KissMeData/340570/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210700	1336228550	42450	42450	42450	42450	733
3	20231204	210600	1336228550	42450	42450	42450	42450	0
4	20231204	210500	1336228550	42450	42450	42450	42450	0
5	20231204	210400	1336228550	42450	42450	42450	42450	0
6	20231204	210300	1336228550	42450	42450	42450	42450	0
7	20231204	210200	1336228550	42450	42450	42450	42450	0
8	20231204	210100	1336228550	42450	42450	42450	42450	0
9	20231204	210000	1336228550	42450	42450	42450	42450	0
10	20231204	205900	1336228550	42450	42450	42450	42450	0
11	20231204	205800	1336228550	42450	42450	42450	42450	0
12	20231204	205700	1336228550	42450	42450	42450	42450	0
13	20231204	205600	1336228550	42450	42450	42450	42450	0
14	20231204	205500	1336228550	42450	42450	42450	42450	0
15	20231204	205400	1336228550	42450	42450	42450	42450	0
16	20231204	205300	1336228550	42450	42450	42450	42450	0
17	20231204	205200	1336228550	42450	42450	42450	42450	0
18	20231204	205100	1336228550	42450	42450	42450	42450	0
19	20231204	205000	1336228550	42450	42450	42450	42450	0
20	20231204	204900	1336228550	42450	42450	42450	42450	0
21	20231204	204800	1336228550	42450	42450	42450	42450	0
22	20231204	204700	1336228550	42450	42450	42450	42450	0
23	20231204	204600	1336228550	42450	42450	42450	42450	0
24	20231204	204500	1336228550	42450	42450	42450	42450	0
25	20231204	204400	1336228550	42450	42450	42450	42450	0
26	20231204	204300	1336228550	42450	42450	42450	42450	0
27	20231204	204200	1336228550	42450	42450	42450	42450	0
28	20231204	204100	1336228550	42450	42450	42450	42450	0
29	20231204	204000	1336228550	42450	42450	42450	42450	0
30	20231204	203900	1336228550	42450	42450	42450	42450	0
31	20231204	203800	1336228550	42450	42450	42450	42450	0
32	20231204	203700	1336228550	42450	42450	42450	42450	733
33	20231204	203600	1336228550	42450	42450	42450	42450	0
34	20231204	203500	1336228550	42450	42450	42450	42450	0
35	20231204	203400	1336228550	42450	42450	42450	42450	0
36	20231204	203300	1336228550	42450	42450	42450	42450	0
37	20231204	203200	1336228550	42450	42450	42450	42450	0
38	20231204	203100	1336228550	42450	42450	42450	42450	0
39	20231204	203000	1336228550	42450	42450	42450	42450	0
40	20231204	202900	1336228550	42450	42450	42450	42450	0
41	20231204	202800	1336228550	42450	42450	42450	42450	0
42	20231204	202700	1336228550	42450	42450	42450	42450	0
43	20231204	202600	1336228550	42450	42450	42450	42450	0
44	20231204	202500	1336228550	42450	42450	42450	42450	0
45	20231204	202400	1336228550	42450	42450	42450	42450	0
46	20231204	202300	1336228550	42450	42450	42450	42450	0
47	20231204	202200	1336228550	42450	42450	42450	42450	0
48	20231204	202100	1336228550	42450	42450	42450	42450	0
49	20231204	202000	1336228550	42450	42450	42450	42450	0
50	20231204	201900	1336228550	42450	42450	42450	42450	0
51	20231204	201800	1336228550	42450	42450	42450	42450	0
52	20231204	201700	1336228550	42450	42450	42450	42450	0
53	20231204	201600	1336228550	42450	42450	42450	42450	0
54	20231204	201500	1336228550	42450	42450	42450	42450	0
55	20231204	201400	1336228550	42450	42450	42450	42450	0
56	20231204	201300	1336228550	42450	42450	42450	42450	0
57	20231204	201200	1336228550	42450	42450	42450	42450	0
58	20231204	201100	1336228550	42450	42450	42450	42450	0
59	20231204	201000	1336228550	42450	42450	42450	42450	0
60	20231204	200900	1336228550	42450	42450	42450	42450	0
61	20231204	200800	1336228550	42450	42450	42450	42450	0
62	20231204	200700	1336228550	42450	42450	42450	42450	733
63	20231204	200600	1336228550	42450	42450	42450	42450	0
64	20231204	200500	1336228550	42450	42450	42450	42450	0
65	20231204	200400	1336228550	42450	42450	42450	42450	0
66	20231204	200300	1336228550	42450	42450	42450	42450	0
67	20231204	200200	1336228550	42450	42450	42450	42450	0
68	20231204	200100	1336228550	42450	42450	42450	42450	0
69	20231204	200000	1336228550	42450	42450	42450	42450	0
70	20231204	195900	1336228550	42450	42450	42450	42450	0
71	20231204	195800	1336228550	42450	42450	42450	42450	0
72	20231204	195700	1336228550	42450	42450	42450	42450	0
73	20231204	195600	1336228550	42450	42450	42450	42450	0
74	20231204	195500	1336228550	42450	42450	42450	42450	0
75	20231204	195400	1336228550	42450	42450	42450	42450	0
76	20231204	195300	1336228550	42450	42450	42450	42450	0
77	20231204	195200	1336228550	42450	42450	42450	42450	0
78	20231204	195100	1336228550	42450	42450	42450	42450	0
79	20231204	195000	1336228550	42450	42450	42450	42450	0
80	20231204	194900	1336228550	42450	42450	42450	42450	0
81	20231204	194800	1336228550	42450	42450	42450	42450	0
82	20231204	194700	1336228550	42450	42450	42450	42450	0
83	20231204	194600	1336228550	42450	42450	42450	42450	0
84	20231204	194500	1336228550	42450	42450	42450	42450	0
85	20231204	194400	1336228550	42450	42450	42450	42450	0
86	20231204	194300	1336228550	42450	42450	42450	42450	0
87	20231204	194200	1336228550	42450	42450	42450	42450	0
88	20231204	194100	1336228550	42450	42450	42450	42450	0
89	20231204	194000	1336228550	42450	42450	42450	42450	0
90	20231204	193900	1336228550	42450	42450	42450	42450	0
91	20231204	193800	1336228550	42450	42450	42450	42450	0
92	20231204	193700	1336228550	42450	42450	42450	42450	733
93	20231204	193600	1336228550	42450	42450	42450	42450	0
94	20231204	193500	1336228550	42450	42450	42450	42450	0
95	20231204	193400	1336228550	42450	42450	42450	42450	0
96	20231204	193300	1336228550	42450	42450	42450	42450	0
97	20231204	193200	1336228550	42450	42450	42450	42450	0
98	20231204	193100	1336228550	42450	42450	42450	42450	0
99	20231204	193000	1336228550	42450	42450	42450	42450	0
100	20231204	192900	1336228550	42450	42450	42450	42450	0
101	20231204	192800	1336228550	42450	42450	42450	42450	0
102	20231204	192700	1336228550	42450	42450	42450	42450	0
103	20231204	192600	1336228550	42450	42450	42450	42450	0
104	20231204	192500	1336228550	42450	42450	42450	42450	0
105	20231204	192400	1336228550	42450	42450	42450	42450	0
106	20231204	192300	1336228550	42450	42450	42450	42450	0
107	20231204	192200	1336228550	42450	42450	42450	42450	0
108	20231204	192100	1336228550	42450	42450	42450	42450	0
109	20231204	192000	1336228550	42450	42450	42450	42450	0
110	20231204	191900	1336228550	42450	42450	42450	42450	0
111	20231204	191800	1336228550	42450	42450	42450	42450	0
112	20231204	191700	1336228550	42450	42450	42450	42450	0
113	20231204	191600	1336228550	42450	42450	42450	42450	0
114	20231204	191500	1336228550	42450	42450	42450	42450	0
115	20231204	191400	1336228550	42450	42450	42450	42450	0
116	20231204	191300	1336228550	42450	42450	42450	42450	0
117	20231204	191200	1336228550	42450	42450	42450	42450	0
118	20231204	191100	1336228550	42450	42450	42450	42450	0
119	20231204	191000	1336228550	42450	42450	42450	42450	0
120	20231204	190900	1336228550	42450	42450	42450	42450	0
121	20231204	190800	1336228550	42450	42450	42450	42450	0
122	20231204	190700	1336228550	42450	42450	42450	42450	733
123	20231204	190600	1336228550	42450	42450	42450	42450	0
124	20231204	190500	1336228550	42450	42450	42450	42450	0
125	20231204	190400	1336228550	42450	42450	42450	42450	0
126	20231204	190300	1336228550	42450	42450	42450	42450	0
127	20231204	190200	1336228550	42450	42450	42450	42450	0
128	20231204	190100	1336228550	42450	42450	42450	42450	0
129	20231204	190000	1336228550	42450	42450	42450	42450	0
130	20231204	185900	1336228550	42450	42450	42450	42450	0
131	20231204	185800	1336228550	42450	42450	42450	42450	0
132	20231204	185700	1336228550	42450	42450	42450	42450	0
133	20231204	185600	1336228550	42450	42450	42450	42450	0
134	20231204	185500	1336228550	42450	42450	42450	42450	0
135	20231204	185400	1336228550	42450	42450	42450	42450	0
136	20231204	185300	1336228550	42450	42450	42450	42450	0
137	20231204	185200	1336228550	42450	42450	42450	42450	0
138	20231204	185100	1336228550	42450	42450	42450	42450	0
139	20231204	185000	1336228550	42450	42450	42450	42450	0
140	20231204	184900	1336228550	42450	42450	42450	42450	0
141	20231204	184800	1336228550	42450	42450	42450	42450	0
142	20231204	184700	1336228550	42450	42450	42450	42450	0
143	20231204	184600	1336228550	42450	42450	42450	42450	0
144	20231204	184500	1336228550	42450	42450	42450	42450	0
145	20231204	184400	1336228550	42450	42450	42450	42450	0
146	20231204	184300	1336228550	42450	42450	42450	42450	0
147	20231204	184200	1336228550	42450	42450	42450	42450	0
148	20231204	184100	1336228550	42450	42450	42450	42450	0
149	20231204	184000	1336228550	42450	42450	42450	42450	0
150	20231204	183900	1336228550	42450	42450	42450	42450	0
151	20231204	183800	1336228550	42450	42450	42450	42450	0
152	20231204	183700	1336228550	42450	42450	42450	42450	733
153	20231204	183600	1336228550	42450	42450	42450	42450	0
154	20231204	183500	1336228550	42450	42450	42450	42450	0
155	20231204	183400	1336228550	42450	42450	42450	42450	0
156	20231204	183300	1336228550	42450	42450	42450	42450	0
157	20231204	183200	1336228550	42450	42450	42450	42450	0
158	20231204	183100	1336228550	42450	42450	42450	42450	0
159	20231204	183000	1336228550	42450	42450	42450	42450	0
160	20231204	182900	1336228550	42450	42450	42450	42450	0
161	20231204	182800	1336228550	42450	42450	42450	42450	0
162	20231204	182700	1336228550	42450	42450	42450	42450	0
163	20231204	182600	1336228550	42450	42450	42450	42450	0
164	20231204	182500	1336228550	42450	42450	42450	42450	0
165	20231204	182400	1336228550	42450	42450	42450	42450	0
166	20231204	182300	1336228550	42450	42450	42450	42450	0
167	20231204	182200	1336228550	42450	42450	42450	42450	0
168	20231204	182100	1336228550	42450	42450	42450	42450	0
169	20231204	182000	1336228550	42450	42450	42450	42450	0
170	20231204	181900	1336228550	42450	42450	42450	42450	0
171	20231204	181800	1336228550	42450	42450	42450	42450	0
172	20231204	181700	1336228550	42450	42450	42450	42450	0
173	20231204	181600	1336228550	42450	42450	42450	42450	0
174	20231204	181500	1336228550	42450	42450	42450	42450	0
175	20231204	181400	1336228550	42450	42450	42450	42450	0
176	20231204	181300	1336228550	42450	42450	42450	42450	0
177	20231204	181200	1336228550	42450	42450	42450	42450	0
178	20231204	181100	1336228550	42450	42450	42450	42450	0
179	20231204	181000	1336228550	42450	42450	42450	42450	0
180	20231204	180900	1336228550	42450	42450	42450	42450	0
181	20231204	180800	1336228550	42450	42450	42450	42450	0
182	20231204	180700	1336228550	42450	42450	42450	42450	733
183	20231204	180600	1336228550	42450	42450	42450	42450	0
184	20231204	180500	1336228550	42450	42450	42450	42450	0
185	20231204	180400	1336228550	42450	42450	42450	42450	0
186	20231204	180300	1336228550	42450	42450	42450	42450	0
187	20231204	180200	1336228550	42450	42450	42450	42450	0
188	20231204	180100	1336228550	42450	42450	42450	42450	0
189	20231204	180000	1336228550	42450	42450	42450	42450	0
190	20231204	175900	1336228550	42450	42450	42450	42450	0
191	20231204	175800	1336228550	42450	42450	42450	42450	0
192	20231204	175700	1336228550	42450	42450	42450	42450	0
193	20231204	175600	1336228550	42450	42450	42450	42450	0
194	20231204	175500	1336228550	42450	42450	42450	42450	0
195	20231204	175400	1336228550	42450	42450	42450	42450	0
196	20231204	175300	1336228550	42450	42450	42450	42450	0
197	20231204	175200	1336228550	42450	42450	42450	42450	0
198	20231204	175100	1336228550	42450	42450	42450	42450	0
199	20231204	175000	1336228550	42450	42450	42450	42450	0
200	20231204	174900	1336228550	42450	42450	42450	42450	0
201	20231204	174800	1336228550	42450	42450	42450	42450	0
202	20231204	174700	1336228550	42450	42450	42450	42450	0
203	20231204	174600	1336228550	42450	42450	42450	42450	0
204	20231204	174500	1336228550	42450	42450	42450	42450	0
205	20231204	174400	1336228550	42450	42450	42450	42450	0
206	20231204	174300	1336228550	42450	42450	42450	42450	0
207	20231204	174200	1336228550	42450	42450	42450	42450	0
208	20231204	174100	1336228550	42450	42450	42450	42450	0
209	20231204	174000	1336228550	42450	42450	42450	42450	0
210	20231204	173900	1336228550	42450	42450	42450	42450	0
211	20231204	173800	1336228550	42450	42450	42450	42450	0
212	20231204	173700	1336228550	42450	42450	42450	42450	733
213	20231204	173600	1336228550	42450	42450	42450	42450	0
214	20231204	173500	1336228550	42450	42450	42450	42450	0
215	20231204	173400	1336228550	42450	42450	42450	42450	0
216	20231204	173300	1336228550	42450	42450	42450	42450	0
217	20231204	173200	1336228550	42450	42450	42450	42450	0
218	20231204	173100	1336228550	42450	42450	42450	42450	0
219	20231204	173000	1336228550	42450	42450	42450	42450	0
220	20231204	172900	1336228550	42450	42450	42450	42450	0
221	20231204	172800	1336228550	42450	42450	42450	42450	0
222	20231204	172700	1336228550	42450	42450	42450	42450	0
223	20231204	172600	1336228550	42450	42450	42450	42450	0
224	20231204	172500	1336228550	42450	42450	42450	42450	0
225	20231204	172400	1336228550	42450	42450	42450	42450	0
226	20231204	172300	1336228550	42450	42450	42450	42450	0
227	20231204	172200	1336228550	42450	42450	42450	42450	0
228	20231204	172100	1336228550	42450	42450	42450	42450	0
229	20231204	172000	1336228550	42450	42450	42450	42450	0
230	20231204	171900	1336228550	42450	42450	42450	42450	0
231	20231204	171800	1336228550	42450	42450	42450	42450	0
232	20231204	171700	1336228550	42450	42450	42450	42450	0
233	20231204	171600	1336228550	42450	42450	42450	42450	0
234	20231204	171500	1336228550	42450	42450	42450	42450	0
235	20231204	171400	1336228550	42450	42450	42450	42450	0
236	20231204	171300	1336228550	42450	42450	42450	42450	0
237	20231204	171200	1336228550	42450	42450	42450	42450	0
238	20231204	171100	1336228550	42450	42450	42450	42450	0
239	20231204	171000	1336228550	42450	42450	42450	42450	0
240	20231204	170900	1336228550	42450	42450	42450	42450	0
241	20231204	170800	1336228550	42450	42450	42450	42450	0
242	20231204	170700	1336228550	42450	42450	42450	42450	733
243	20231204	170600	1336228550	42450	42450	42450	42450	0
244	20231204	170500	1336228550	42450	42450	42450	42450	0
245	20231204	170400	1336228550	42450	42450	42450	42450	0
246	20231204	170300	1336228550	42450	42450	42450	42450	0
247	20231204	170200	1336228550	42450	42450	42450	42450	0
248	20231204	170100	1336228550	42450	42450	42450	42450	0
249	20231204	170000	1336228550	42450	42450	42450	42450	0
250	20231204	165900	1336228550	42450	42450	42450	42450	0
251	20231204	165800	1336228550	42450	42450	42450	42450	0
252	20231204	165700	1336228550	42450	42450	42450	42450	0
253	20231204	165600	1336228550	42450	42450	42450	42450	0
254	20231204	165500	1336228550	42450	42450	42450	42450	0
255	20231204	165400	1336228550	42450	42450	42450	42450	0
256	20231204	165300	1336228550	42450	42450	42450	42450	0
257	20231204	165200	1336228550	42450	42450	42450	42450	0
258	20231204	165100	1336228550	42450	42450	42450	42450	0
259	20231204	165000	1336228550	42450	42450	42450	42450	0
260	20231204	164900	1336228550	42450	42450	42450	42450	0
261	20231204	164800	1336228550	42450	42450	42450	42450	0
262	20231204	164700	1336228550	42450	42450	42450	42450	0
263	20231204	164600	1336228550	42450	42450	42450	42450	0
264	20231204	164500	1336228550	42450	42450	42450	42450	0
265	20231204	164400	1336228550	42450	42450	42450	42450	0
266	20231204	164300	1336228550	42450	42450	42450	42450	0
267	20231204	164200	1336228550	42450	42450	42450	42450	0
268	20231204	164100	1336228550	42450	42450	42450	42450	0
269	20231204	164000	1336228550	42450	42450	42450	42450	0
270	20231204	163900	1336228550	42450	42450	42450	42450	0
271	20231204	163800	1336228550	42450	42450	42450	42450	0
272	20231204	163700	1336228550	42450	42450	42450	42450	733
273	20231204	163600	1336228550	42450	42450	42450	42450	0
274	20231204	163500	1336228550	42450	42450	42450	42450	0
275	20231204	163400	1336228550	42450	42450	42450	42450	0
276	20231204	163300	1336228550	42450	42450	42450	42450	0
277	20231204	163200	1336228550	42450	42450	42450	42450	0
278	20231204	163100	1336228550	42450	42450	42450	42450	0
279	20231204	163000	1336228550	42450	42450	42450	42450	0
280	20231204	162900	1336228550	42450	42450	42450	42450	0
281	20231204	162800	1336228550	42450	42450	42450	42450	0
282	20231204	162700	1336228550	42450	42450	42450	42450	0
283	20231204	162600	1336228550	42450	42450	42450	42450	0
284	20231204	162500	1336228550	42450	42450	42450	42450	0
285	20231204	162400	1336228550	42450	42450	42450	42450	0
286	20231204	162300	1336228550	42450	42450	42450	42450	0
287	20231204	162200	1336228550	42450	42450	42450	42450	0
288	20231204	162100	1336228550	42450	42450	42450	42450	0
289	20231204	162000	1336228550	42450	42450	42450	42450	0
290	20231204	161900	1336228550	42450	42450	42450	42450	0
291	20231204	161800	1336228550	42450	42450	42450	42450	0
292	20231204	161700	1336228550	42450	42450	42450	42450	0
293	20231204	161600	1336228550	42450	42450	42450	42450	0
294	20231204	161500	1336228550	42450	42450	42450	42450	0
295	20231204	161400	1336228550	42450	42450	42450	42450	0
296	20231204	161300	1336228550	42450	42450	42450	42450	0
297	20231204	161200	1336228550	42450	42450	42450	42450	0
298	20231204	161100	1336228550	42450	42450	42450	42450	0
299	20231204	161000	1336228550	42450	42450	42450	42450	0
300	20231204	160900	1336228550	42450	42450	42450	42450	0
301	20231204	160800	1336228550	42450	42450	42450	42450	0
302	20231204	160700	1336228550	42450	42450	42450	42450	733
303	20231204	160600	1336228550	42450	42450	42450	42450	0
304	20231204	160500	1336228550	42450	42450	42450	42450	0
305	20231204	160400	1336228550	42450	42450	42450	42450	0
306	20231204	160300	1336228550	42450	42450	42450	42450	0
307	20231204	160200	1336228550	42450	42450	42450	42450	0
308	20231204	160100	1336228550	42450	42450	42450	42450	0
309	20231204	160000	1336228550	42450	42450	42450	42450	0
310	20231204	155900	1336228550	42450	42450	42450	42450	0
311	20231204	155800	1336228550	42450	42450	42450	42450	0
312	20231204	155700	1336228550	42450	42450	42450	42450	0
313	20231204	155600	1336228550	42450	42450	42450	42450	0
314	20231204	155500	1336228550	42450	42450	42450	42450	0
315	20231204	155400	1336228550	42450	42450	42450	42450	0
316	20231204	155300	1336228550	42450	42450	42450	42450	0
317	20231204	155200	1336228550	42450	42450	42450	42450	0
318	20231204	155100	1336228550	42450	42450	42450	42450	0
319	20231204	155000	1336228550	42450	42450	42450	42450	0
320	20231204	154900	1336228550	42450	42450	42450	42450	0
321	20231204	154800	1336228550	42450	42450	42450	42450	0
322	20231204	154700	1336228550	42450	42450	42450	42450	0
323	20231204	154600	1336228550	42450	42450	42450	42450	0
324	20231204	154500	1336228550	42450	42450	42450	42450	0
325	20231204	154400	1336228550	42450	42450	42450	42450	0
326	20231204	154300	1336228550	42450	42450	42450	42450	0
327	20231204	154200	1336228550	42450	42450	42450	42450	0
328	20231204	154100	1336228550	42450	42450	42450	42450	0
329	20231204	154000	1336228550	42450	42450	42450	42450	0
330	20231204	153900	1336228550	42450	42450	42450	42450	0
331	20231204	153800	1336228550	42450	42450	42450	42450	0
332	20231204	153700	1336228550	42450	42450	42450	42450	733
333	20231204	153600	1336228550	42450	42450	42450	42450	0
334	20231204	153500	1336228550	42450	42450	42450	42450	0
335	20231204	153400	1336228550	42450	42450	42450	42450	0
336	20231204	153300	1336228550	42450	42450	42450	42450	0
337	20231204	153200	1336228550	42450	42450	42450	42450	0
338	20231204	153100	1336228550	42450	42450	42450	42450	0
339	20231204	153000	1336228550	42450	42450	42450	42450	733
340	20231204	152900	1305112700	42500	42500	42500	42500	0
341	20231204	152800	1305112700	42500	42500	42500	42500	0
342	20231204	152700	1305112700	42500	42500	42500	42500	0
343	20231204	152600	1305112700	42500	42500	42500	42500	0
344	20231204	152500	1305112700	42500	42500	42500	42500	0
345	20231204	152400	1305112700	42500	42500	42500	42500	0
346	20231204	152300	1305112700	42500	42500	42500	42500	0
347	20231204	152200	1305112700	42500	42500	42500	42500	0
348	20231204	152100	1305112700	42500	42500	42500	42500	0
349	20231204	152000	1305112700	42500	42500	42500	42500	0
350	20231204	151900	1305112700	42500	42600	42600	42500	73
351	20231204	151800	1302009950	42550	42500	42600	42500	31
352	20231204	151700	1300689600	42500	42500	42500	42500	10
353	20231204	151600	1300264600	42450	42450	42500	42450	963
354	20231204	151500	1259363350	42450	42500	42500	42450	109
355	20231204	151400	1254734350	42500	42450	42500	42450	68
356	20231204	151300	1251847400	42500	42500	42500	42500	43
357	20231204	151200	1250019900	42500	42500	42500	42500	26
358	20231204	151100	1248914900	42500	42500	42500	42500	5
359	20231204	151000	1248702400	42450	42450	42450	42450	1
360	20231204	150900	1248659950	42450	42450	42450	42450	91
361	20231204	150800	1244797000	42450	42450	42450	42450	3
362	20231204	150700	1244669650	42500	42500	42500	42500	340
363	20231204	150600	1230219650	42550	42550	42550	42550	7
364	20231204	150500	1229921800	42550	42550	42600	42550	231
365	20231204	150400	1220087750	42600	42600	42600	42600	6
366	20231204	150300	1219832150	42600	42550	42600	42550	11
367	20231204	150200	1219363600	42550	42550	42550	42550	112
368	20231204	150100	1214598000	42550	42550	42550	42550	28
369	20231204	150000	1213406600	42550	42500	42550	42500	3
370	20231204	145900	1213279050	42500	42550	42550	42500	51
371	20231204	145800	1211109050	42550	42550	42550	42550	0
372	20231204	145700	1211109050	42550	42500	42550	42500	170
373	20231204	145600	1203881500	42550	42550	42550	42550	3
374	20231204	145500	1203753850	42550	42550	42550	42550	0
375	20231204	145400	1203753850	42550	42550	42550	42550	100
376	20231204	145300	1199498850	42500	42500	42550	42500	3
377	20231204	145200	1199371300	42550	42550	42550	42550	0
378	20231204	145100	1199371300	42550	42550	42550	42550	0
379	20231204	145000	1199371300	42550	42550	42550	42550	1
380	20231204	144900	1199328750	42500	42500	42500	42500	0
381	20231204	144800	1199328750	42500	42550	42600	42500	386
382	20231204	144700	1182917850	42550	42600	42600	42550	19
383	20231204	144600	1182108500	42650	42650	42650	42650	1
384	20231204	144500	1182065850	42600	42600	42600	42600	0
385	20231204	144400	1182065850	42600	42600	42600	42600	0
386	20231204	144300	1182065850	42600	42600	42650	42600	82
387	20231204	144200	1178572600	42600	42600	42600	42600	10
388	20231204	144100	1178146600	42600	42650	42650	42600	197
389	20231204	144000	1169744600	42650	42650	42650	42650	25
390	20231204	143900	1168678350	42700	42700	42700	42700	1
391	20231204	143800	1168635650	42700	42700	42700	42700	5
392	20231204	143700	1168422150	42700	42700	42700	42700	0
393	20231204	143600	1168422150	42700	42700	42700	42700	1
394	20231204	143500	1168379450	42650	42650	42650	42650	2
395	20231204	143400	1168294150	42700	42700	42700	42700	51
396	20231204	143300	1166116450	42700	42650	42700	42650	18
397	20231204	143200	1165347900	42700	42650	42700	42650	13
398	20231204	143100	1164793400	42600	42600	42600	42600	0
399	20231204	143000	1164793400	42600	42600	42600	42600	0
400	20231204	142900	1164793400	42600	42650	42650	42600	2
401	20231204	142800	1164708150	42600	42600	42600	42600	1
402	20231204	142700	1164665550	42650	42650	42650	42650	0
403	20231204	142600	1164665550	42650	42650	42650	42650	0
404	20231204	142500	1164665550	42650	42650	42650	42650	1
405	20231204	142400	1164622900	42700	42700	42700	42700	0
406	20231204	142300	1164622900	42700	42650	42700	42650	13
407	20231204	142200	1164068150	42650	42650	42650	42650	1
408	20231204	142100	1164025500	42600	42650	42650	42600	11
409	20231204	142000	1163556400	42650	42650	42650	42650	0
410	20231204	141900	1163556400	42650	42750	42750	42650	65
411	20231204	141800	1160783700	42800	42750	42800	42750	2
412	20231204	141700	1160698150	42800	42800	42800	42800	0
413	20231204	141600	1160698150	42800	42900	42900	42800	33
414	20231204	141500	1159283100	42900	42950	42950	42900	8
415	20231204	141400	1158939750	42950	42950	42950	42950	0
416	20231204	141300	1158939750	42950	43050	43050	42950	628
417	20231204	141200	1131907000	43100	43100	43100	43100	0
418	20231204	141100	1131907000	43100	43150	43150	43100	17
419	20231204	141000	1131173500	43150	43150	43150	43150	7
420	20231204	140900	1130871450	43250	43100	43250	43000	778
421	20231204	140800	1097297200	43150	42900	43150	42900	601
422	20231204	140700	1071376300	42850	42900	43050	42850	681
423	20231204	140600	1042107800	42900	42550	42900	42550	635
424	20231204	140500	1014897450	42550	42650	42650	42550	55
425	20231204	140400	1012554450	42650	42700	42700	42650	7
426	20231204	140300	1012255650	42750	42750	42750	42750	0
427	20231204	140200	1012255650	42750	42750	42750	42750	0
428	20231204	140100	1012255650	42750	42750	42750	42750	1
429	20231204	140000	1012212900	42700	42750	42750	42700	29
430	20231204	135900	1010974100	42750	42750	42750	42750	0
431	20231204	135800	1010974100	42750	42750	42750	42750	56
432	20231204	135700	1008580100	42900	42900	42900	42900	0
433	20231204	135600	1008580100	42900	42900	42900	42900	0
434	20231204	135500	1008580100	42900	42900	42900	42900	0
435	20231204	135400	1008580100	42900	42900	42900	42900	0
436	20231204	135300	1008580100	42900	42550	42900	42550	1013
437	20231204	135200	965237700	42550	42550	42650	42550	1456
438	20231204	135100	903189100	42550	42550	42550	42550	0
439	20231204	135000	903189100	42550	42500	42550	42500	52
440	20231204	134900	900979050	42500	42500	42500	42500	21
441	20231204	134800	900086550	42500	42500	42500	42500	51
442	20231204	134700	897919050	42500	42500	42550	42500	31
443	20231204	134600	896601500	42500	42500	42500	42500	0
444	20231204	134500	896601500	42500	42500	42550	42500	114
445	20231204	134400	891755900	42550	42500	42550	42500	4
446	20231204	134300	891585750	42550	42500	42550	42500	3
447	20231204	134200	891458200	42500	42500	42500	42500	0
448	20231204	134100	891458200	42500	42500	42500	42500	1
449	20231204	134000	891415700	42550	42550	42550	42550	2
450	20231204	133900	891330600	42500	42500	42500	42500	0
451	20231204	133800	891330600	42500	42500	42500	42500	1
452	20231204	133700	891288100	42550	42550	42550	42550	1
453	20231204	133600	891245550	42500	42500	42500	42500	0
454	20231204	133500	891245550	42500	42500	42500	42500	0
455	20231204	133400	891245550	42500	42550	42550	42500	2
456	20231204	133300	891160500	42600	42550	42600	42550	2
457	20231204	133200	891075350	42550	42550	42550	42550	2
458	20231204	133100	890990250	42550	42550	42550	42550	262
459	20231204	133000	879842150	42600	42600	42600	42600	1
460	20231204	132900	879799550	42550	42600	42600	42550	9
461	20231204	132800	879416550	42600	42600	42600	42600	0
462	20231204	132700	879416550	42600	42600	42600	42600	0
463	20231204	132600	879416550	42600	42600	42600	42600	0
464	20231204	132500	879416550	42600	42600	42600	42600	1
465	20231204	132400	879373950	42600	42600	42600	42600	0
466	20231204	132300	879373950	42600	42650	42650	42600	2
467	20231204	132200	879288700	42600	42600	42600	42600	0
468	20231204	132100	879288700	42600	42600	42600	42600	0
469	20231204	132000	879288700	42600	42600	42600	42600	0
470	20231204	131900	879288700	42600	42600	42600	42600	1
471	20231204	131800	879246100	42600	42600	42600	42600	0
472	20231204	131700	879246100	42600	42600	42600	42600	1
473	20231204	131600	879203500	42600	42600	42600	42600	1
474	20231204	131500	879160900	42600	42650	42650	42600	67
475	20231204	131400	876303750	42650	42650	42650	42650	1
476	20231204	131300	876261100	42700	42700	42700	42700	0
477	20231204	131200	876261100	42700	42700	42700	42700	1
478	20231204	131100	876218400	42650	42650	42650	42650	1
479	20231204	131000	876175750	42700	42700	42700	42700	5
480	20231204	130900	875962250	42700	42700	42700	42650	7
481	20231204	130800	875663400	42700	42700	42700	42700	0
482	20231204	130700	875663400	42700	42700	42700	42700	0
483	20231204	130600	875663400	42700	42700	42700	42700	5
484	20231204	130500	875449900	42700	42650	42700	42650	2
485	20231204	130400	875364550	42650	42650	42650	42650	1
486	20231204	130300	875321900	42700	42700	42700	42700	0
487	20231204	130200	875321900	42700	42700	42700	42700	1
488	20231204	130100	875279200	42650	42650	42650	42650	1
489	20231204	130000	875236550	42650	42650	42650	42650	0
490	20231204	125900	875236550	42650	42700	42700	42600	14
491	20231204	125800	874639950	42700	42700	42700	42700	0
492	20231204	125700	874639950	42700	42700	42700	42700	0
493	20231204	125600	874639950	42700	42700	42700	42700	100
494	20231204	125500	870369950	42750	42700	42750	42700	117
495	20231204	125400	865368250	42750	42750	42750	42750	0
496	20231204	125300	865368250	42750	42750	42750	42750	1
497	20231204	125200	865325500	42750	42750	42750	42750	0
498	20231204	125100	865325500	42750	42750	42750	42750	0
499	20231204	125000	865325500	42750	42750	42750	42750	0
500	20231204	124900	865325500	42750	42750	42750	42750	6
501	20231204	124800	865069000	42750	42750	42750	42750	0
502	20231204	124700	865069000	42750	42750	42750	42750	7
503	20231204	124600	864769750	42700	42700	42700	42700	0
504	20231204	124500	864769750	42700	42700	42700	42700	0
505	20231204	124400	864769750	42700	42700	42700	42700	4
506	20231204	124300	864598950	42700	42700	42700	42700	0
507	20231204	124200	864598950	42700	42700	42700	42700	1
508	20231204	124100	864556250	42750	42750	42750	42750	1
509	20231204	124000	864513500	42750	42750	42750	42750	65
510	20231204	123900	861734750	42750	42750	42750	42750	0
511	20231204	123800	861734750	42750	42750	42750	42750	0
512	20231204	123700	861734750	42750	42750	42750	42750	0
513	20231204	123600	861734750	42750	42750	42750	42750	0
514	20231204	123500	861734750	42750	42600	42750	42600	51
515	20231204	123400	859555950	42600	42600	42600	42600	1
516	20231204	123300	859513350	42550	42550	42550	42550	86
517	20231204	123200	855854050	42550	42550	42550	42550	0
518	20231204	123100	855854050	42550	42600	42600	42550	27
519	20231204	123000	854705150	42600	42600	42600	42600	0
520	20231204	122900	854705150	42600	42600	42600	42600	3
521	20231204	122800	854577350	42600	42600	42600	42600	0
522	20231204	122700	854577350	42600	42600	42600	42600	0
523	20231204	122600	854577350	42600	42600	42600	42600	0
524	20231204	122500	854577350	42600	42600	42600	42600	0
525	20231204	122400	854577350	42600	42550	42600	42550	2
526	20231204	122300	854492200	42650	42650	42650	42650	0
527	20231204	122200	854492200	42650	42650	42650	42650	20
528	20231204	122100	853639200	42600	42600	42600	42550	5
529	20231204	122000	853426250	42650	42600	42650	42600	59
530	20231204	121900	850912550	42600	42600	42600	42600	1
531	20231204	121800	850869950	42650	42650	42650	42650	30
532	20231204	121700	849590450	42600	42700	42700	42600	3
533	20231204	121600	849462500	42650	42650	42650	42650	0
534	20231204	121500	849462500	42650	42650	42650	42650	0
535	20231204	121400	849462500	42650	42650	42650	42650	1
536	20231204	121300	849419850	42600	42600	42600	42600	4
537	20231204	121200	849249450	42650	42650	42650	42650	2
538	20231204	121100	849164150	42650	42700	42700	42650	31
539	20231204	121000	847841000	42750	42700	42750	42700	9
540	20231204	120900	847456300	42650	42650	42650	42650	1
541	20231204	120800	847413650	42700	42700	42700	42700	0
542	20231204	120700	847413650	42700	42700	42700	42700	0
543	20231204	120600	847413650	42700	42700	42700	42700	0
544	20231204	120500	847413650	42700	42700	42700	42700	0
545	20231204	120400	847413650	42700	42650	42700	42650	12
546	20231204	120300	846901300	42600	42600	42600	42600	0
547	20231204	120200	846901300	42600	42600	42600	42600	0
548	20231204	120100	846901300	42600	42600	42600	42600	0
549	20231204	120000	846901300	42600	42600	42600	42600	2
550	20231204	115900	846816100	42600	42550	42600	42550	3
551	20231204	115800	846688400	42550	42550	42550	42550	0
552	20231204	115700	846688400	42550	42550	42550	42550	93
553	20231204	115600	842731250	42550	42550	42550	42550	1
554	20231204	115500	842688700	42500	42500	42500	42500	0
555	20231204	115400	842688700	42500	42500	42500	42500	1
556	20231204	115300	842646200	42500	42550	42550	42500	2
557	20231204	115200	842561150	42550	42550	42550	42550	3
558	20231204	115100	842433500	42500	42500	42500	42500	4
559	20231204	115000	842263500	42500	42500	42500	42500	0
560	20231204	114900	842263500	42500	42500	42550	42500	4
561	20231204	114800	842093450	42500	42500	42500	42500	6
562	20231204	114700	841838450	42500	42500	42500	42500	1
563	20231204	114600	841795950	42550	42550	42550	42550	1
564	20231204	114500	841753400	42550	42550	42550	42550	100
565	20231204	114400	837498400	42500	42500	42500	42500	1
566	20231204	114300	837455900	42550	42550	42550	42550	0
567	20231204	114200	837455900	42550	42550	42550	42550	1
568	20231204	114100	837413350	42500	42500	42500	42500	1
569	20231204	114000	837370850	42500	42500	42500	42500	3
570	20231204	113900	837243350	42500	42550	42550	42500	2
571	20231204	113800	837158300	42550	42550	42550	42550	0
572	20231204	113700	837158300	42550	42550	42550	42550	0
573	20231204	113600	837158300	42550	42550	42550	42550	100
574	20231204	113500	832903300	42500	42450	42500	42450	41
575	20231204	113400	831160850	42450	42450	42450	42450	1
576	20231204	113300	831118400	42500	42450	42500	42450	11
577	20231204	113200	830651300	42500	42500	42500	42500	1
578	20231204	113100	830608800	42500	42450	42500	42450	63
579	20231204	113000	827933800	42450	42450	42450	42450	0
580	20231204	112900	827933800	42450	42500	42500	42450	7
581	20231204	112800	827636400	42500	42500	42500	42500	14
582	20231204	112700	827041400	42500	42500	42500	42500	8
583	20231204	112600	826701400	42500	42500	42500	42500	100
584	20231204	112500	822451400	42450	42500	42500	42450	9
585	20231204	112400	822069300	42450	42450	42450	42450	1
586	20231204	112300	822026850	42450	42450	42450	42450	21
587	20231204	112200	821135400	42500	42500	42500	42500	0
588	20231204	112100	821135400	42500	42500	42500	42500	1
589	20231204	112000	821092900	42500	42450	42500	42450	351
590	20231204	111900	806177950	42450	42450	42450	42450	125
591	20231204	111800	800871700	42500	42500	42500	42500	1
592	20231204	111700	800829200	42450	42450	42450	42450	51
593	20231204	111600	798664250	42500	42500	42500	42500	1
594	20231204	111500	798621750	42500	42500	42500	42500	11
595	20231204	111400	798154250	42500	42450	42500	42450	2
596	20231204	111300	798069300	42500	42500	42500	42500	0
597	20231204	111200	798069300	42500	42500	42500	42500	0
598	20231204	111100	798069300	42500	42450	42500	42450	2
599	20231204	111000	797984350	42500	42500	42500	42500	40
600	20231204	110900	796284350	42450	42450	42450	42450	1
601	20231204	110800	796241900	42500	42500	42500	42500	0
602	20231204	110700	796241900	42500	42500	42500	42500	1
603	20231204	110600	796199400	42500	42500	42500	42500	86
604	20231204	110500	792544400	42500	42500	42500	42500	91
605	20231204	110400	788676900	42550	42500	42550	42450	104
606	20231204	110300	784251900	42550	42550	42550	42550	100
607	20231204	110200	779996900	42500	42500	42500	42500	27
608	20231204	110100	778849400	42500	42500	42500	42500	1
609	20231204	110000	778806900	42450	42450	42450	42450	0
610	20231204	105900	778806900	42450	42500	42500	42450	38
611	20231204	105800	777192250	42500	42500	42500	42500	0
612	20231204	105700	777192250	42500	42500	42500	42500	0
613	20231204	105600	777192250	42500	42500	42500	42500	0
614	20231204	105500	777192250	42500	42500	42500	42500	2
615	20231204	105400	777107250	42450	42450	42450	42450	1
616	20231204	105300	777064800	42450	42500	42500	42450	361
617	20231204	105200	761728000	42550	42550	42550	42550	0
618	20231204	105100	761728000	42550	42550	42550	42550	0
619	20231204	105000	761728000	42550	42550	42550	42550	1
620	20231204	104900	761685450	42500	42500	42500	42500	1
621	20231204	104800	761642950	42550	42550	42550	42550	0
622	20231204	104700	761642950	42550	42500	42550	42500	3
623	20231204	104600	761515350	42500	42500	42500	42500	60
624	20231204	104500	758965350	42550	42550	42550	42550	0
625	20231204	104400	758965350	42550	42500	42550	42500	13
626	20231204	104300	758412250	42550	42500	42550	42500	23
627	20231204	104200	757434600	42500	42500	42500	42500	0
628	20231204	104100	757434600	42500	42500	42500	42500	1
629	20231204	104000	757392100	42550	42550	42550	42550	1
630	20231204	103900	757349550	42500	42500	42500	42500	26
631	20231204	103800	756244550	42550	42550	42550	42550	0
632	20231204	103700	756244550	42550	42550	42550	42550	10
633	20231204	103600	755819050	42550	42500	42550	42500	6
634	20231204	103500	755564000	42500	42500	42500	42500	68
635	20231204	103400	752674000	42550	42550	42550	42550	39
636	20231204	103300	751014550	42550	42550	42550	42550	1
637	20231204	103200	750972000	42550	42550	42550	42550	0
638	20231204	103100	750972000	42550	42550	42550	42550	23
639	20231204	103000	749993350	42500	42500	42500	42500	2
640	20231204	102900	749908350	42550	42550	42550	42550	1
641	20231204	102800	749865800	42500	42500	42500	42500	0
642	20231204	102700	749865800	42500	42550	42550	42500	306
643	20231204	102600	736856700	42600	42600	42600	42600	1
644	20231204	102500	736814100	42550	42550	42550	42550	5
645	20231204	102400	736601350	42600	42600	42600	42600	1
646	20231204	102300	736558750	42550	42550	42550	42550	0
647	20231204	102200	736558750	42550	42550	42550	42550	0
648	20231204	102100	736558750	42550	42600	42600	42550	13
649	20231204	102000	736005450	42650	42650	42650	42650	1
650	20231204	101900	735962800	42600	42600	42600	42600	0
651	20231204	101800	735962800	42600	42600	42600	42600	30
652	20231204	101700	734684800	42650	42650	42650	42650	50
653	20231204	101600	732552300	42800	42800	42800	42800	0
654	20231204	101500	732552300	42800	42600	42800	42600	37
655	20231204	101400	730975300	42600	42600	42600	42600	0
656	20231204	101300	730975300	42600	42600	42600	42600	10
657	20231204	101200	730549300	42600	42550	42600	42550	224
658	20231204	101100	721013400	42550	42650	42650	42550	175
659	20231204	101000	713565950	42700	42700	42700	42700	13
660	20231204	100900	713010850	42700	42700	42700	42700	1
661	20231204	100800	712968150	42650	42750	42750	42650	173
662	20231204	100700	705584750	42750	42750	42750	42750	0
663	20231204	100600	705584750	42750	42750	42750	42750	48
664	20231204	100500	703532750	42750	42800	42800	42750	10
665	20231204	100400	703105050	42750	42750	42750	42750	0
666	20231204	100300	703105050	42750	42750	42750	42750	1
667	20231204	100200	703062300	42750	42800	42800	42750	3
668	20231204	100100	702934000	42850	42850	42850	42850	0
669	20231204	100000	702934000	42850	42850	42850	42850	2
670	20231204	095900	702848300	42850	42700	42900	42700	12
671	20231204	095800	702334150	42650	42650	42650	42650	0
672	20231204	095700	702334150	42650	42700	42700	42650	55
673	20231204	095600	699986350	42700	42700	42700	42700	77
674	20231204	095500	696698450	42700	42500	42700	42500	916
675	20231204	095400	657696500	42500	42550	42550	42350	732
676	20231204	095300	626648200	42550	42550	42550	42550	0
677	20231204	095200	626648200	42550	42600	42600	42550	2
678	20231204	095100	626563050	42600	42650	42650	42600	263
679	20231204	095000	615359000	42600	42400	42600	42400	278
680	20231204	094900	603552250	42400	42400	42450	42400	9
681	20231204	094800	603170550	42400	42450	42450	42400	37
682	20231204	094700	601601700	42400	42400	42400	42400	15
683	20231204	094600	600965700	42450	42450	42450	42450	0
684	20231204	094500	600965700	42450	42450	42450	42450	53
685	20231204	094400	598715850	42350	42350	42350	42350	0
686	20231204	094300	598715850	42350	42350	42350	42350	5
687	20231204	094200	598504100	42450	42400	42450	42400	19
688	20231204	094100	597698450	42350	42450	42450	42350	31
689	20231204	094000	596385350	42450	42400	42450	42400	2
690	20231204	093900	596300500	42400	42400	42400	42400	310
691	20231204	093800	583156500	42400	42450	42450	42400	6
692	20231204	093700	582901900	42400	42450	42450	42400	79
693	20231204	093600	579548550	42500	42500	42500	42500	10
694	20231204	093500	579123550	42450	42600	42600	42450	36
695	20231204	093400	577592700	42600	42550	42600	42550	2
696	20231204	093300	577507550	42550	42550	42550	42550	0
697	20231204	093200	577507550	42550	42550	42550	42550	3
698	20231204	093100	577379900	42400	42400	42400	42400	0
699	20231204	093000	577379900	42400	42400	42400	42400	20
700	20231204	092900	576531900	42450	42450	42450	42450	81
701	20231204	092800	573093450	42450	42450	42500	42450	39
702	20231204	092700	571437650	42450	42450	42450	42450	20
703	20231204	092600	570588650	42450	42450	42450	42450	29
704	20231204	092500	569357600	42500	42350	42500	42300	694
705	20231204	092400	539929800	42350	42350	42350	42350	26
706	20231204	092300	538828700	42350	42350	42350	42350	3
707	20231204	092200	538701650	42350	42300	42350	42300	14
708	20231204	092100	538109350	42300	42300	42300	42300	134
709	20231204	092000	532441150	42300	42300	42300	42250	695
710	20231204	091900	503042700	42350	42300	42350	42300	29
711	20231204	091800	501814600	42300	42350	42350	42300	222
712	20231204	091700	492421900	42350	42400	42400	42350	522
713	20231204	091600	470307450	42400	42400	42400	42400	123
714	20231204	091500	465092250	42400	42550	42550	42400	265
715	20231204	091400	453819400	42550	42550	42550	42550	73
716	20231204	091300	450713250	42600	42550	42600	42550	197
717	20231204	091200	442329850	42450	42450	42500	42450	302
718	20231204	091100	429509900	42400	42350	42400	42350	234
719	20231204	091000	419595150	42300	42350	42350	42300	151
720	20231204	090900	413207800	42300	42400	42400	42300	83
721	20231204	090800	409693850	42300	42300	42300	42250	456
722	20231204	090700	390407800	42300	42300	42300	42300	428
723	20231204	090600	372303400	42300	42350	42400	42150	1606
724	20231204	090500	304461400	42350	42550	42550	42350	3107
725	20231204	090400	172486100	42650	42650	42650	42650	50
726	20231204	090300	170353600	42650	42650	42650	42650	0
727	20231204	090200	170353600	42650	42550	42650	42500	1147
728	20231204	090100	121594100	42550	42550	42600	42550	1337
729	20231204	090000	64701050	42550	42750	42900	42550	1516