550	50500	50600	50600	50400	17
660	20231205	100700	194015150	50900	50900	50900	50900	0
661	20231205	100600	194015150	50900	50500	50900	50500	27
662	20231205	100500	192647550	50400	50500	50500	50400	69
663	20231205	100400	189169650	50600	50600	50600	50600	0
664	20231205	100300	189169650	50600	50600	50600	50500	42
665	20231205	100200	187047550	50600	50600	50600	50600	0
666	20231205	100100	187047550	50600	50700	50700	50600	4
667	20231205	100000	186844950	50800	50800	50800	50800	1
668	20231205	095900	186794150	50800	50700	50800	50700	13
669	20231205	095800	186134950	50700	50700	50700	50700	11
670	20231205	095700	185577250	50800	50800	50800	50800	0
671	20231205	095600	185577250	50800	50900	50900	50700	188
672	20231205	095500	176034250	51800	51200	51800	51200	500
673	20231205	095400	150237050	51100	51100	51100	51100	56
674	20231205	095300	147375450	51100	51100	51100	51100	0
675	20231205	095200	147375450	51100	51000	51100	51000	4
676	20231205	095100	147171350	51100	51100	51100	51100	1
677	20231205	095000	147120250	50800	50800	50800	50800	0
678	20231205	094900	147120250	50800	50800	50800	50800	19
679	20231205	094800	146155050	50900	50900	50900	50900	1
680	20231205	094700	146104150	50900	50900	50900	50900	17
681	20231205	094600	145238850	51300	51300	51300	51300	6
682	20231205	094500	144931050	50600	50600	50600	50600	0
683	20231205	094400	144931050	50600	50700	50700	50600	22
684	20231205	094300	143817050	51500	51000	51500	51000	213
685	20231205	094200	132943750	51000	50900	51000	50700	216
686	20231205	094100	121949650	50900	50900	50900	50900	0
687	20231205	094000	121949650	50900	50900	50900	50900	0
688	20231205	093900	121949650	50900	50900	50900	50900	0
689	20231205	093800	121949650	50900	50800	50900	50700	41
690	20231205	093700	119866050	50800	50400	50800	50400	114
691	20231205	093600	114096150	50400	50400	50400	50400	4
692	20231205	093500	113894550	50400	50400	50400	50400	0
693	20231205	093400	113894550	50400	50400	50400	50400	0
694	20231205	093300	113894550	50400	50400	50400	50400	117
695	20231205	093200	107997750	50400	50400	50400	50400	25
696	20231205	093100	106737750	50500	50500	50500	50500	0
697	20231205	093000	106737750	50500	50500	50500	50500	1
698	20231205	092900	106687250	50700	50700	50700	50700	2
699	20231205	092800	106585850	50800	50700	50800	50700	7
700	20231205	092700	106230850	50700	50700	50700	50700	1
701	20231205	092600	106180150	50700	50700	50700	50700	0
702	20231205	092500	106180150	50700	50600	50700	50600	400
703	20231205	092400	85900950	50500	50500	50500	50500	0
704	20231205	092300	85900950	50500	50500	50500	50500	0
705	20231205	092200	85900950	50500	50700	50700	50500	187
706	20231205	092100	76450650	50700	50700	50700	50700	14
707	20231205	092000	75740850	50700	50700	50700	50700	3
708	20231205	091900	75588750	50800	50800	50800	50800	18
709	20231205	091800	74674350	51000	51000	51100	51000	140
710	20231205	091700	67532450	51000	51500	51500	51000	237
711	20231205	091600	55429950	51600	51300	51800	51300	273
712	20231205	091500	41297250	51200	51000	51200	51000	52
713	20231205	091400	38642750	50900	50700	50900	50700	6
714	20231205	091300	38337550	50700	50700	50700	50700	32
715	20231205	091200	36715150	50700	50600	50700	50600	336
716	20231205	091100	19713450	50600	50600	50600	50600	2
717	20231205	091000	19612250	50600	50400	50600	50200	379
718	20231205	090900	453250	50300	50300	50300	50300	0
719	20231205	090800	453250	50300	50300	50300	50300	2
720	20231205	090700	352650	50400	50400	50400	50400	3
721	20231205	090600	201450	50500	50500	50500	50500	2
722	20231205	090500	100450	50600	50600	50600	50600	0
723	20231205	090400	100450	50600	50600	50600	50600	0
724	20231205	090300	100450	50600	50600	50600	50600	1
725	20231205	090200	49850	49850	49850	49850	49850	0
726	20231205	090100	49850	49850	49850	49850	49850	0
727	20231205	090000	49850	49850	49850	49850	49850	1