KissMeData/012510/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185700	1321270900	29600	29600	29600	29600	2813
3	20231215	185600	1321270900	29600	29600	29600	29600	0
4	20231215	185500	1321270900	29600	29600	29600	29600	0
5	20231215	185400	1321270900	29600	29600	29600	29600	0
6	20231215	185300	1321270900	29600	29600	29600	29600	0
7	20231215	185200	1321270900	29600	29600	29600	29600	0
8	20231215	185100	1321270900	29600	29600	29600	29600	0
9	20231215	185000	1321270900	29600	29600	29600	29600	0
10	20231215	184900	1321270900	29600	29600	29600	29600	0
11	20231215	184800	1321270900	29600	29600	29600	29600	0
12	20231215	184700	1321270900	29600	29600	29600	29600	0
13	20231215	184600	1321270900	29600	29600	29600	29600	0
14	20231215	184500	1321270900	29600	29600	29600	29600	0
15	20231215	184400	1321270900	29600	29600	29600	29600	0
16	20231215	184300	1321270900	29600	29600	29600	29600	0
17	20231215	184200	1321270900	29600	29600	29600	29600	0
18	20231215	184100	1321270900	29600	29600	29600	29600	0
19	20231215	184000	1321270900	29600	29600	29600	29600	0
20	20231215	183900	1321270900	29600	29600	29600	29600	0
21	20231215	183800	1321270900	29600	29600	29600	29600	0
22	20231215	183700	1321270900	29600	29600	29600	29600	0
23	20231215	183600	1321270900	29600	29600	29600	29600	0
24	20231215	183500	1321270900	29600	29600	29600	29600	0
25	20231215	183400	1321270900	29600	29600	29600	29600	0
26	20231215	183300	1321270900	29600	29600	29600	29600	0
27	20231215	183200	1321270900	29600	29600	29600	29600	0
28	20231215	183100	1321270900	29600	29600	29600	29600	0
29	20231215	183000	1321270900	29600	29600	29600	29600	0
30	20231215	182900	1321270900	29600	29600	29600	29600	0
31	20231215	182800	1321270900	29600	29600	29600	29600	0
32	20231215	182700	1321270900	29600	29600	29600	29600	2813
33	20231215	182600	1321270900	29600	29600	29600	29600	0
34	20231215	182500	1321270900	29600	29600	29600	29600	0
35	20231215	182400	1321270900	29600	29600	29600	29600	0
36	20231215	182300	1321270900	29600	29600	29600	29600	0
37	20231215	182200	1321270900	29600	29600	29600	29600	0
38	20231215	182100	1321270900	29600	29600	29600	29600	0
39	20231215	182000	1321270900	29600	29600	29600	29600	0
40	20231215	181900	1321270900	29600	29600	29600	29600	0
41	20231215	181800	1321270900	29600	29600	29600	29600	0
42	20231215	181700	1321270900	29600	29600	29600	29600	0
43	20231215	181600	1321270900	29600	29600	29600	29600	0
44	20231215	181500	1321270900	29600	29600	29600	29600	0
45	20231215	181400	1321270900	29600	29600	29600	29600	0
46	20231215	181300	1321270900	29600	29600	29600	29600	0
47	20231215	181200	1321270900	29600	29600	29600	29600	0
48	20231215	181100	1321270900	29600	29600	29600	29600	0
49	20231215	181000	1321270900	29600	29600	29600	29600	0
50	20231215	180900	1321270900	29600	29600	29600	29600	0
51	20231215	180800	1321270900	29600	29600	29600	29600	0
52	20231215	180700	1321270900	29600	29600	29600	29600	0
53	20231215	180600	1321270900	29600	29600	29600	29600	0
54	20231215	180500	1321270900	29600	29600	29600	29600	0
55	20231215	180400	1321270900	29600	29600	29600	29600	0
56	20231215	180300	1321270900	29600	29600	29600	29600	0
57	20231215	180200	1321270900	29600	29600	29600	29600	0
58	20231215	180100	1321270900	29600	29600	29600	29600	0
59	20231215	180000	1321270900	29600	29600	29600	29600	0
60	20231215	175900	1321270900	29600	29600	29600	29600	0
61	20231215	175800	1321270900	29600	29600	29600	29600	0
62	20231215	175700	1321270900	29600	29600	29600	29600	2813
63	20231215	175600	1321270900	29600	29600	29600	29600	0
64	20231215	175500	1321270900	29600	29600	29600	29600	0
65	20231215	175400	1321270900	29600	29600	29600	29600	0
66	20231215	175300	1321270900	29600	29600	29600	29600	0
67	20231215	175200	1321270900	29600	29600	29600	29600	0
68	20231215	175100	1321270900	29600	29600	29600	29600	0
69	20231215	175000	1321270900	29600	29600	29600	29600	0
70	20231215	174900	1321270900	29600	29600	29600	29600	0
71	20231215	174800	1321270900	29600	29600	29600	29600	0
72	20231215	174700	1321270900	29600	29600	29600	29600	0
73	20231215	174600	1321270900	29600	29600	29600	29600	0
74	20231215	174500	1321270900	29600	29600	29600	29600	0
75	20231215	174400	1321270900	29600	29600	29600	29600	0
76	20231215	174300	1321270900	29600	29600	29600	29600	0
77	20231215	174200	1321270900	29600	29600	29600	29600	0
78	20231215	174100	1321270900	29600	29600	29600	29600	0
79	20231215	174000	1321270900	29600	29600	29600	29600	0
80	20231215	173900	1321270900	29600	29600	29600	29600	0
81	20231215	173800	1321270900	29600	29600	29600	29600	0
82	20231215	173700	1321270900	29600	29600	29600	29600	0
83	20231215	173600	1321270900	29600	29600	29600	29600	0
84	20231215	173500	1321270900	29600	29600	29600	29600	0
85	20231215	173400	1321270900	29600	29600	29600	29600	0
86	20231215	173300	1321270900	29600	29600	29600	29600	0
87	20231215	173200	1321270900	29600	29600	29600	29600	0
88	20231215	173100	1321270900	29600	29600	29600	29600	0
89	20231215	173000	1321270900	29600	29600	29600	29600	0
90	20231215	172900	1321270900	29600	29600	29600	29600	0
91	20231215	172800	1321270900	29600	29600	29600	29600	0
92	20231215	172700	1321270900	29600	29600	29600	29600	2813
93	20231215	172600	1321270900	29600	29600	29600	29600	0
94	20231215	172500	1321270900	29600	29600	29600	29600	0
95	20231215	172400	1321270900	29600	29600	29600	29600	0
96	20231215	172300	1321270900	29600	29600	29600	29600	0
97	20231215	172200	1321270900	29600	29600	29600	29600	0
98	20231215	172100	1321270900	29600	29600	29600	29600	0
99	20231215	172000	1321270900	29600	29600	29600	29600	0
100	20231215	171900	1321270900	29600	29600	29600	29600	0
101	20231215	171800	1321270900	29600	29600	29600	29600	0
102	20231215	171700	1321270900	29600	29600	29600	29600	0
103	20231215	171600	1321270900	29600	29600	29600	29600	0
104	20231215	171500	1321270900	29600	29600	29600	29600	0
105	20231215	171400	1321270900	29600	29600	29600	29600	0
106	20231215	171300	1321270900	29600	29600	29600	29600	0
107	20231215	171200	1321270900	29600	29600	29600	29600	0
108	20231215	171100	1321270900	29600	29600	29600	29600	0
109	20231215	171000	1321270900	29600	29600	29600	29600	0
110	20231215	170900	1321270900	29600	29600	29600	29600	0
111	20231215	170800	1321270900	29600	29600	29600	29600	0
112	20231215	170700	1321270900	29600	29600	29600	29600	0
113	20231215	170600	1321270900	29600	29600	29600	29600	0
114	20231215	170500	1321270900	29600	29600	29600	29600	0
115	20231215	170400	1321270900	29600	29600	29600	29600	0
116	20231215	170300	1321270900	29600	29600	29600	29600	0
117	20231215	170200	1321270900	29600	29600	29600	29600	0
118	20231215	170100	1321270900	29600	29600	29600	29600	0
119	20231215	170000	1321270900	29600	29600	29600	29600	0
120	20231215	165900	1321270900	29600	29600	29600	29600	0
121	20231215	165800	1321270900	29600	29600	29600	29600	0
122	20231215	165700	1321270900	29600	29600	29600	29600	2813
123	20231215	165600	1321270900	29600	29600	29600	29600	0
124	20231215	165500	1321270900	29600	29600	29600	29600	0
125	20231215	165400	1321270900	29600	29600	29600	29600	0
126	20231215	165300	1321270900	29600	29600	29600	29600	0
127	20231215	165200	1321270900	29600	29600	29600	29600	0
128	20231215	165100	1321270900	29600	29600	29600	29600	0
129	20231215	165000	1321270900	29600	29600	29600	29600	0
130	20231215	164900	1321270900	29600	29600	29600	29600	0
131	20231215	164800	1321270900	29600	29600	29600	29600	0
132	20231215	164700	1321270900	29600	29600	29600	29600	0
133	20231215	164600	1321270900	29600	29600	29600	29600	0
134	20231215	164500	1321270900	29600	29600	29600	29600	0
135	20231215	164400	1321270900	29600	29600	29600	29600	0
136	20231215	164300	1321270900	29600	29600	29600	29600	0
137	20231215	164200	1321270900	29600	29600	29600	29600	0
138	20231215	164100	1321270900	29600	29600	29600	29600	0
139	20231215	164000	1321270900	29600	29600	29600	29600	0
140	20231215	163900	1321270900	29600	29600	29600	29600	0
141	20231215	163800	1321270900	29600	29600	29600	29600	0
142	20231215	163700	1321270900	29600	29600	29600	29600	0
143	20231215	163600	1321270900	29600	29600	29600	29600	0
144	20231215	163500	1321270900	29600	29600	29600	29600	0
145	20231215	163400	1321270900	29600	29600	29600	29600	0
146	20231215	163300	1321270900	29600	29600	29600	29600	0
147	20231215	163200	1321270900	29600	29600	29600	29600	0
148	20231215	163100	1321270900	29600	29600	29600	29600	0
149	20231215	163000	1321270900	29600	29600	29600	29600	0
150	20231215	162900	1321270900	29600	29600	29600	29600	0
151	20231215	162800	1321270900	29600	29600	29600	29600	0
152	20231215	162700	1321270900	29600	29600	29600	29600	2813
153	20231215	162600	1321270900	29600	29600	29600	29600	0
154	20231215	162500	1321270900	29600	29600	29600	29600	0
155	20231215	162400	1321270900	29600	29600	29600	29600	0
156	20231215	162300	1321270900	29600	29600	29600	29600	0
157	20231215	162200	1321270900	29600	29600	29600	29600	0
158	20231215	162100	1321270900	29600	29600	29600	29600	0
159	20231215	162000	1321270900	29600	29600	29600	29600	0
160	20231215	161900	1321270900	29600	29600	29600	29600	0
161	20231215	161800	1321270900	29600	29600	29600	29600	0
162	20231215	161700	1321270900	29600	29600	29600	29600	0
163	20231215	161600	1321270900	29600	29600	29600	29600	0
164	20231215	161500	1321270900	29600	29600	29600	29600	0
165	20231215	161400	1321270900	29600	29600	29600	29600	0
166	20231215	161300	1321270900	29600	29600	29600	29600	0
167	20231215	161200	1321270900	29600	29600	29600	29600	0
168	20231215	161100	1321270900	29600	29600	29600	29600	0
169	20231215	161000	1321270900	29600	29600	29600	29600	0
170	20231215	160900	1321270900	29600	29600	29600	29600	0
171	20231215	160800	1321270900	29600	29600	29600	29600	0
172	20231215	160700	1321270900	29600	29600	29600	29600	0
173	20231215	160600	1321270900	29600	29600	29600	29600	0
174	20231215	160500	1321270900	29600	29600	29600	29600	0
175	20231215	160400	1321270900	29600	29600	29600	29600	0
176	20231215	160300	1321270900	29600	29600	29600	29600	0
177	20231215	160200	1321270900	29600	29600	29600	29600	0
178	20231215	160100	1321270900	29600	29600	29600	29600	0
179	20231215	160000	1321270900	29600	29600	29600	29600	0
180	20231215	155900	1321270900	29600	29600	29600	29600	0
181	20231215	155800	1321270900	29600	29600	29600	29600	0
182	20231215	155700	1321270900	29600	29600	29600	29600	2813
183	20231215	155600	1321270900	29600	29600	29600	29600	0
184	20231215	155500	1321270900	29600	29600	29600	29600	0
185	20231215	155400	1321270900	29600	29600	29600	29600	0
186	20231215	155300	1321270900	29600	29600	29600	29600	0
187	20231215	155200	1321270900	29600	29600	29600	29600	0
188	20231215	155100	1321270900	29600	29600	29600	29600	0
189	20231215	155000	1321270900	29600	29600	29600	29600	0
190	20231215	154900	1321270900	29600	29600	29600	29600	0
191	20231215	154800	1321270900	29600	29600	29600	29600	0
192	20231215	154700	1321270900	29600	29600	29600	29600	0
193	20231215	154600	1321270900	29600	29600	29600	29600	0
194	20231215	154500	1321270900	29600	29600	29600	29600	0
195	20231215	154400	1321270900	29600	29600	29600	29600	0
196	20231215	154300	1321270900	29600	29600	29600	29600	0
197	20231215	154200	1321270900	29600	29600	29600	29600	0
198	20231215	154100	1321270900	29600	29600	29600	29600	0
199	20231215	154000	1321270900	29600	29600	29600	29600	0
200	20231215	153900	1321270900	29600	29600	29600	29600	0
201	20231215	153800	1321270900	29600	29600	29600	29600	0
202	20231215	153700	1321270900	29600	29600	29600	29600	0
203	20231215	153600	1321270900	29600	29600	29600	29600	0
204	20231215	153500	1321270900	29600	29600	29600	29600	0
205	20231215	153400	1321270900	29600	29600	29600	29600	0
206	20231215	153300	1321270900	29600	29600	29600	29600	0
207	20231215	153200	1321270900	29600	29600	29600	29600	0
208	20231215	153100	1321270900	29600	29600	29600	29600	0
209	20231215	153000	1321270900	29600	29600	29600	29600	2813
210	20231215	152900	1238006100	29600	29600	29600	29600	0
211	20231215	152800	1238006100	29600	29600	29600	29600	0
212	20231215	152700	1238006100	29600	29600	29600	29600	0
213	20231215	152600	1238006100	29600	29600	29600	29600	0
214	20231215	152500	1238006100	29600	29600	29600	29600	0
215	20231215	152400	1238006100	29600	29600	29600	29600	0
216	20231215	152300	1238006100	29600	29600	29600	29600	0
217	20231215	152200	1238006100	29600	29600	29600	29600	0
218	20231215	152100	1238006100	29600	29600	29600	29600	0
219	20231215	152000	1238006100	29600	29600	29600	29600	0
220	20231215	151900	1238006100	29600	29600	29600	29500	29
221	20231215	151800	1237149750	29500	29500	29500	29500	1
222	20231215	151700	1237120250	29500	29500	29500	29500	136
223	20231215	151600	1233108250	29500	29500	29600	29500	13
224	20231215	151500	1232723950	29500	29550	29600	29500	20
225	20231215	151400	1232132400	29500	29600	29600	29500	58
226	20231215	151300	1230416100	29500	29550	29600	29500	64
227	20231215	151200	1228524500	29500	29500	29600	29500	122
228	20231215	151100	1224917050	29600	29500	29600	29500	59
229	20231215	151000	1223171650	29600	29500	29600	29500	130
230	20231215	150900	1219329300	29500	29600	29600	29500	37
231	20231215	150800	1218234950	29500	29600	29600	29500	31
232	20231215	150700	1217318750	29550	29500	29600	29500	27
233	20231215	150600	1216520500	29600	29500	29600	29500	29
234	20231215	150500	1215663200	29500	29550	29600	29500	5139
235	20231215	150400	1064021800	29550	29550	29600	29550	52
236	20231215	150300	1062483700	29550	29550	29600	29550	192
237	20231215	150200	1056809500	29600	29550	29600	29550	77
238	20231215	150100	1054532650	29600	29550	29600	29550	37
239	20231215	150000	1053438100	29550	29550	29600	29550	52
240	20231215	145900	1051899250	29550	29600	29600	29550	174
241	20231215	145800	1046749150	29550	29600	29600	29550	30
242	20231215	145700	1045861450	29600	29550	29600	29550	1314
243	20231215	145600	1006967350	29550	29550	29600	29550	141
244	20231215	145500	1002794150	29600	29600	29600	29550	54
245	20231215	145400	1001196000	29550	29550	29600	29550	70
246	20231215	145300	999124350	29600	29550	29600	29550	37
247	20231215	145200	998029400	29550	29550	29600	29550	131
248	20231215	145100	994157150	29550	29550	29600	29550	37
249	20231215	145000	993062250	29550	29600	29600	29550	62
250	20231215	144900	991227300	29550	29550	29600	29550	68
251	20231215	144800	989216800	29600	29550	29600	29550	72
252	20231215	144700	987087950	29550	29550	29600	29550	66
253	20231215	144600	985137100	29550	29550	29600	29550	37
254	20231215	144500	984042400	29600	29550	29600	29550	19
255	20231215	144400	983480300	29550	29600	29600	29550	48
256	20231215	144300	982060350	29550	29600	29600	29550	10
257	20231215	144200	981764600	29550	29550	29650	29550	111
258	20231215	144100	978474400	29650	29550	29650	29550	29
259	20231215	144000	977615050	29550	29600	29600	29550	474
260	20231215	143900	963585000	29550	29550	29600	29550	673
261	20231215	143800	943694150	29550	29600	29600	29550	14
262	20231215	143700	943280050	29550	29550	29600	29550	33
263	20231215	143600	942303550	29550	29550	29600	29550	20
264	20231215	143500	941711900	29550	29600	29600	29550	12
265	20231215	143400	941356950	29550	29550	29600	29550	29
266	20231215	143300	940498850	29550	29600	29600	29550	11
267	20231215	143200	940173500	29550	29550	29600	29550	203
268	20231215	143100	934173250	29550	29550	29600	29550	14
269	20231215	143000	933759200	29550	29550	29600	29550	126
270	20231215	142900	930034500	29550	29550	29600	29550	15
271	20231215	142800	929590950	29550	29550	29550	29550	8
272	20231215	142700	929354550	29600	29550	29600	29550	88
273	20231215	142600	926750050	29550	29550	29550	29550	5
274	20231215	142500	926602300	29600	29550	29600	29550	245
275	20231215	142400	919360300	29550	29550	29600	29550	11
276	20231215	142300	919035000	29550	29550	29600	29550	131
277	20231215	142200	915157650	29550	29550	29600	29550	24
278	20231215	142100	914447700	29550	29550	29600	29550	57
279	20231215	142000	912763300	29550	29550	29600	29550	97
280	20231215	141900	909892400	29600	29550	29600	29550	6
281	20231215	141800	909715050	29600	29550	29600	29550	35
282	20231215	141700	908679300	29600	29550	29600	29550	13
283	20231215	141600	908295050	29600	29600	29600	29550	73
284	20231215	141500	906134500	29600	29600	29600	29550	32
285	20231215	141400	905187550	29550	29550	29650	29550	16
286	20231215	141300	904714100	29550	29550	29650	29550	244
287	20231215	141200	897501250	29550	29550	29650	29550	16
288	20231215	141100	897027600	29550	29550	29650	29550	33
289	20231215	141000	896049850	29650	29550	29650	29550	229
290	20231215	140900	889280100	29600	29650	29650	29550	31
291	20231215	140800	888361350	29600	29550	29600	29550	6
292	20231215	140700	888184000	29600	29600	29600	29600	7
293	20231215	140600	887976800	29650	29600	29650	29600	153
294	20231215	140500	883446850	29600	29600	29600	29600	5
295	20231215	140400	883298850	29600	29600	29650	29550	240
296	20231215	140300	876193700	29600	29650	29650	29600	420
297	20231215	140200	863761350	29600	29600	29600	29600	414
298	20231215	140100	851506950	29600	29600	29600	29600	0
299	20231215	140000	851506950	29600	29600	29600	29550	37
300	20231215	135900	850411900	29600	29600	29600	29600	0
301	20231215	135800	850411900	29600	29550	29600	29550	52
302	20231215	135700	848873050	29600	29600	29600	29600	38
303	20231215	135600	847748250	29600	29600	29600	29600	24
304	20231215	135500	847037850	29550	29600	29600	29550	28
305	20231215	135400	846209100	29550	29550	29550	29550	1
306	20231215	135300	846179550	29600	29600	29600	29600	7
307	20231215	135200	845972350	29600	29600	29600	29600	15
308	20231215	135100	845528350	29600	29550	29600	29550	280
309	20231215	135000	837253700	29550	29550	29550	29550	37
310	20231215	134900	836160350	29550	29550	29550	29500	134
311	20231215	134800	832204650	29550	29550	29550	29550	116
312	20231215	134700	828776850	29550	29550	29550	29550	18
313	20231215	134600	828244950	29550	29550	29550	29550	4
314	20231215	134500	828126750	29550	29550	29550	29550	100
315	20231215	134400	825171750	29550	29550	29550	29550	20
316	20231215	134300	824580750	29550	29550	29550	29550	40
317	20231215	134200	823398750	29550	29550	29550	29550	14
318	20231215	134100	822985050	29550	29550	29550	29500	93
319	20231215	134000	820238650	29550	29550	29550	29550	20
320	20231215	133900	819647650	29550	29550	29550	29550	4
321	20231215	133800	819529450	29550	29600	29600	29550	178
322	20231215	133700	814269500	29600	29600	29600	29600	12
323	20231215	133600	813914300	29600	29600	29600	29600	3
324	20231215	133500	813825500	29600	29600	29600	29600	34
325	20231215	133400	812819100	29600	29600	29600	29600	40
326	20231215	133300	811635100	29600	29600	29600	29600	6
327	20231215	133200	811457500	29600	29600	29600	29600	49
328	20231215	133100	810007100	29600	29600	29600	29600	6
329	20231215	133000	809829500	29600	29550	29600	29550	141
330	20231215	132900	805656000	29600	29550	29600	29550	14
331	20231215	132800	805242050	29600	29600	29600	29600	5
332	20231215	132700	805094050	29600	29600	29600	29600	2
333	20231215	132600	805034850	29600	29600	29600	29550	21
334	20231215	132500	804413550	29600	29600	29600	29600	0
335	20231215	132400	804413550	29600	29600	29600	29600	10
336	20231215	132300	804117550	29600	29600	29600	29600	0
337	20231215	132200	804117550	29600	29600	29600	29600	25
338	20231215	132100	803377550	29600	29600	29600	29600	1
339	20231215	132000	803347950	29600	29550	29600	29550	813
340	20231215	131900	779323500	29600	29600	29600	29550	16
341	20231215	131800	778850050	29600	29550	29600	29550	4
342	20231215	131700	778731750	29600	29600	29600	29600	5
343	20231215	131600	778583750	29600	29600	29600	29600	6
344	20231215	131500	778406150	29600	29600	29600	29600	7
345	20231215	131400	778198950	29600	29600	29600	29600	36
346	20231215	131300	777133350	29600	29600	29600	29600	6
347	20231215	131200	776955750	29600	29650	29650	29600	10
348	20231215	131100	776659350	29600	29600	29600	29600	6
349	20231215	131000	776481750	29600	29650	29650	29600	925
350	20231215	130900	749100600	29650	29650	29650	29650	3
351	20231215	130800	749011650	29650	29650	29650	29650	11
352	20231215	130700	748685500	29600	29650	29650	29600	503
353	20231215	130600	733796550	29650	29650	29650	29650	42
354	20231215	130500	732551250	29650	29650	29650	29650	10
355	20231215	130400	732254750	29650	29650	29650	29650	46
356	20231215	130300	730890850	29650	29650	29650	29650	2
357	20231215	130200	730831550	29650	29650	29650	29600	253
358	20231215	130100	723341650	29650	29650	29650	29650	5
359	20231215	130000	723193400	29650	29650	29650	29650	40
360	20231215	125900	722007400	29650	29650	29650	29650	4
361	20231215	125800	721888800	29650	29700	29700	29650	111
362	20231215	125700	718597600	29700	29700	29700	29650	61
363	20231215	125600	716788350	29700	29650	29700	29650	959
364	20231215	125500	688353850	29700	29650	29700	29650	54
365	20231215	125400	686750300	29700	29700	29700	29700	2
366	20231215	125300	686690900	29650	29700	29700	29650	15
367	20231215	125200	686245900	29700	29700	29700	29650	40
368	20231215	125100	685058400	29700	29700	29700	29700	2
369	20231215	125000	684999000	29700	29700	29700	29700	4
370	20231215	124900	684880200	29700	29700	29700	29700	2
371	20231215	124800	684820800	29700	29700	29700	29700	5
372	20231215	124700	684672300	29700	29700	29700	29700	2
373	20231215	124600	684612900	29700	29750	29750	29650	16
374	20231215	124500	684137450	29700	29700	29700	29700	1
375	20231215	124400	684107750	29700	29700	29750	29700	61
376	20231215	124300	682295100	29700	29700	29700	29700	5
377	20231215	124200	682146600	29700	29700	29700	29700	59
378	20231215	124100	680394300	29700	29700	29750	29700	6
379	20231215	124000	680216050	29700	29700	29750	29700	36
380	20231215	123900	679146150	29700	29700	29750	29700	9
381	20231215	123800	678878600	29700	29700	29700	29700	2
382	20231215	123700	678819200	29700	29700	29700	29700	7
383	20231215	123600	678611300	29700	29700	29700	29700	125
384	20231215	123500	674898800	29700	29700	29700	29700	219
385	20231215	123400	668394500	29700	29700	29700	29700	4
386	20231215	123300	668275700	29700	29700	29700	29700	3
387	20231215	123200	668186600	29650	29700	29700	29650	61
388	20231215	123100	666375350	29700	29700	29700	29700	3
389	20231215	123000	666286250	29650	29650	29700	29650	35
390	20231215	122900	665248300	29700	29700	29700	29700	3
391	20231215	122800	665159200	29700	29700	29700	29700	7
392	20231215	122700	664951300	29700	29700	29700	29700	2
393	20231215	122600	664891900	29700	29700	29700	29700	6
394	20231215	122500	664713700	29700	29700	29700	29700	2
395	20231215	122400	664654300	29700	29650	29700	29650	13
396	20231215	122300	664268450	29650	29700	29700	29650	6
397	20231215	122200	664090300	29700	29650	29700	29650	9
398	20231215	122100	663823050	29650	29650	29650	29650	6
399	20231215	122000	663645150	29600	29650	29700	29600	1090
400	20231215	121900	631336600	29700	29700	29700	29700	6
401	20231215	121800	631158400	29650	29700	29700	29650	1031
402	20231215	121700	600589150	29700	29700	29700	29700	5
403	20231215	121600	600440650	29700	29700	29700	29700	5
404	20231215	121500	600292150	29700	29700	29700	29700	10
405	20231215	121400	599995150	29700	29700	29700	29700	46
406	20231215	121300	598628950	29700	29700	29700	29700	8
407	20231215	121200	598391350	29700	29700	29700	29700	63
408	20231215	121100	596520250	29700	29700	29700	29700	2
409	20231215	121000	596460850	29700	29700	29700	29700	102
410	20231215	120900	593431450	29700	29700	29700	29700	37
411	20231215	120800	592332550	29700	29700	29700	29650	26
412	20231215	120700	591560850	29700	29700	29700	29700	262
413	20231215	120600	583779450	29700	29700	29700	29700	32
414	20231215	120500	582829050	29700	29750	29750	29700	891
415	20231215	120400	556366150	29750	29750	29750	29750	3
416	20231215	120300	556276900	29750	29750	29750	29750	4
417	20231215	120200	556157900	29750	29750	29750	29750	18
418	20231215	120100	555622400	29750	29750	29750	29750	208
419	20231215	120000	549434400	29750	29750	29750	29750	1
420	20231215	115900	549404650	29750	29750	29750	29750	22
421	20231215	115800	548750150	29750	29750	29750	29750	4
422	20231215	115700	548631150	29750	29750	29750	29750	3
423	20231215	115600	548541900	29750	29750	29750	29750	4
424	20231215	115500	548422900	29750	29700	29750	29700	4
425	20231215	115400	548303950	29750	29750	29750	29750	4
426	20231215	115300	548184950	29750	29750	29750	29750	4
427	20231215	115200	548065950	29750	29750	29750	29750	15
428	20231215	115100	547619700	29750	29750	29750	29750	9
429	20231215	115000	547351950	29750	29750	29750	29750	4
430	20231215	114900	547232950	29750	29700	29750	29700	113
431	20231215	114800	543876750	29700	29750	29750	29700	139
432	20231215	114700	539747450	29750	29700	29750	29700	5
433	20231215	114600	539598900	29700	29700	29700	29700	2
434	20231215	114500	539539500	29700	29700	29700	29700	5
435	20231215	114400	539391000	29700	29700	29750	29700	43
436	20231215	114300	538112050	29700	29700	29700	29700	6
437	20231215	114200	537933850	29700	29650	29750	29650	51
438	20231215	114100	536418650	29700	29700	29700	29700	23
439	20231215	114000	535735550	29700	29700	29700	29700	44
440	20231215	113900	534428750	29700	29700	29700	29700	92
441	20231215	113800	531696350	29700	29700	29700	29700	5
442	20231215	113700	531547850	29700	29700	29700	29700	73
443	20231215	113600	529379750	29700	29700	29700	29700	6
444	20231215	113500	529201550	29700	29700	29700	29700	74
445	20231215	113400	527003750	29700	29700	29700	29700	10
446	20231215	113300	526706750	29700	29700	29700	29700	2
447	20231215	113200	526647350	29700	29700	29700	29700	114
448	20231215	113100	523261550	29700	29700	29700	29700	6
449	20231215	113000	523083350	29700	29700	29700	29700	20
450	20231215	112900	522489350	29700	29700	29700	29700	21
451	20231215	112800	521865650	29700	29700	29700	29700	3
452	20231215	112700	521776550	29700	29700	29700	29700	3
453	20231215	112600	521687450	29700	29700	29700	29700	24
454	20231215	112500	520974650	29700	29750	29750	29700	283
455	20231215	112400	512569250	29750	29750	29750	29750	1
456	20231215	112300	512539500	29750	29750	29800	29750	7
457	20231215	112200	512331200	29750	29700	29750	29700	1189
458	20231215	112100	476969600	29700	29700	29700	29700	24
459	20231215	112000	476256800	29700	29700	29700	29700	5
460	20231215	111900	476108300	29700	29700	29700	29700	672
461	20231215	111800	456149900	29700	29700	29700	29650	244
462	20231215	111700	448914750	29700	29700	29700	29700	4
463	20231215	111600	448795950	29700	29700	29700	29700	7
464	20231215	111500	448588050	29700	29700	29700	29700	10
465	20231215	111400	448291050	29700	29700	29700	29650	7
466	20231215	111300	448083300	29700	29700	29700	29700	103
467	20231215	111200	445024200	29700	29700	29700	29700	71
468	20231215	111100	442915500	29650	29650	29700	29650	6
469	20231215	111000	442737550	29650	29650	29700	29650	144
470	20231215	110900	438465950	29650	29600	29650	29600	14
471	20231215	110800	438051300	29650	29600	29650	29600	21
472	20231215	110700	437428700	29650	29650	29650	29650	44
473	20231215	110600	436124100	29650	29650	29650	29600	119
474	20231215	110500	432599050	29650	29650	29650	29650	24
475	20231215	110400	431887450	29650	29650	29650	29650	50
476	20231215	110300	430404950	29650	29600	29650	29600	3
477	20231215	110200	430316050	29650	29650	29650	29650	18
478	20231215	110100	429782350	29650	29650	29650	29650	3
479	20231215	110000	429693400	29650	29650	29650	29650	20
480	20231215	105900	429100400	29650	29650	29650	29600	6
481	20231215	105800	428922550	29650	29700	29700	29650	7
482	20231215	105700	428714800	29700	29700	29700	29650	60
483	20231215	105600	426933150	29650	29650	29700	29650	14
484	20231215	105500	426517700	29650	29650	29700	29650	53
485	20231215	105400	424946050	29700	29600	29700	29600	128
486	20231215	105300	421157100	29650	29650	29650	29650	4
487	20231215	105200	421038500	29600	29700	29700	29600	32
488	20231215	105100	420090250	29650	29650	29650	29650	6
489	20231215	105000	419912350	29600	29700	29700	29600	61
490	20231215	104900	418103700	29700	29700	29700	29650	206
491	20231215	104800	411995500	29700	29700	29700	29700	2
492	20231215	104700	411936100	29700	29700	29700	29700	6
493	20231215	104600	411757900	29650	29700	29700	29650	27
494	20231215	104500	410956900	29700	29700	29700	29650	16
495	20231215	104400	410481750	29700	29650	29700	29600	728
496	20231215	104300	388911650	29650	29600	29650	29600	284
497	20231215	104200	380505100	29650	29650	29700	29650	187
498	20231215	104100	374960450	29650	29650	29650	29600	35
499	20231215	104000	373922750	29650	29600	29700	29600	71
500	20231215	103900	371818050	29600	29650	29700	29600	68
501	20231215	103800	369800650	29650	29650	29700	29650	18
502	20231215	103700	369266850	29650	29700	29700	29650	8
503	20231215	103600	369029450	29700	29700	29700	29650	120
504	20231215	103500	365468900	29700	29700	29700	29650	939
505	20231215	103400	337605200	29700	29700	29700	29700	109
506	20231215	103300	334367900	29700	29700	29700	29700	17
507	20231215	103200	333863000	29700	29700	29700	29700	82
508	20231215	103100	331427600	29700	29700	29700	29650	57
509	20231215	103000	329737200	29700	29700	29700	29700	40
510	20231215	102900	328549200	29700	29700	29700	29700	61
511	20231215	102800	326737500	29700	29700	29700	29700	10
512	20231215	102700	326440500	29700	29700	29700	29700	83
513	20231215	102600	323975400	29700	29700	29700	29700	5
514	20231215	102500	323826900	29700	29700	29700	29700	35
515	20231215	102400	322787400	29650	29700	29700	29650	97
516	20231215	102300	319907550	29700	29700	29700	29650	30
517	20231215	102200	319016650	29700	29700	29700	29700	75
518	20231215	102100	316789150	29700	29700	29700	29700	13
519	20231215	102000	316403050	29700	29700	29700	29700	50
520	20231215	101900	314918050	29700	29700	29700	29700	65
521	20231215	101800	312987550	29700	29700	29700	29700	3
522	20231215	101700	312898450	29700	29650	29700	29650	155
523	20231215	101600	308300000	29700	29700	29700	29650	123
524	20231215	101500	304651900	29700	29700	29700	29650	54
525	20231215	101400	303048200	29750	29750	29750	29700	123
526	20231215	101300	299394950	29750	29750	29750	29700	362
527	20231215	101200	288627450	29750	29750	29750	29700	99
528	20231215	101100	285686150	29750	29700	29750	29700	149
529	20231215	101000	281260600	29700	29700	29750	29700	38
530	20231215	100900	280131950	29750	29700	29750	29700	138
531	20231215	100800	276029200	29700	29700	29750	29700	94
532	20231215	100700	273233950	29700	29700	29750	29700	23
533	20231215	100600	272550350	29750	29700	29750	29650	49
534	20231215	100500	271095300	29700	29700	29750	29650	173
535	20231215	100400	265949700	29700	29700	29700	29700	6
536	20231215	100300	265771500	29700	29700	29700	29700	5
537	20231215	100200	265623000	29700	29750	29750	29650	29
538	20231215	100100	264761900	29750	29750	29750	29650	225
539	20231215	100000	258080050	29750	29750	29750	29750	167
540	20231215	095900	253111800	29750	29750	29750	29750	144
541	20231215	095800	248827800	29750	29700	29750	29700	15
542	20231215	095700	248382200	29700	29700	29700	29700	18
543	20231215	095600	247847600	29700	29700	29700	29650	24
544	20231215	095500	247135000	29700	29700	29700	29700	11
545	20231215	095400	246808300	29700	29700	29750	29700	96
546	20231215	095300	243955700	29700	29750	29750	29700	64
547	20231215	095200	242054800	29650	29650	29700	29650	119
548	20231215	095100	238521250	29700	29650	29700	29600	667
549	20231215	095000	218743700	29650	29650	29650	29650	4
550	20231215	094900	218625100	29650	29600	29650	29600	68
551	20231215	094800	216612200	29650	29600	29650	29600	302
552	20231215	094700	207672750	29600	29600	29600	29600	3
553	20231215	094600	207583950	29600	29600	29600	29600	8
554	20231215	094500	207347150	29550	29600	29600	29550	75
555	20231215	094400	205128350	29600	29600	29600	29600	8
556	20231215	094300	204891550	29600	29600	29600	29600	8
557	20231215	094200	204654750	29600	29600	29600	29600	35
558	20231215	094100	203618750	29600	29600	29600	29600	4
559	20231215	094000	203500350	29550	29550	29600	29550	203
560	20231215	093900	197501550	29600	29600	29600	29600	3
561	20231215	093800	197412750	29600	29600	29600	29600	3
562	20231215	093700	197323950	29600	29600	29600	29600	59
563	20231215	093600	195577550	29600	29650	29650	29600	187
564	20231215	093500	190042300	29650	29650	29650	29650	5
565	20231215	093400	189894050	29650	29650	29650	29600	42
566	20231215	093300	188649250	29600	29600	29600	29550	181
567	20231215	093200	183291700	29600	29600	29600	29600	12
568	20231215	093100	182936500	29600	29600	29600	29550	57
569	20231215	093000	181251400	29550	29600	29600	29550	48
570	20231215	092900	179832700	29550	29700	29700	29550	1001
571	20231215	092800	150201500	29700	29700	29700	29700	17
572	20231215	092700	149696600	29700	29700	29700	29700	12
573	20231215	092600	149340200	29700	29700	29700	29650	8
574	20231215	092500	149102800	29700	29700	29700	29700	25
575	20231215	092400	148360300	29700	29650	29700	29650	17
576	20231215	092300	147856150	29650	29600	29700	29600	31
577	20231215	092200	146937450	29650	29650	29650	29650	13
578	20231215	092100	146552000	29650	29650	29700	29650	35
579	20231215	092000	145512700	29650	29650	29650	29650	81
580	20231215	091900	143111050	29700	29700	29700	29600	406
581	20231215	091800	131082650	29650	29750	29750	29650	5
582	20231215	091700	130934150	29750	29600	29750	29600	1199
583	20231215	091600	95343850	29650	29650	29650	29650	203
584	20231215	091500	89324900	29650	29600	29700	29600	87
585	20231215	091400	86746350	29650	29750	29750	29650	158
586	20231215	091300	82059150	29750	29650	29750	29650	72
587	20231215	091200	79919350	29800	29600	29800	29600	1596
588	20231215	091100	32516300	29650	29600	29650	29600	37
589	20231215	091000	31419350	29600	29550	29600	29550	11
590	20231215	090900	31093800	29600	29600	29600	29600	10
591	20231215	090800	30797800	29600	29500	29600	29500	140
592	20231215	090700	26667700	29500	29600	29600	29500	101
593	20231215	090600	23687450	29550	29500	29550	29500	308
594	20231215	090500	14596250	29500	29550	29550	29500	181
595	20231215	090400	9253950	29700	29500	29700	29500	31
596	20231215	090300	8339250	29700	29550	29700	29550	75
597	20231215	090200	6122550	29550	29700	29700	29550	5
598	20231215	090100	5974500	29750	29550	29750	29550	105
599	20231215	090000	2866350	29550	29550	29550	29550	97