KissMeData/012510/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	185700	2106232600	29100	29100	29100	29100	676
3	20231212	185600	2106232600	29100	29100	29100	29100	0
4	20231212	185500	2106232600	29100	29100	29100	29100	0
5	20231212	185400	2106232600	29100	29100	29100	29100	0
6	20231212	185300	2106232600	29100	29100	29100	29100	0
7	20231212	185200	2106232600	29100	29100	29100	29100	0
8	20231212	185100	2106232600	29100	29100	29100	29100	0
9	20231212	185000	2106232600	29100	29100	29100	29100	0
10	20231212	184900	2106232600	29100	29100	29100	29100	0
11	20231212	184800	2106232600	29100	29100	29100	29100	0
12	20231212	184700	2106232600	29100	29100	29100	29100	0
13	20231212	184600	2106232600	29100	29100	29100	29100	0
14	20231212	184500	2106232600	29100	29100	29100	29100	0
15	20231212	184400	2106232600	29100	29100	29100	29100	0
16	20231212	184300	2106232600	29100	29100	29100	29100	0
17	20231212	184200	2106232600	29100	29100	29100	29100	0
18	20231212	184100	2106232600	29100	29100	29100	29100	0
19	20231212	184000	2106232600	29100	29100	29100	29100	0
20	20231212	183900	2106232600	29100	29100	29100	29100	0
21	20231212	183800	2106232600	29100	29100	29100	29100	0
22	20231212	183700	2106232600	29100	29100	29100	29100	0
23	20231212	183600	2106232600	29100	29100	29100	29100	0
24	20231212	183500	2106232600	29100	29100	29100	29100	0
25	20231212	183400	2106232600	29100	29100	29100	29100	0
26	20231212	183300	2106232600	29100	29100	29100	29100	0
27	20231212	183200	2106232600	29100	29100	29100	29100	0
28	20231212	183100	2106232600	29100	29100	29100	29100	0
29	20231212	183000	2106232600	29100	29100	29100	29100	0
30	20231212	182900	2106232600	29100	29100	29100	29100	0
31	20231212	182800	2106232600	29100	29100	29100	29100	0
32	20231212	182700	2106232600	29100	29100	29100	29100	676
33	20231212	182600	2106232600	29100	29100	29100	29100	0
34	20231212	182500	2106232600	29100	29100	29100	29100	0
35	20231212	182400	2106232600	29100	29100	29100	29100	0
36	20231212	182300	2106232600	29100	29100	29100	29100	0
37	20231212	182200	2106232600	29100	29100	29100	29100	0
38	20231212	182100	2106232600	29100	29100	29100	29100	0
39	20231212	182000	2106232600	29100	29100	29100	29100	0
40	20231212	181900	2106232600	29100	29100	29100	29100	0
41	20231212	181800	2106232600	29100	29100	29100	29100	0
42	20231212	181700	2106232600	29100	29100	29100	29100	0
43	20231212	181600	2106232600	29100	29100	29100	29100	0
44	20231212	181500	2106232600	29100	29100	29100	29100	0
45	20231212	181400	2106232600	29100	29100	29100	29100	0
46	20231212	181300	2106232600	29100	29100	29100	29100	0
47	20231212	181200	2106232600	29100	29100	29100	29100	0
48	20231212	181100	2106232600	29100	29100	29100	29100	0
49	20231212	181000	2106232600	29100	29100	29100	29100	0
50	20231212	180900	2106232600	29100	29100	29100	29100	0
51	20231212	180800	2106232600	29100	29100	29100	29100	0
52	20231212	180700	2106232600	29100	29100	29100	29100	0
53	20231212	180600	2106232600	29100	29100	29100	29100	0
54	20231212	180500	2106232600	29100	29100	29100	29100	0
55	20231212	180400	2106232600	29100	29100	29100	29100	0
56	20231212	180300	2106232600	29100	29100	29100	29100	0
57	20231212	180200	2106232600	29100	29100	29100	29100	0
58	20231212	180100	2106232600	29100	29100	29100	29100	0
59	20231212	180000	2106232600	29100	29100	29100	29100	0
60	20231212	175900	2106232600	29100	29100	29100	29100	0
61	20231212	175800	2106232600	29100	29100	29100	29100	0
62	20231212	175700	2106232600	29100	29100	29100	29100	676
63	20231212	175600	2106232600	29100	29100	29100	29100	0
64	20231212	175500	2106232600	29100	29100	29100	29100	0
65	20231212	175400	2106232600	29100	29100	29100	29100	0
66	20231212	175300	2106232600	29100	29100	29100	29100	0
67	20231212	175200	2106232600	29100	29100	29100	29100	0
68	20231212	175100	2106232600	29100	29100	29100	29100	0
69	20231212	175000	2106232600	29100	29100	29100	29100	0
70	20231212	174900	2106232600	29100	29100	29100	29100	0
71	20231212	174800	2106232600	29100	29100	29100	29100	0
72	20231212	174700	2106232600	29100	29100	29100	29100	0
73	20231212	174600	2106232600	29100	29100	29100	29100	0
74	20231212	174500	2106232600	29100	29100	29100	29100	0
75	20231212	174400	2106232600	29100	29100	29100	29100	0
76	20231212	174300	2106232600	29100	29100	29100	29100	0
77	20231212	174200	2106232600	29100	29100	29100	29100	0
78	20231212	174100	2106232600	29100	29100	29100	29100	0
79	20231212	174000	2106232600	29100	29100	29100	29100	0
80	20231212	173900	2106232600	29100	29100	29100	29100	0
81	20231212	173800	2106232600	29100	29100	29100	29100	0
82	20231212	173700	2106232600	29100	29100	29100	29100	0
83	20231212	173600	2106232600	29100	29100	29100	29100	0
84	20231212	173500	2106232600	29100	29100	29100	29100	0
85	20231212	173400	2106232600	29100	29100	29100	29100	0
86	20231212	173300	2106232600	29100	29100	29100	29100	0
87	20231212	173200	2106232600	29100	29100	29100	29100	0
88	20231212	173100	2106232600	29100	29100	29100	29100	0
89	20231212	173000	2106232600	29100	29100	29100	29100	0
90	20231212	172900	2106232600	29100	29100	29100	29100	0
91	20231212	172800	2106232600	29100	29100	29100	29100	0
92	20231212	172700	2106232600	29100	29100	29100	29100	676
93	20231212	172600	2106232600	29100	29100	29100	29100	0
94	20231212	172500	2106232600	29100	29100	29100	29100	0
95	20231212	172400	2106232600	29100	29100	29100	29100	0
96	20231212	172300	2106232600	29100	29100	29100	29100	0
97	20231212	172200	2106232600	29100	29100	29100	29100	0
98	20231212	172100	2106232600	29100	29100	29100	29100	0
99	20231212	172000	2106232600	29100	29100	29100	29100	0
100	20231212	171900	2106232600	29100	29100	29100	29100	0
101	20231212	171800	2106232600	29100	29100	29100	29100	0
102	20231212	171700	2106232600	29100	29100	29100	29100	0
103	20231212	171600	2106232600	29100	29100	29100	29100	0
104	20231212	171500	2106232600	29100	29100	29100	29100	0
105	20231212	171400	2106232600	29100	29100	29100	29100	0
106	20231212	171300	2106232600	29100	29100	29100	29100	0
107	20231212	171200	2106232600	29100	29100	29100	29100	0
108	20231212	171100	2106232600	29100	29100	29100	29100	0
109	20231212	171000	2106232600	29100	29100	29100	29100	0
110	20231212	170900	2106232600	29100	29100	29100	29100	0
111	20231212	170800	2106232600	29100	29100	29100	29100	0
112	20231212	170700	2106232600	29100	29100	29100	29100	0
113	20231212	170600	2106232600	29100	29100	29100	29100	0
114	20231212	170500	2106232600	29100	29100	29100	29100	0
115	20231212	170400	2106232600	29100	29100	29100	29100	0
116	20231212	170300	2106232600	29100	29100	29100	29100	0
117	20231212	170200	2106232600	29100	29100	29100	29100	0
118	20231212	170100	2106232600	29100	29100	29100	29100	0
119	20231212	170000	2106232600	29100	29100	29100	29100	0
120	20231212	165900	2106232600	29100	29100	29100	29100	0
121	20231212	165800	2106232600	29100	29100	29100	29100	0
122	20231212	165700	2106232600	29100	29100	29100	29100	676
123	20231212	165600	2106232600	29100	29100	29100	29100	0
124	20231212	165500	2106232600	29100	29100	29100	29100	0
125	20231212	165400	2106232600	29100	29100	29100	29100	0
126	20231212	165300	2106232600	29100	29100	29100	29100	0
127	20231212	165200	2106232600	29100	29100	29100	29100	0
128	20231212	165100	2106232600	29100	29100	29100	29100	0
129	20231212	165000	2106232600	29100	29100	29100	29100	0
130	20231212	164900	2106232600	29100	29100	29100	29100	0
131	20231212	164800	2106232600	29100	29100	29100	29100	0
132	20231212	164700	2106232600	29100	29100	29100	29100	0
133	20231212	164600	2106232600	29100	29100	29100	29100	0
134	20231212	164500	2106232600	29100	29100	29100	29100	0
135	20231212	164400	2106232600	29100	29100	29100	29100	0
136	20231212	164300	2106232600	29100	29100	29100	29100	0
137	20231212	164200	2106232600	29100	29100	29100	29100	0
138	20231212	164100	2106232600	29100	29100	29100	29100	0
139	20231212	164000	2106232600	29100	29100	29100	29100	0
140	20231212	163900	2106232600	29100	29100	29100	29100	0
141	20231212	163800	2106232600	29100	29100	29100	29100	0
142	20231212	163700	2106232600	29100	29100	29100	29100	0
143	20231212	163600	2106232600	29100	29100	29100	29100	0
144	20231212	163500	2106232600	29100	29100	29100	29100	0
145	20231212	163400	2106232600	29100	29100	29100	29100	0
146	20231212	163300	2106232600	29100	29100	29100	29100	0
147	20231212	163200	2106232600	29100	29100	29100	29100	0
148	20231212	163100	2106232600	29100	29100	29100	29100	0
149	20231212	163000	2106232600	29100	29100	29100	29100	0
150	20231212	162900	2106232600	29100	29100	29100	29100	0
151	20231212	162800	2106232600	29100	29100	29100	29100	0
152	20231212	162700	2106232600	29100	29100	29100	29100	676
153	20231212	162600	2106232600	29100	29100	29100	29100	0
154	20231212	162500	2106232600	29100	29100	29100	29100	0
155	20231212	162400	2106232600	29100	29100	29100	29100	0
156	20231212	162300	2106232600	29100	29100	29100	29100	0
157	20231212	162200	2106232600	29100	29100	29100	29100	0
158	20231212	162100	2106232600	29100	29100	29100	29100	0
159	20231212	162000	2106232600	29100	29100	29100	29100	0
160	20231212	161900	2106232600	29100	29100	29100	29100	0
161	20231212	161800	2106232600	29100	29100	29100	29100	0
162	20231212	161700	2106232600	29100	29100	29100	29100	0
163	20231212	161600	2106232600	29100	29100	29100	29100	0
164	20231212	161500	2106232600	29100	29100	29100	29100	0
165	20231212	161400	2106232600	29100	29100	29100	29100	0
166	20231212	161300	2106232600	29100	29100	29100	29100	0
167	20231212	161200	2106232600	29100	29100	29100	29100	0
168	20231212	161100	2106232600	29100	29100	29100	29100	0
169	20231212	161000	2106232600	29100	29100	29100	29100	0
170	20231212	160900	2106232600	29100	29100	29100	29100	0
171	20231212	160800	2106232600	29100	29100	29100	29100	0
172	20231212	160700	2106232600	29100	29100	29100	29100	0
173	20231212	160600	2106232600	29100	29100	29100	29100	0
174	20231212	160500	2106232600	29100	29100	29100	29100	0
175	20231212	160400	2106232600	29100	29100	29100	29100	0
176	20231212	160300	2106232600	29100	29100	29100	29100	0
177	20231212	160200	2106232600	29100	29100	29100	29100	0
178	20231212	160100	2106232600	29100	29100	29100	29100	0
179	20231212	160000	2106232600	29100	29100	29100	29100	0
180	20231212	155900	2106232600	29100	29100	29100	29100	0
181	20231212	155800	2106232600	29100	29100	29100	29100	0
182	20231212	155700	2106232600	29100	29100	29100	29100	676
183	20231212	155600	2106232600	29100	29100	29100	29100	0
184	20231212	155500	2106232600	29100	29100	29100	29100	0
185	20231212	155400	2106232600	29100	29100	29100	29100	0
186	20231212	155300	2106232600	29100	29100	29100	29100	0
187	20231212	155200	2106232600	29100	29100	29100	29100	0
188	20231212	155100	2106232600	29100	29100	29100	29100	0
189	20231212	155000	2106232600	29100	29100	29100	29100	0
190	20231212	154900	2106232600	29100	29100	29100	29100	0
191	20231212	154800	2106232600	29100	29100	29100	29100	0
192	20231212	154700	2106232600	29100	29100	29100	29100	0
193	20231212	154600	2106232600	29100	29100	29100	29100	0
194	20231212	154500	2106232600	29100	29100	29100	29100	0
195	20231212	154400	2106232600	29100	29100	29100	29100	0
196	20231212	154300	2106232600	29100	29100	29100	29100	0
197	20231212	154200	2106232600	29100	29100	29100	29100	0
198	20231212	154100	2106232600	29100	29100	29100	29100	0
199	20231212	154000	2106232600	29100	29100	29100	29100	0
200	20231212	153900	2106232600	29100	29100	29100	29100	0
201	20231212	153800	2106232600	29100	29100	29100	29100	0
202	20231212	153700	2106232600	29100	29100	29100	29100	0
203	20231212	153600	2106232600	29100	29100	29100	29100	0
204	20231212	153500	2106232600	29100	29100	29100	29100	0
205	20231212	153400	2106232600	29100	29100	29100	29100	0
206	20231212	153300	2106232600	29100	29100	29100	29100	0
207	20231212	153200	2106232600	29100	29100	29100	29100	0
208	20231212	153100	2106232600	29100	29100	29100	29100	0
209	20231212	153000	2106232600	29100	29100	29100	29100	676
210	20231212	152900	2086561000	29150	29150	29150	29150	0
211	20231212	152800	2086561000	29150	29150	29150	29150	0
212	20231212	152700	2086561000	29150	29150	29150	29150	0
213	20231212	152600	2086561000	29150	29150	29150	29150	0
214	20231212	152500	2086561000	29150	29150	29150	29150	0
215	20231212	152400	2086561000	29150	29150	29150	29150	0
216	20231212	152300	2086561000	29150	29150	29150	29150	0
217	20231212	152200	2086561000	29150	29150	29150	29150	0
218	20231212	152100	2086561000	29150	29150	29150	29150	0
219	20231212	152000	2086561000	29150	29150	29150	29150	0
220	20231212	151900	2086561000	29150	29150	29250	29100	212
221	20231212	151800	2080384900	29200	29200	29200	29100	103
222	20231212	151700	2077377850	29200	29250	29250	29150	117
223	20231212	151600	2073962800	29250	29150	29250	29150	240
224	20231212	151500	2066954950	29150	29150	29200	29100	501
225	20231212	151400	2052342550	29150	29150	29150	29150	108
226	20231212	151300	2049194350	29150	29150	29150	29150	123
227	20231212	151200	2045608900	29150	29200	29200	29150	231
228	20231212	151100	2038870650	29200	29200	29200	29150	183
229	20231212	151000	2033533250	29150	29150	29200	29150	301
230	20231212	150900	2024752900	29200	29150	29200	29150	132
231	20231212	150800	2020901350	29150	29150	29150	29150	145
232	20231212	150700	2016674600	29150	29200	29200	29150	184
233	20231212	150600	2011310950	29150	29150	29200	29150	320
234	20231212	150500	2001975900	29150	29200	29200	29150	581
235	20231212	150400	1985022600	29200	29250	29250	29150	895
236	20231212	150300	1958887250	29150	29200	29250	29150	1286
237	20231212	150200	1921318300	29150	29150	29150	29150	150
238	20231212	150100	1916945800	29150	29150	29200	29150	191
239	20231212	150000	1911377300	29200	29150	29200	29150	264
240	20231212	145900	1903681400	29150	29150	29150	29150	601
241	20231212	145800	1886162250	29150	29100	29150	29100	229
242	20231212	145700	1879487100	29100	29100	29100	29100	133
243	20231212	145600	1875616800	29100	29100	29100	29050	323
244	20231212	145500	1866221500	29100	29100	29100	29050	172
245	20231212	145400	1861218700	29100	29100	29150	29100	198
246	20231212	145300	1855456800	29100	29100	29100	29100	236
247	20231212	145200	1848589200	29100	29100	29200	29100	199
248	20231212	145100	1842795000	29050	29100	29100	29050	140
249	20231212	145000	1838721200	29050	29100	29100	29050	184
250	20231212	144900	1833367000	29150	29100	29150	29100	179
251	20231212	144800	1828157600	29100	29200	29200	29100	29
252	20231212	144700	1827313500	29200	29150	29200	29150	203
253	20231212	144600	1821396000	29150	29200	29200	29150	122
254	20231212	144500	1817839600	29150	29150	29150	29150	445
255	20231212	144400	1804867850	29100	29100	29100	29100	187
256	20231212	144300	1799426150	29100	29150	29150	29100	209
257	20231212	144200	1793336600	29100	29100	29100	29100	224
258	20231212	144100	1786818200	29150	29100	29150	29100	143
259	20231212	144000	1782656850	29100	29050	29100	29050	937
260	20231212	143900	1755396800	29050	29050	29050	29050	123
261	20231212	143800	1751823650	29050	29100	29100	29050	560
262	20231212	143700	1735530050	29100	29100	29150	29100	129
263	20231212	143600	1731776100	29100	29100	29100	29050	338
264	20231212	143500	1721952200	29100	29050	29100	29050	995
265	20231212	143400	1693032200	29050	29050	29050	29050	124
266	20231212	143300	1689430000	29050	29050	29050	29050	184
267	20231212	143200	1684084800	29050	29050	29050	29050	52
268	20231212	143100	1682574200	29050	29050	29050	29050	160
269	20231212	143000	1677926200	29100	29100	29100	29100	113
270	20231212	142900	1674637900	29100	29100	29150	29050	234
271	20231212	142800	1667828800	29050	29100	29100	29050	214
272	20231212	142700	1661604400	29050	29100	29100	29050	394
273	20231212	142600	1650139150	29100	29050	29100	29050	354
274	20231212	142500	1639838750	29050	29050	29050	29050	169
275	20231212	142400	1634929300	29050	29050	29100	29050	214
276	20231212	142300	1628712550	29050	29050	29050	29050	176
277	20231212	142200	1623599750	29050	29050	29050	29050	107
278	20231212	142100	1620491400	29050	29100	29100	29050	138
279	20231212	142000	1616482450	29050	29100	29100	29050	129
280	20231212	141900	1612734750	29050	29050	29100	29050	178
281	20231212	141800	1607563800	29050	29050	29050	29050	129
282	20231212	141700	1603816350	29050	29050	29100	29050	261
283	20231212	141600	1596234250	29000	29000	29000	29000	240
284	20231212	141500	1589274250	29000	29000	29000	29000	178
285	20231212	141400	1584112250	29000	29000	29000	28950	752
286	20231212	141300	1562307900	29000	29050	29050	29000	211
287	20231212	141200	1556184850	29000	29000	29050	29000	147
288	20231212	141100	1551920800	29050	29050	29100	29000	66
289	20231212	141000	1550003850	29050	29000	29050	29000	287
290	20231212	140900	1541669600	29000	29050	29050	29000	71
291	20231212	140800	1539607350	29050	29050	29050	29050	260
292	20231212	140700	1532054350	29000	29000	29000	29000	147
293	20231212	140600	1527791350	29000	28950	29000	28950	213
294	20231212	140500	1521617050	29000	29050	29050	29000	53
295	20231212	140400	1520079900	29000	28950	29050	28950	699
296	20231212	140300	1499821250	28950	29000	29000	28900	152
297	20231212	140200	1495421200	29000	28950	29000	28950	151
298	20231212	140100	1491049600	28950	29000	29000	28950	115
299	20231212	140000	1487720100	28950	29000	29000	28950	132
300	20231212	135900	1483898050	29000	28950	29000	28950	132
301	20231212	135800	1480076350	29000	28950	29000	28950	129
302	20231212	135700	1476341650	28950	29000	29000	28950	129
303	20231212	135600	1472607050	28950	28950	28950	28950	96
304	20231212	135500	1469827850	28950	29000	29000	28950	128
305	20231212	135400	1466122150	28950	29050	29050	28950	268
306	20231212	135300	1458352950	29000	29050	29050	29000	164
307	20231212	135200	1453595450	29000	29000	29000	29000	263
308	20231212	135100	1445968450	29050	29000	29050	29000	122
309	20231212	135000	1442430400	29000	29050	29050	29000	64
310	20231212	134900	1440573900	29000	29050	29050	29000	120
311	20231212	134800	1437093850	29000	29000	29000	29000	120
312	20231212	134700	1433613850	29000	29050	29050	29000	155
313	20231212	134600	1429113500	29100	29050	29100	29050	127
314	20231212	134500	1425424100	29100	29100	29100	29050	53
315	20231212	134400	1423884200	29050	29050	29050	29050	125
316	20231212	134300	1420252950	29050	29050	29100	29050	190
317	20231212	134200	1414732300	29050	29050	29050	28950	843
318	20231212	134100	1390263000	29000	29000	29050	29000	157
319	20231212	134000	1385709950	29000	29000	29050	29000	106
320	20231212	133900	1382633450	29000	29050	29050	29000	181
321	20231212	133800	1377383450	29000	28950	29050	28950	402
322	20231212	133700	1365728750	28950	28950	28950	28950	135
323	20231212	133600	1361820500	28950	28950	28950	28950	119
324	20231212	133500	1358375450	29000	28950	29000	28950	97
325	20231212	133400	1355567250	28950	29000	29050	28950	553
326	20231212	133300	1339534500	29050	29000	29050	29000	592
327	20231212	133200	1322365950	29050	29000	29050	29000	185
328	20231212	133100	1316998300	29000	29050	29050	29000	121
329	20231212	133000	1313489250	29000	29000	29050	29000	149
330	20231212	132900	1309168150	29000	28950	29050	28950	207
331	20231212	132800	1303168000	28950	28950	29000	28950	321
332	20231212	132700	1293874700	29000	29000	29000	28950	135
333	20231212	132600	1289965700	28950	29000	29000	28950	205
334	20231212	132500	1284025800	29050	28950	29050	28950	118
335	20231212	132400	1280607300	29000	28950	29000	28950	84
336	20231212	132300	1278173700	28950	28950	29050	28950	340
337	20231212	132200	1268314750	29000	28950	29000	28950	120
338	20231212	132100	1264840650	28950	28950	29000	28950	125
339	20231212	132000	1261221650	28950	28950	29000	28900	346
340	20231212	131900	1251205800	28900	28900	28950	28900	107
341	20231212	131800	1248111800	28900	28900	28900	28900	131
342	20231212	131700	1244325900	28950	29000	29000	28950	228
343	20231212	131600	1237725250	29000	28950	29000	28950	87
344	20231212	131500	1235206550	29000	29000	29000	29000	298
345	20231212	131400	1226564550	29050	29000	29050	29000	52
346	20231212	131300	1225056350	29050	29050	29050	29050	52
347	20231212	131200	1223545750	29050	29150	29150	29050	122
348	20231212	131100	1220001450	29050	29050	29050	29050	6
349	20231212	131000	1219827150	29100	29100	29100	29100	28
350	20231212	130900	1219012350	29100	29050	29100	29050	41
351	20231212	130800	1217820250	29050	29050	29050	29050	1
352	20231212	130700	1217791200	29050	29050	29050	29050	7
353	20231212	130600	1217587850	29100	29100	29100	29100	1
354	20231212	130500	1217558750	29050	29050	29050	29050	0
355	20231212	130400	1217558750	29050	29050	29050	29050	26
356	20231212	130300	1216803450	29000	29050	29050	29000	66
357	20231212	130200	1214887450	29050	29050	29050	29050	158
358	20231212	130100	1210297550	29050	29100	29100	29050	424
359	20231212	130000	1197980300	29100	29050	29100	29050	25
360	20231212	125900	1197254000	29100	29100	29100	29100	26
361	20231212	125800	1196497400	29150	29150	29150	29150	16
362	20231212	125700	1196031000	29150	29150	29150	29150	0
363	20231212	125600	1196031000	29150	29150	29150	29150	1
364	20231212	125500	1196001850	29050	29150	29150	29050	95
365	20231212	125400	1193233200	29150	29150	29150	29150	0
366	20231212	125300	1193233200	29150	29150	29150	29150	13
367	20231212	125200	1192854250	29050	29050	29050	29050	0
368	20231212	125100	1192854250	29050	29050	29050	29050	7
369	20231212	125000	1192650900	29150	29100	29150	29050	148
370	20231212	124900	1188346300	29100	29050	29100	29050	102
371	20231212	124800	1185378200	29050	29050	29100	29050	33
372	20231212	124700	1184419500	29050	29050	29050	29050	6
373	20231212	124600	1184245200	29100	29100	29100	29100	10
374	20231212	124500	1183954200	29100	29100	29100	29100	3
375	20231212	124400	1183866900	29050	29050	29050	29050	6
376	20231212	124300	1183692600	29050	29050	29050	29050	13
377	20231212	124200	1183314950	29100	29100	29100	29100	1
378	20231212	124100	1183285850	29100	29100	29100	29100	6
379	20231212	124000	1183111250	29100	29050	29100	29050	18
380	20231212	123900	1182587750	29100	29100	29100	29100	3
381	20231212	123800	1182500450	29100	29050	29100	29050	70
382	20231212	123700	1180465950	29050	29100	29100	29050	2
383	20231212	123600	1180407800	29050	29050	29050	29050	14
384	20231212	123500	1180001100	29100	29100	29100	29100	1
385	20231212	123400	1179972000	29100	29050	29100	29050	23
386	20231212	123300	1179302800	29050	29050	29050	29050	0
387	20231212	123200	1179302800	29050	29050	29100	29050	9
388	20231212	123100	1179041300	29100	29100	29100	29100	0
389	20231212	123000	1179041300	29100	29100	29100	29100	10
390	20231212	122900	1178750300	29100	29100	29100	29100	1
391	20231212	122800	1178721200	29100	29100	29100	29050	11
392	20231212	122700	1178401400	29100	29100	29100	29100	373
393	20231212	122600	1167547100	29100	29100	29100	29100	0
394	20231212	122500	1167547100	29100	29050	29100	29050	3
395	20231212	122400	1167459900	29050	29150	29150	29050	224
396	20231212	122300	1160944150	29150	29100	29150	29100	232
397	20231212	122200	1154182900	29100	29050	29100	29050	834
398	20231212	122100	1129917800	29050	29050	29050	29050	1
399	20231212	122000	1129888750	29050	29000	29050	29000	8
400	20231212	121900	1129656650	29050	29050	29050	29050	1
401	20231212	121800	1129627600	29050	29050	29050	29050	6
402	20231212	121700	1129453300	29050	29000	29050	29000	256
403	20231212	121600	1122029000	29000	29050	29050	29000	24
404	20231212	121500	1121332150	29000	29050	29050	29000	3
405	20231212	121400	1121245100	29000	29000	29000	29000	20
406	20231212	121300	1120665100	29050	29050	29050	29050	2
407	20231212	121200	1120607000	29000	29100	29100	29000	7
408	20231212	121100	1120403900	29100	29100	29100	29100	1
409	20231212	121000	1120374800	29100	29100	29100	29100	13
410	20231212	120900	1119996500	29100	29100	29100	29100	1
411	20231212	120800	1119967400	29000	29050	29050	29000	30
412	20231212	120700	1119096200	29100	29100	29100	29100	8
413	20231212	120600	1118863400	29100	29100	29100	29100	5
414	20231212	120500	1118717900	29100	29000	29100	29000	865
415	20231212	120400	1093620600	29000	29000	29000	29000	520
416	20231212	120300	1078540600	28950	28950	28950	28950	177
417	20231212	120200	1073416450	28950	28950	28950	28950	17
418	20231212	120100	1072924300	28900	28950	28950	28900	16
419	20231212	120000	1072461850	28950	28900	28950	28900	3
420	20231212	115900	1072375100	28900	28950	28950	28900	45
421	20231212	115800	1071074500	28950	28950	28950	28900	174
422	20231212	115700	1066045000	28900	28950	28950	28900	525
423	20231212	115600	1050872250	28950	28900	28950	28900	4
424	20231212	115500	1050756500	28900	28900	28950	28900	3
425	20231212	115400	1050669750	28950	28950	28950	28950	12
426	20231212	115300	1050322350	28900	28900	28900	28900	13
427	20231212	115200	1049946650	29000	28950	29000	28950	146
428	20231212	115100	1045718700	28950	28950	28950	28950	1
429	20231212	115000	1045689750	29000	28950	29000	28950	25
430	20231212	114900	1044965950	28950	28950	28950	28950	93
431	20231212	114800	1042273600	28950	28950	28950	28950	1
432	20231212	114700	1042244650	29000	29000	29000	28950	27
433	20231212	114600	1041462800	29000	29000	29000	28950	21
434	20231212	114500	1040853850	28950	29000	29000	28950	36
435	20231212	114400	1039810750	29000	28950	29000	28950	27
436	20231212	114300	1039029050	29000	29000	29000	29000	15
437	20231212	114200	1038594050	29000	28950	29000	28950	61
438	20231212	114100	1036826600	28950	28950	28950	28950	6
439	20231212	114000	1036652900	29000	29000	29000	29000	3
440	20231212	113900	1036565900	28950	29000	29000	28950	2
441	20231212	113800	1036507950	29000	29000	29000	29000	0
442	20231212	113700	1036507950	29000	28950	29000	28950	8
443	20231212	113600	1036276300	29000	28950	29000	28950	30
444	20231212	113500	1035407700	28950	28900	28950	28900	31
445	20231212	113400	1034510300	28950	28950	28950	28950	129
446	20231212	113300	1030775750	28900	28950	28950	28900	11
447	20231212	113200	1030457650	28950	28950	28950	28950	32
448	20231212	113100	1029531250	28950	28900	28950	28900	384
449	20231212	113000	1018433450	28900	28900	28950	28900	12
450	20231212	112900	1018086450	28950	28950	28950	28950	1
451	20231212	112800	1018057500	28950	28900	28950	28900	675
452	20231212	112700	998549900	28950	28950	28950	28950	28
453	20231212	112600	997739300	29000	28900	29000	28900	7
454	20231212	112500	997536900	28900	28900	28900	28900	10
455	20231212	112400	997247900	28900	28950	28950	28900	34
456	20231212	112300	996263650	28950	28950	28950	28950	276
457	20231212	112200	988273450	28950	28900	28950	28900	16
458	20231212	112100	987810550	28900	28950	28950	28900	11
459	20231212	112000	987492150	28950	28950	28950	28950	71
460	20231212	111900	985436700	28900	29000	29000	28900	2
461	20231212	111800	985378800	29000	28950	29000	28900	481
462	20231212	111700	971454100	28950	28950	28950	28950	1
463	20231212	111600	971425150	29000	29000	29000	28950	8
464	20231212	111500	971193250	29000	28950	29000	28950	10
465	20231212	111400	970903700	28950	28950	28950	28900	59
466	20231212	111300	969195950	28950	28950	28950	28950	21
467	20231212	111200	968588000	28900	28950	28950	28900	329
468	20231212	111100	959063500	28950	28950	28950	28950	12
469	20231212	111000	958716100	28900	28950	28950	28900	9
470	20231212	110900	958455950	28950	28950	28950	28950	67
471	20231212	110800	956516300	28900	28950	28950	28900	11
472	20231212	110700	956197900	28950	28950	28950	28950	2
473	20231212	110600	956140000	28950	28950	28950	28900	9
474	20231212	110500	955879800	28950	28950	28950	28950	2
475	20231212	110400	955821900	28950	28950	28950	28950	7
476	20231212	110300	955619250	29000	28900	29000	28900	103
477	20231212	110200	952641450	28900	28950	29000	28900	317
478	20231212	110100	943464550	28950	28950	28950	28900	52
479	20231212	110000	941959200	28950	28950	28950	28950	11
480	20231212	105900	941640750	28950	28900	28950	28900	17
481	20231212	105800	941149400	28900	28900	29000	28900	406
482	20231212	105700	929394750	28900	28950	28950	28900	103
483	20231212	105600	926418000	28900	28900	28900	28900	639
484	20231212	105500	907950900	28850	28850	28850	28850	1
485	20231212	105400	907922050	28850	28900	28900	28850	30
486	20231212	105300	907055400	28900	28850	28900	28800	408
487	20231212	105200	895284550	28850	28850	28850	28800	50
488	20231212	105100	893843100	28800	28800	28850	28800	234
489	20231212	105000	887102100	28850	28850	28850	28800	13
490	20231212	104900	886727100	28850	28850	28850	28800	10
491	20231212	104800	886438650	28850	28850	28850	28800	186
492	20231212	104700	881072600	28800	28850	28850	28800	304
493	20231212	104600	872317350	28800	28850	28850	28800	1518
494	20231212	104500	828525000	28900	28900	28900	28850	14
495	20231212	104400	828120950	28850	28900	28900	28850	40
496	20231212	104300	826966450	28850	28900	28900	28850	96
497	20231212	104200	824196750	28900	28850	28900	28850	41
498	20231212	104100	823013550	28850	28900	28900	28850	4
499	20231212	104000	822898000	28900	28900	28950	28900	198
500	20231212	103900	817175750	28900	28900	28900	28900	508
501	20231212	103800	802494550	28900	28900	28900	28900	74
502	20231212	103700	800355950	28900	28900	28900	28850	263
503	20231212	103600	792755300	28900	28850	28900	28850	172
504	20231212	103500	787792600	28850	28850	28850	28850	118
505	20231212	103400	784388300	28850	28850	28900	28850	63
506	20231212	103300	782570650	28850	28900	28900	28850	1242
507	20231212	103200	746708250	28900	28900	28900	28900	29
508	20231212	103100	745870150	28900	28900	28900	28900	900
509	20231212	103000	719860150	28900	28950	28950	28900	297
510	20231212	102900	711276300	28900	28900	28900	28900	570
511	20231212	102800	694803300	28950	28900	28950	28900	382
512	20231212	102700	683744450	28900	28950	28950	28900	182
513	20231212	102600	678475850	28950	28950	28950	28900	1808
514	20231212	102500	626138550	28950	29000	29000	28950	2
515	20231212	102400	626080600	29000	28950	29000	28950	130
516	20231212	102300	622315600	29000	29000	29000	28950	37
517	20231212	102200	621243000	29000	29000	29000	29000	152
518	20231212	102100	616835000	29000	28950	29000	28950	47
519	20231212	102000	615473250	28950	29000	29000	28950	176
520	20231212	101900	610369700	29000	29000	29000	28950	21
521	20231212	101800	609761050	29000	29000	29000	29000	202
522	20231212	101700	603903050	29000	28950	29000	28950	197
523	20231212	101600	598191350	29000	28950	29000	28950	81
524	20231212	101500	595843150	28950	29000	29000	28950	21
525	20231212	101400	595234950	29000	29000	29000	28950	178
526	20231212	101300	590077050	28950	29000	29000	28950	262
527	20231212	101200	582489750	29000	28950	29000	28950	210
528	20231212	101100	576400100	29000	28950	29000	28950	298
529	20231212	101000	567772700	28950	28950	29000	28950	325
530	20231212	100900	558363900	29000	29000	29000	29000	77
531	20231212	100800	556130900	29000	28950	29000	28950	207
532	20231212	100700	550129350	29000	29000	29000	29000	165
533	20231212	100600	545344350	29000	29000	29000	29000	1857
534	20231212	100500	491491350	29050	29050	29050	29000	33
535	20231212	100400	490532750	29000	29050	29050	29000	547
536	20231212	100300	474644400	29050	29150	29150	29050	971
537	20231212	100200	446431600	29150	29100	29150	29100	48
538	20231212	100100	445034650	29100	29100	29100	29050	72
539	20231212	100000	442939500	29100	29100	29100	29100	64
540	20231212	095900	441077100	29150	29100	29150	29100	267
541	20231212	095800	433307300	29100	29100	29100	29100	4
542	20231212	095700	433190900	29100	29100	29100	29100	0
543	20231212	095600	433190900	29100	29100	29100	29100	510
544	20231212	095500	418349900	29100	29100	29100	29100	249
545	20231212	095400	411104000	29100	29100	29150	29100	247
546	20231212	095300	403914350	29100	29150	29150	29100	58
547	20231212	095200	402226200	29150	29100	29150	29100	54
548	20231212	095100	400653550	29150	29150	29150	29150	3
549	20231212	095000	400566100	29200	29150	29200	29000	4341
550	20231212	094900	274302100	29200	29200	29200	29200	166
551	20231212	094800	269454900	29200	29250	29250	29200	232
552	20231212	094700	262680350	29200	29200	29200	29200	1
553	20231212	094600	262651150	29200	29200	29200	29200	60
554	20231212	094500	260899150	29200	29200	29200	29150	138
555	20231212	094400	256869600	29200	29200	29200	29150	139
556	20231212	094300	252810850	29200	29200	29200	29200	224
557	20231212	094200	246270050	29200	29200	29200	29200	6
558	20231212	094100	246094850	29200	29200	29200	29200	250
559	20231212	094000	238794850	29250	29300	29300	29250	30
560	20231212	093900	237916850	29250	29250	29250	29250	23
561	20231212	093800	237244100	29250	29250	29250	29250	26
562	20231212	093700	236483600	29300	29200	29300	29200	40
563	20231212	093600	235314700	29200	29150	29200	29150	152
564	20231212	093500	230876400	29200	29200	29200	29150	503
565	20231212	093400	216209400	29200	29200	29200	29150	438
566	20231212	093300	203433700	29200	29200	29200	29200	919
567	20231212	093200	176598900	29250	29300	29350	29250	1647
568	20231212	093100	128380100	29300	29400	29400	29300	524
569	20231212	093000	113002200	29400	29400	29400	29400	1
570	20231212	092900	112972800	29400	29400	29400	29400	454
571	20231212	092800	99625200	29350	29400	29400	29350	2
572	20231212	092700	99566450	29400	29350	29400	29350	2
573	20231212	092600	99507700	29400	29400	29400	29400	39
574	20231212	092500	98361100	29350	29350	29350	29350	1
575	20231212	092400	98331750	29400	29400	29400	29400	20
576	20231212	092300	97743750	29400	29350	29400	29350	12
577	20231212	092200	97391500	29350	29350	29350	29350	1
578	20231212	092100	97362150	29350	29350	29350	29350	168
579	20231212	092000	92431350	29400	29400	29400	29400	200
580	20231212	091900	86551350	29400	29400	29400	29400	11
581	20231212	091800	86227950	29400	29400	29400	29400	121
582	20231212	091700	82670550	29450	29450	29450	29450	20
583	20231212	091600	82081550	29400	29400	29400	29400	60
584	20231212	091500	80317550	29400	29400	29400	29400	0
585	20231212	091400	80317550	29400	29450	29450	29400	12
586	20231212	091300	79964700	29450	29450	29450	29450	35
587	20231212	091200	78933950	29450	29450	29450	29450	0
588	20231212	091100	78933950	29450	29450	29450	29450	73
589	20231212	091000	76784100	29450	29350	29450	29350	31
590	20231212	090900	75873650	29450	29450	29450	29450	9
591	20231212	090800	75608600	29450	29400	29450	29350	355
592	20231212	090700	65184500	29400	29400	29400	29300	435
593	20231212	090600	52400000	29400	29400	29400	29400	25
594	20231212	090500	51665000	29450	29450	29450	29450	1
595	20231212	090400	51635550	29450	29350	29450	29250	564
596	20231212	090300	35102450	29200	29200	29200	29200	0
597	20231212	090200	35102450	29200	29450	29450	29200	256
598	20231212	090100	27609250	29550	29550	29600	29550	384
599	20231212	090000	16261950	29650	29450	29650	29450	530