KissMeData/012510/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	185600	964792500	29700	29700	29700	29700	1967
3	20231208	185500	964792500	29700	29700	29700	29700	0
4	20231208	185400	964792500	29700	29700	29700	29700	0
5	20231208	185300	964792500	29700	29700	29700	29700	0
6	20231208	185200	964792500	29700	29700	29700	29700	0
7	20231208	185100	964792500	29700	29700	29700	29700	0
8	20231208	185000	964792500	29700	29700	29700	29700	0
9	20231208	184900	964792500	29700	29700	29700	29700	0
10	20231208	184800	964792500	29700	29700	29700	29700	0
11	20231208	184700	964792500	29700	29700	29700	29700	0
12	20231208	184600	964792500	29700	29700	29700	29700	0
13	20231208	184500	964792500	29700	29700	29700	29700	0
14	20231208	184400	964792500	29700	29700	29700	29700	0
15	20231208	184300	964792500	29700	29700	29700	29700	0
16	20231208	184200	964792500	29700	29700	29700	29700	0
17	20231208	184100	964792500	29700	29700	29700	29700	0
18	20231208	184000	964792500	29700	29700	29700	29700	0
19	20231208	183900	964792500	29700	29700	29700	29700	0
20	20231208	183800	964792500	29700	29700	29700	29700	0
21	20231208	183700	964792500	29700	29700	29700	29700	0
22	20231208	183600	964792500	29700	29700	29700	29700	0
23	20231208	183500	964792500	29700	29700	29700	29700	0
24	20231208	183400	964792500	29700	29700	29700	29700	0
25	20231208	183300	964792500	29700	29700	29700	29700	0
26	20231208	183200	964792500	29700	29700	29700	29700	0
27	20231208	183100	964792500	29700	29700	29700	29700	0
28	20231208	183000	964792500	29700	29700	29700	29700	0
29	20231208	182900	964792500	29700	29700	29700	29700	0
30	20231208	182800	964792500	29700	29700	29700	29700	0
31	20231208	182700	964792500	29700	29700	29700	29700	0
32	20231208	182600	964792500	29700	29700	29700	29700	1967
33	20231208	182500	964792500	29700	29700	29700	29700	0
34	20231208	182400	964792500	29700	29700	29700	29700	0
35	20231208	182300	964792500	29700	29700	29700	29700	0
36	20231208	182200	964792500	29700	29700	29700	29700	0
37	20231208	182100	964792500	29700	29700	29700	29700	0
38	20231208	182000	964792500	29700	29700	29700	29700	0
39	20231208	181900	964792500	29700	29700	29700	29700	0
40	20231208	181800	964792500	29700	29700	29700	29700	0
41	20231208	181700	964792500	29700	29700	29700	29700	0
42	20231208	181600	964792500	29700	29700	29700	29700	0
43	20231208	181500	964792500	29700	29700	29700	29700	0
44	20231208	181400	964792500	29700	29700	29700	29700	0
45	20231208	181300	964792500	29700	29700	29700	29700	0
46	20231208	181200	964792500	29700	29700	29700	29700	0
47	20231208	181100	964792500	29700	29700	29700	29700	0
48	20231208	181000	964792500	29700	29700	29700	29700	0
49	20231208	180900	964792500	29700	29700	29700	29700	0
50	20231208	180800	964792500	29700	29700	29700	29700	0
51	20231208	180700	964792500	29700	29700	29700	29700	0
52	20231208	180600	964792500	29700	29700	29700	29700	0
53	20231208	180500	964792500	29700	29700	29700	29700	0
54	20231208	180400	964792500	29700	29700	29700	29700	0
55	20231208	180300	964792500	29700	29700	29700	29700	0
56	20231208	180200	964792500	29700	29700	29700	29700	0
57	20231208	180100	964792500	29700	29700	29700	29700	0
58	20231208	180000	964792500	29700	29700	29700	29700	0
59	20231208	175900	964792500	29700	29700	29700	29700	0
60	20231208	175800	964792500	29700	29700	29700	29700	0
61	20231208	175700	964792500	29700	29700	29700	29700	0
62	20231208	175600	964792500	29700	29700	29700	29700	1967
63	20231208	175500	964792500	29700	29700	29700	29700	0
64	20231208	175400	964792500	29700	29700	29700	29700	0
65	20231208	175300	964792500	29700	29700	29700	29700	0
66	20231208	175200	964792500	29700	29700	29700	29700	0
67	20231208	175100	964792500	29700	29700	29700	29700	0
68	20231208	175000	964792500	29700	29700	29700	29700	0
69	20231208	174900	964792500	29700	29700	29700	29700	0
70	20231208	174800	964792500	29700	29700	29700	29700	0
71	20231208	174700	964792500	29700	29700	29700	29700	0
72	20231208	174600	964792500	29700	29700	29700	29700	0
73	20231208	174500	964792500	29700	29700	29700	29700	0
74	20231208	174400	964792500	29700	29700	29700	29700	0
75	20231208	174300	964792500	29700	29700	29700	29700	0
76	20231208	174200	964792500	29700	29700	29700	29700	0
77	20231208	174100	964792500	29700	29700	29700	29700	0
78	20231208	174000	964792500	29700	29700	29700	29700	0
79	20231208	173900	964792500	29700	29700	29700	29700	0
80	20231208	173800	964792500	29700	29700	29700	29700	0
81	20231208	173700	964792500	29700	29700	29700	29700	0
82	20231208	173600	964792500	29700	29700	29700	29700	0
83	20231208	173500	964792500	29700	29700	29700	29700	0
84	20231208	173400	964792500	29700	29700	29700	29700	0
85	20231208	173300	964792500	29700	29700	29700	29700	0
86	20231208	173200	964792500	29700	29700	29700	29700	0
87	20231208	173100	964792500	29700	29700	29700	29700	0
88	20231208	173000	964792500	29700	29700	29700	29700	0
89	20231208	172900	964792500	29700	29700	29700	29700	0
90	20231208	172800	964792500	29700	29700	29700	29700	0
91	20231208	172700	964792500	29700	29700	29700	29700	0
92	20231208	172600	964792500	29700	29700	29700	29700	1967
93	20231208	172500	964792500	29700	29700	29700	29700	0
94	20231208	172400	964792500	29700	29700	29700	29700	0
95	20231208	172300	964792500	29700	29700	29700	29700	0
96	20231208	172200	964792500	29700	29700	29700	29700	0
97	20231208	172100	964792500	29700	29700	29700	29700	0
98	20231208	172000	964792500	29700	29700	29700	29700	0
99	20231208	171900	964792500	29700	29700	29700	29700	0
100	20231208	171800	964792500	29700	29700	29700	29700	0
101	20231208	171700	964792500	29700	29700	29700	29700	0
102	20231208	171600	964792500	29700	29700	29700	29700	0
103	20231208	171500	964792500	29700	29700	29700	29700	0
104	20231208	171400	964792500	29700	29700	29700	29700	0
105	20231208	171300	964792500	29700	29700	29700	29700	0
106	20231208	171200	964792500	29700	29700	29700	29700	0
107	20231208	171100	964792500	29700	29700	29700	29700	0
108	20231208	171000	964792500	29700	29700	29700	29700	0
109	20231208	170900	964792500	29700	29700	29700	29700	0
110	20231208	170800	964792500	29700	29700	29700	29700	0
111	20231208	170700	964792500	29700	29700	29700	29700	0
112	20231208	170600	964792500	29700	29700	29700	29700	0
113	20231208	170500	964792500	29700	29700	29700	29700	0
114	20231208	170400	964792500	29700	29700	29700	29700	0
115	20231208	170300	964792500	29700	29700	29700	29700	0
116	20231208	170200	964792500	29700	29700	29700	29700	0
117	20231208	170100	964792500	29700	29700	29700	29700	0
118	20231208	170000	964792500	29700	29700	29700	29700	0
119	20231208	165900	964792500	29700	29700	29700	29700	0
120	20231208	165800	964792500	29700	29700	29700	29700	0
121	20231208	165700	964792500	29700	29700	29700	29700	0
122	20231208	165600	964792500	29700	29700	29700	29700	1967
123	20231208	165500	964792500	29700	29700	29700	29700	0
124	20231208	165400	964792500	29700	29700	29700	29700	0
125	20231208	165300	964792500	29700	29700	29700	29700	0
126	20231208	165200	964792500	29700	29700	29700	29700	0
127	20231208	165100	964792500	29700	29700	29700	29700	0
128	20231208	165000	964792500	29700	29700	29700	29700	0
129	20231208	164900	964792500	29700	29700	29700	29700	0
130	20231208	164800	964792500	29700	29700	29700	29700	0
131	20231208	164700	964792500	29700	29700	29700	29700	0
132	20231208	164600	964792500	29700	29700	29700	29700	0
133	20231208	164500	964792500	29700	29700	29700	29700	0
134	20231208	164400	964792500	29700	29700	29700	29700	0
135	20231208	164300	964792500	29700	29700	29700	29700	0
136	20231208	164200	964792500	29700	29700	29700	29700	0
137	20231208	164100	964792500	29700	29700	29700	29700	0
138	20231208	164000	964792500	29700	29700	29700	29700	0
139	20231208	163900	964792500	29700	29700	29700	29700	0
140	20231208	163800	964792500	29700	29700	29700	29700	0
141	20231208	163700	964792500	29700	29700	29700	29700	0
142	20231208	163600	964792500	29700	29700	29700	29700	0
143	20231208	163500	964792500	29700	29700	29700	29700	0
144	20231208	163400	964792500	29700	29700	29700	29700	0
145	20231208	163300	964792500	29700	29700	29700	29700	0
146	20231208	163200	964792500	29700	29700	29700	29700	0
147	20231208	163100	964792500	29700	29700	29700	29700	0
148	20231208	163000	964792500	29700	29700	29700	29700	0
149	20231208	162900	964792500	29700	29700	29700	29700	0
150	20231208	162800	964792500	29700	29700	29700	29700	0
151	20231208	162700	964792500	29700	29700	29700	29700	0
152	20231208	162600	964792500	29700	29700	29700	29700	1967
153	20231208	162500	964792500	29700	29700	29700	29700	0
154	20231208	162400	964792500	29700	29700	29700	29700	0
155	20231208	162300	964792500	29700	29700	29700	29700	0
156	20231208	162200	964792500	29700	29700	29700	29700	0
157	20231208	162100	964792500	29700	29700	29700	29700	0
158	20231208	162000	964792500	29700	29700	29700	29700	0
159	20231208	161900	964792500	29700	29700	29700	29700	0
160	20231208	161800	964792500	29700	29700	29700	29700	0
161	20231208	161700	964792500	29700	29700	29700	29700	0
162	20231208	161600	964792500	29700	29700	29700	29700	0
163	20231208	161500	964792500	29700	29700	29700	29700	0
164	20231208	161400	964792500	29700	29700	29700	29700	0
165	20231208	161300	964792500	29700	29700	29700	29700	0
166	20231208	161200	964792500	29700	29700	29700	29700	0
167	20231208	161100	964792500	29700	29700	29700	29700	0
168	20231208	161000	964792500	29700	29700	29700	29700	0
169	20231208	160900	964792500	29700	29700	29700	29700	0
170	20231208	160800	964792500	29700	29700	29700	29700	0
171	20231208	160700	964792500	29700	29700	29700	29700	0
172	20231208	160600	964792500	29700	29700	29700	29700	0
173	20231208	160500	964792500	29700	29700	29700	29700	0
174	20231208	160400	964792500	29700	29700	29700	29700	0
175	20231208	160300	964792500	29700	29700	29700	29700	0
176	20231208	160200	964792500	29700	29700	29700	29700	0
177	20231208	160100	964792500	29700	29700	29700	29700	0
178	20231208	160000	964792500	29700	29700	29700	29700	0
179	20231208	155900	964792500	29700	29700	29700	29700	0
180	20231208	155800	964792500	29700	29700	29700	29700	0
181	20231208	155700	964792500	29700	29700	29700	29700	0
182	20231208	155600	964792500	29700	29700	29700	29700	1967
183	20231208	155500	964792500	29700	29700	29700	29700	0
184	20231208	155400	964792500	29700	29700	29700	29700	0
185	20231208	155300	964792500	29700	29700	29700	29700	0
186	20231208	155200	964792500	29700	29700	29700	29700	0
187	20231208	155100	964792500	29700	29700	29700	29700	0
188	20231208	155000	964792500	29700	29700	29700	29700	0
189	20231208	154900	964792500	29700	29700	29700	29700	0
190	20231208	154800	964792500	29700	29700	29700	29700	0
191	20231208	154700	964792500	29700	29700	29700	29700	0
192	20231208	154600	964792500	29700	29700	29700	29700	0
193	20231208	154500	964792500	29700	29700	29700	29700	0
194	20231208	154400	964792500	29700	29700	29700	29700	0
195	20231208	154300	964792500	29700	29700	29700	29700	0
196	20231208	154200	964792500	29700	29700	29700	29700	0
197	20231208	154100	964792500	29700	29700	29700	29700	0
198	20231208	154000	964792500	29700	29700	29700	29700	0
199	20231208	153900	964792500	29700	29700	29700	29700	0
200	20231208	153800	964792500	29700	29700	29700	29700	0
201	20231208	153700	964792500	29700	29700	29700	29700	0
202	20231208	153600	964792500	29700	29700	29700	29700	0
203	20231208	153500	964792500	29700	29700	29700	29700	0
204	20231208	153400	964792500	29700	29700	29700	29700	0
205	20231208	153300	964792500	29700	29700	29700	29700	0
206	20231208	153200	964792500	29700	29700	29700	29700	0
207	20231208	153100	964792500	29700	29700	29700	29700	0
208	20231208	153000	964792500	29700	29700	29700	29700	1967
209	20231208	152900	906372600	29650	29650	29650	29650	0
210	20231208	152800	906372600	29650	29650	29650	29650	0
211	20231208	152700	906372600	29650	29650	29650	29650	0
212	20231208	152600	906372600	29650	29650	29650	29650	0
213	20231208	152500	906372600	29650	29650	29650	29650	0
214	20231208	152400	906372600	29650	29650	29650	29650	0
215	20231208	152300	906372600	29650	29650	29650	29650	0
216	20231208	152200	906372600	29650	29650	29650	29650	0
217	20231208	152100	906372600	29650	29650	29650	29650	0
218	20231208	152000	906372600	29650	29650	29650	29650	0
219	20231208	151900	906372600	29650	29700	29700	29650	60
220	20231208	151800	904591100	29700	29650	29700	29600	244
221	20231208	151700	897356500	29650	29650	29650	29650	49
222	20231208	151600	895903650	29700	29700	29700	29700	20
223	20231208	151500	895309650	29700	29700	29700	29600	11
224	20231208	151400	894983250	29700	29700	29700	29700	0
225	20231208	151300	894983250	29700	29650	29700	29650	135
226	20231208	151200	890977750	29650	29650	29650	29650	62
227	20231208	151100	889139450	29650	29650	29650	29650	0
228	20231208	151000	889139450	29650	29600	29650	29600	9
229	20231208	150900	888872700	29650	29600	29650	29600	622
230	20231208	150800	870445400	29650	29550	29650	29550	27
231	20231208	150700	869646950	29550	29550	29550	29550	30
232	20231208	150600	868760450	29550	29600	29650	29550	62
233	20231208	150500	866926650	29650	29650	29650	29650	9
234	20231208	150400	866659800	29550	29650	29700	29550	360
235	20231208	150300	856004000	29650	29650	29650	29650	152
236	20231208	150200	851497200	29650	29650	29650	29650	10
237	20231208	150100	851200700	29650	29650	29650	29650	2
238	20231208	150000	851141400	29650	29650	29650	29650	3
239	20231208	145900	851052450	29550	29650	29650	29550	14
240	20231208	145800	850637850	29650	29650	29650	29650	20
241	20231208	145700	850044850	29650	29650	29650	29650	3
242	20231208	145600	849955900	29650	29650	29650	29650	12
243	20231208	145500	849600100	29700	29700	29700	29700	9
244	20231208	145400	849332800	29650	29650	29650	29650	514
245	20231208	145300	834092700	29650	29600	29650	29600	4
246	20231208	145200	833974200	29600	29650	29650	29600	8
247	20231208	145100	833737100	29650	29600	29650	29600	19
248	20231208	145000	833174250	29600	29600	29600	29600	1
249	20231208	144900	833144650	29600	29600	29600	29600	23
250	20231208	144800	832463850	29550	29600	29600	29550	26
251	20231208	144700	831695300	29600	29600	29600	29600	62
252	20231208	144600	829860100	29600	29650	29650	29600	18
253	20231208	144500	829326900	29600	29600	29600	29600	4
254	20231208	144400	829208500	29650	29650	29650	29650	47
255	20231208	144300	827814950	29650	29650	29650	29650	6
256	20231208	144200	827637050	29600	29600	29600	29600	223
257	20231208	144100	821036250	29600	29650	29650	29600	11
258	20231208	144000	820710600	29650	29650	29650	29600	11
259	20231208	143900	820384600	29600	29650	29650	29600	2
260	20231208	143800	820325350	29650	29650	29650	29650	4
261	20231208	143700	820206750	29650	29650	29650	29650	6
262	20231208	143600	820028850	29650	29650	29650	29650	3
263	20231208	143500	819939900	29600	29600	29600	29600	0
264	20231208	143400	819939900	29600	29600	29600	29600	9
265	20231208	143300	819673500	29600	29600	29600	29600	2
266	20231208	143200	819614300	29600	29500	29600	29500	357
267	20231208	143100	809047200	29500	29600	29600	29500	30
268	20231208	143000	808161300	29500	29500	29500	29500	320
269	20231208	142900	798721300	29500	29550	29550	29500	106
270	20231208	142800	795593800	29500	29500	29550	29500	71
271	20231208	142700	793499000	29500	29500	29550	29500	119
272	20231208	142600	789988300	29500	29500	29500	29500	166
273	20231208	142500	785091300	29500	29500	29550	29500	616
274	20231208	142400	766919000	29550	29550	29550	29500	182
275	20231208	142300	761544400	29500	29500	29550	29500	75
276	20231208	142200	759331750	29500	29500	29550	29500	132
277	20231208	142100	755437450	29500	29500	29550	29500	163
278	20231208	142000	750624250	29500	29500	29500	29500	71
279	20231208	141900	748529750	29500	29550	29550	29500	75
280	20231208	141800	746316900	29500	29550	29600	29500	273
281	20231208	141700	738254250	29550	29550	29550	29550	69
282	20231208	141600	736215300	29550	29600	29600	29550	75
283	20231208	141500	733998750	29550	29550	29550	29550	123
284	20231208	141400	730364100	29550	29550	29600	29550	195
285	20231208	141300	724596650	29550	29550	29600	29550	74
286	20231208	141200	722409650	29600	29600	29600	29550	231
287	20231208	141100	715575500	29550	29550	29550	29550	69
288	20231208	141000	713536550	29550	29500	29600	29500	222
289	20231208	140900	706972200	29500	29500	29550	29500	77
290	20231208	140800	704700350	29550	29500	29550	29500	121
291	20231208	140700	701129750	29500	29500	29550	29500	368
292	20231208	140600	690260500	29500	29550	29550	29500	103
293	20231208	140500	687220650	29550	29550	29600	29550	136
294	20231208	140400	683201800	29550	29550	29600	29550	80
295	20231208	140300	680837450	29550	29550	29550	29550	116
296	20231208	140200	677409650	29550	29550	29550	29550	569
297	20231208	140100	660595700	29500	29550	29600	29500	696
298	20231208	140000	640029650	29550	29600	29600	29550	51
299	20231208	135900	638522250	29600	29600	29600	29550	72
300	20231208	135800	636393400	29650	29650	29650	29650	7
301	20231208	135700	636185850	29600	29600	29600	29600	0
302	20231208	135600	636185850	29600	29600	29600	29600	66
303	20231208	135500	634232250	29600	29600	29600	29600	0
304	20231208	135400	634232250	29600	29600	29600	29600	30
305	20231208	135300	633344250	29600	29600	29600	29600	0
306	20231208	135200	633344250	29600	29600	29600	29600	0
307	20231208	135100	633344250	29600	29600	29600	29600	0
308	20231208	135000	633344250	29600	29650	29650	29600	19
309	20231208	134900	632781500	29600	29600	29600	29600	4
310	20231208	134800	632663100	29650	29650	29650	29650	38
311	20231208	134700	631536400	29650	29650	29650	29650	0
312	20231208	134600	631536400	29650	29650	29650	29650	0
313	20231208	134500	631536400	29650	29650	29650	29650	12
314	20231208	134400	631180600	29550	29550	29550	29550	204
315	20231208	134300	625152400	29650	29650	29650	29650	0
316	20231208	134200	625152400	29650	29650	29650	29650	75
317	20231208	134100	622928650	29600	29600	29600	29600	95
318	20231208	134000	620116650	29650	29650	29650	29650	0
319	20231208	133900	620116650	29650	29650	29650	29650	0
320	20231208	133800	620116650	29650	29650	29650	29650	49
321	20231208	133700	618663800	29650	29650	29650	29650	0
322	20231208	133600	618663800	29650	29650	29650	29650	0
323	20231208	133500	618663800	29650	29650	29650	29650	0
324	20231208	133400	618663800	29650	29650	29650	29650	33
325	20231208	133300	617685350	29650	29650	29650	29650	0
326	20231208	133200	617685350	29650	29650	29650	29650	0
327	20231208	133100	617685350	29650	29650	29650	29650	33
328	20231208	133000	616706900	29600	29600	29600	29600	50
329	20231208	132900	615226900	29600	29600	29600	29600	0
330	20231208	132800	615226900	29600	29650	29650	29600	55
331	20231208	132700	613597650	29650	29650	29650	29650	3
332	20231208	132600	613508700	29650	29650	29650	29650	9
333	20231208	132500	613241850	29650	29650	29650	29650	0
334	20231208	132400	613241850	29650	29650	29650	29650	30
335	20231208	132300	612352350	29650	29650	29650	29650	1
336	20231208	132200	612322700	29650	29650	29650	29650	1
337	20231208	132100	612293050	29650	29650	29650	29650	0
338	20231208	132000	612293050	29650	29650	29650	29650	0
339	20231208	131900	612293050	29650	29650	29650	29650	0
340	20231208	131800	612293050	29650	29650	29650	29650	25
341	20231208	131700	611551800	29650	29650	29650	29650	5
342	20231208	131600	611403550	29600	29600	29600	29600	0
343	20231208	131500	611403550	29600	29600	29600	29600	0
344	20231208	131400	611403550	29600	29600	29600	29600	46
345	20231208	131300	610041950	29600	29600	29600	29600	13
346	20231208	131200	609657150	29600	29600	29600	29600	5
347	20231208	131100	609509150	29600	29600	29600	29600	13
348	20231208	131000	609124350	29600	29600	29600	29600	13
349	20231208	130900	608739550	29600	29600	29600	29600	3
350	20231208	130800	608650750	29650	29600	29650	29600	25
351	20231208	130700	607909600	29550	29550	29550	29550	0
352	20231208	130600	607909600	29550	29550	29550	29550	0
353	20231208	130500	607909600	29550	29550	29550	29550	1
354	20231208	130400	607880050	29600	29600	29600	29600	0
355	20231208	130300	607880050	29600	29600	29600	29600	1
356	20231208	130200	607850450	29600	29600	29600	29600	101
357	20231208	130100	604860850	29600	29600	29600	29600	40
358	20231208	130000	603676850	29600	29650	29650	29600	58
359	20231208	125900	601959550	29600	29600	29600	29600	10
360	20231208	125800	601663550	29650	29650	29650	29650	26
361	20231208	125700	600892650	29600	29600	29600	29600	15
362	20231208	125600	600448650	29650	29650	29650	29650	0
363	20231208	125500	600448650	29650	29650	29650	29650	0
364	20231208	125400	600448650	29650	29650	29650	29650	2
365	20231208	125300	600389350	29600	29600	29600	29600	1
366	20231208	125200	600359750	29600	29600	29600	29600	5
367	20231208	125100	600211750	29600	29600	29600	29600	103
368	20231208	125000	597162950	29600	29600	29600	29600	0
369	20231208	124900	597162950	29600	29600	29600	29600	38
370	20231208	124800	596038150	29600	29600	29600	29600	26
371	20231208	124700	595268550	29600	29600	29600	29600	0
372	20231208	124600	595268550	29600	29600	29600	29600	28
373	20231208	124500	594439750	29600	29600	29600	29600	0
374	20231208	124400	594439750	29600	29600	29600	29600	8
375	20231208	124300	594202950	29600	29600	29600	29600	0
376	20231208	124200	594202950	29600	29600	29600	29600	1
377	20231208	124100	594173350	29600	29600	29600	29600	4
378	20231208	124000	594054950	29600	29600	29600	29600	101
379	20231208	123900	591065350	29600	29600	29600	29600	2
380	20231208	123800	591006150	29600	29600	29600	29600	36
381	20231208	123700	589940550	29600	29600	29600	29600	13
382	20231208	123600	589555750	29600	29550	29600	29550	968
383	20231208	123500	560912350	29550	29550	29550	29550	522
384	20231208	123400	545487250	29500	29500	29500	29500	0
385	20231208	123300	545487250	29500	29500	29500	29500	0
386	20231208	123200	545487250	29500	29500	29500	29500	41
387	20231208	123100	544277750	29500	29500	29500	29500	62
388	20231208	123000	542448750	29500	29500	29500	29500	26
389	20231208	122900	541681750	29550	29550	29550	29550	1
390	20231208	122800	541652200	29550	29550	29550	29550	35
391	20231208	122700	540617950	29550	29550	29550	29550	1
392	20231208	122600	540588400	29550	29550	29550	29550	3
393	20231208	122500	540499750	29550	29550	29550	29550	15
394	20231208	122400	540056500	29550	29550	29550	29550	0
395	20231208	122300	540056500	29550	29550	29550	29550	7
396	20231208	122200	539849650	29550	29550	29550	29550	2
397	20231208	122100	539790550	29500	29500	29500	29500	0
398	20231208	122000	539790550	29500	29500	29500	29500	50
399	20231208	121900	538315550	29500	29550	29550	29500	44
400	20231208	121800	537017350	29550	29550	29550	29550	27
401	20231208	121700	536219500	29500	29500	29500	29500	17
402	20231208	121600	535718000	29500	29500	29500	29500	101
403	20231208	121500	532738500	29550	29550	29550	29550	0
404	20231208	121400	532738500	29550	29550	29550	29550	1
405	20231208	121300	532708950	29550	29550	29550	29550	0
406	20231208	121200	532708950	29550	29550	29550	29550	2
407	20231208	121100	532649850	29550	29550	29550	29550	12
408	20231208	121000	532295250	29550	29550	29550	29550	2
409	20231208	120900	532236150	29550	29550	29550	29550	3
410	20231208	120800	532147500	29550	29600	29600	29550	30
411	20231208	120700	531259750	29550	29550	29550	29550	0
412	20231208	120600	531259750	29550	29550	29550	29550	22
413	20231208	120500	530609650	29500	29500	29500	29500	0
414	20231208	120400	530609650	29500	29500	29500	29500	0
415	20231208	120300	530609650	29500	29500	29500	29500	0
416	20231208	120200	530609650	29500	29500	29500	29500	10
417	20231208	120100	530314650	29550	29550	29550	29550	107
418	20231208	120000	527152800	29550	29550	29550	29550	10
419	20231208	115900	526857300	29550	29550	29550	29550	300
420	20231208	115800	517992300	29550	29550	29550	29550	25
421	20231208	115700	517253550	29500	29500	29500	29500	12
422	20231208	115600	516899550	29550	29550	29550	29550	4
423	20231208	115500	516781350	29500	29500	29500	29500	1
424	20231208	115400	516751850	29550	29550	29550	29550	35
425	20231208	115300	515717600	29550	29550	29550	29550	17
426	20231208	115200	515215250	29550	29550	29550	29550	0
427	20231208	115100	515215250	29550	29550	29550	29550	1
428	20231208	115000	515185700	29550	29550	29550	29550	10
429	20231208	114900	514890200	29550	29550	29550	29550	0
430	20231208	114800	514890200	29550	29550	29550	29550	44
431	20231208	114700	513590000	29550	29550	29550	29550	50
432	20231208	114600	512112500	29550	29550	29550	29550	5
433	20231208	114500	511964750	29550	29550	29550	29550	20
434	20231208	114400	511373750	29550	29550	29550	29550	0
435	20231208	114300	511373750	29550	29550	29550	29550	12
436	20231208	114200	511019150	29500	29500	29500	29500	0
437	20231208	114100	511019150	29500	29500	29500	29500	20
438	20231208	114000	510429150	29550	29500	29550	29500	621
439	20231208	113900	492109600	29550	29550	29550	29550	11
440	20231208	113800	491784550	29550	29550	29550	29550	31
441	20231208	113700	490868500	29550	29550	29550	29550	578
442	20231208	113600	473788600	29600	29600	29600	29600	68
443	20231208	113500	471775800	29600	29600	29600	29600	0
444	20231208	113400	471775800	29600	29600	29600	29600	9
445	20231208	113300	471509400	29600	29600	29600	29600	0
446	20231208	113200	471509400	29600	29600	29600	29600	0
447	20231208	113100	471509400	29600	29600	29600	29600	0
448	20231208	113000	471509400	29600	29600	29600	29600	0
449	20231208	112900	471509400	29600	29600	29600	29600	0
450	20231208	112800	471509400	29600	29600	29600	29600	37
451	20231208	112700	470414200	29550	29550	29550	29550	1
452	20231208	112600	470384650	29600	29600	29600	29600	0
453	20231208	112500	470384650	29600	29600	29600	29600	5
454	20231208	112400	470236650	29600	29600	29600	29600	10
455	20231208	112300	469940650	29600	29600	29600	29600	3
456	20231208	112200	469851850	29600	29600	29600	29600	0
457	20231208	112100	469851850	29600	29600	29600	29600	20
458	20231208	112000	469259850	29600	29600	29600	29600	1
459	20231208	111900	469230250	29600	29600	29600	29600	0
460	20231208	111800	469230250	29600	29600	29600	29600	25
461	20231208	111700	468490250	29600	29600	29600	29600	0
462	20231208	111600	468490250	29600	29600	29600	29600	73
463	20231208	111500	466329450	29600	29600	29600	29600	429
464	20231208	111400	453631050	29600	29600	29600	29600	0
465	20231208	111300	453631050	29600	29600	29600	29600	141
466	20231208	111200	449457450	29600	29600	29600	29600	8
467	20231208	111100	449220650	29600	29600	29600	29600	0
468	20231208	111000	449220650	29600	29600	29600	29600	0
469	20231208	110900	449220650	29600	29600	29600	29600	0
470	20231208	110800	449220650	29600	29600	29600	29600	25
471	20231208	110700	448480650	29500	29500	29500	29500	43
472	20231208	110600	447212150	29500	29600	29600	29500	932
473	20231208	110500	419710950	29600	29600	29650	29500	41
474	20231208	110400	418499250	29600	29600	29600	29600	122
475	20231208	110300	414888050	29600	29550	29600	29550	90
476	20231208	110200	412228050	29550	29550	29550	29550	2
477	20231208	110100	412168950	29600	29600	29600	29600	100
478	20231208	110000	409208950	29550	29550	29550	29550	32
479	20231208	105900	408263350	29550	29550	29550	29550	0
480	20231208	105800	408263350	29550	29550	29550	29550	25
481	20231208	105700	407524600	29550	29550	29550	29550	2
482	20231208	105600	407465500	29550	29550	29550	29550	1
483	20231208	105500	407435950	29550	29550	29550	29550	1
484	20231208	105400	407406400	29550	29550	29550	29550	0
485	20231208	105300	407406400	29550	29550	29550	29550	41
486	20231208	105200	406194850	29550	29550	29550	29550	1
487	20231208	105100	406165300	29550	29550	29550	29550	0
488	20231208	105000	406165300	29550	29550	29550	29550	0
489	20231208	104900	406165300	29550	29550	29550	29550	3
490	20231208	104800	406076650	29550	29550	29550	29550	94
491	20231208	104700	403298950	29550	29550	29550	29550	0
492	20231208	104600	403298950	29550	29550	29550	29550	1
493	20231208	104500	403269400	29500	29500	29500	29500	1
494	20231208	104400	403239900	29550	29500	29550	29500	15
495	20231208	104300	402797250	29550	29550	29550	29550	0
496	20231208	104200	402797250	29550	29550	29550	29550	0
497	20231208	104100	402797250	29550	29550	29550	29550	3
498	20231208	104000	402708600	29550	29550	29550	29550	0
499	20231208	103900	402708600	29550	29550	29550	29550	0
500	20231208	103800	402708600	29550	29550	29550	29550	125
501	20231208	103700	399014850	29550	29550	29550	29550	0
502	20231208	103600	399014850	29550	29550	29550	29550	0
503	20231208	103500	399014850	29550	29550	29550	29550	0
504	20231208	103400	399014850	29550	29550	29550	29550	0
505	20231208	103300	399014850	29550	29550	29550	29550	3
506	20231208	103200	398926200	29550	29550	29550	29550	7
507	20231208	103100	398719350	29550	29550	29550	29550	0
508	20231208	103000	398719350	29550	29500	29550	29450	23
509	20231208	102900	398040900	29500	29450	29500	29450	79
510	20231208	102800	395710900	29550	29550	29550	29450	27
511	20231208	102700	394913150	29450	29550	29550	29450	45
512	20231208	102600	393587800	29450	29500	29500	29450	366
513	20231208	102500	382802500	29500	29500	29500	29500	18
514	20231208	102400	382271500	29500	29500	29500	29500	31
515	20231208	102300	381357000	29500	29500	29500	29500	21
516	20231208	102200	380737500	29500	29450	29500	29450	17
517	20231208	102100	380236750	29500	29500	29500	29500	461
518	20231208	102000	366637250	29500	29500	29500	29500	303
519	20231208	101900	357698750	29600	29600	29600	29600	0
520	20231208	101800	357698750	29600	29500	29600	29500	145
521	20231208	101700	353408750	29500	29500	29500	29500	452
522	20231208	101600	340074750	29600	29600	29600	29600	121
523	20231208	101500	336493150	29500	29500	29500	29500	20
524	20231208	101400	335903150	29450	29450	29450	29450	2
525	20231208	101300	335844250	29450	29500	29500	29450	318
526	20231208	101200	326463350	29500	29500	29500	29450	1551
527	20231208	101100	280713850	29550	29550	29550	29550	9
528	20231208	101000	280447900	29550	29550	29550	29550	97
529	20231208	100900	277581550	29550	29550	29550	29500	105
530	20231208	100800	274483800	29550	29550	29550	29550	29
531	20231208	100700	273626850	29550	29550	29550	29550	78
532	20231208	100600	271321950	29550	29550	29550	29550	241
533	20231208	100500	264200400	29550	29550	29550	29550	20
534	20231208	100400	263609400	29500	29500	29500	29500	6
535	20231208	100300	263432400	29550	29550	29550	29550	1
536	20231208	100200	263402850	29500	29550	29550	29500	48
537	20231208	100100	261985400	29600	29600	29600	29600	1
538	20231208	100000	261955800	29550	29600	29600	29550	38
539	20231208	095900	260832850	29600	29600	29600	29500	1310
540	20231208	095800	222165850	29600	29600	29600	29600	26
541	20231208	095700	221396250	29600	29600	29600	29600	223
542	20231208	095600	214795450	29600	29600	29600	29600	10
543	20231208	095500	214499450	29600	29600	29600	29600	23
544	20231208	095400	213818650	29600	29600	29600	29600	0
545	20231208	095300	213818650	29600	29600	29600	29600	100
546	20231208	095200	210858650	29600	29600	29600	29600	0
547	20231208	095100	210858650	29600	29600	29600	29600	0
548	20231208	095000	210858650	29600	29550	29600	29550	437
549	20231208	094900	197923750	29650	29650	29650	29650	1
550	20231208	094800	197894100	29550	29650	29650	29550	27
551	20231208	094700	197093750	29650	29650	29650	29650	5
552	20231208	094600	196945500	29550	29550	29550	29550	554
553	20231208	094500	180574800	29550	29550	29550	29550	50
554	20231208	094400	179097300	29600	29600	29600	29600	33
555	20231208	094300	178120500	29600	29600	29600	29600	1
556	20231208	094200	178090900	29600	29600	29600	29600	713
557	20231208	094100	156986100	29650	29650	29650	29650	325
558	20231208	094000	147349850	29700	29700	29700	29700	1
559	20231208	093900	147320150	29700	29700	29700	29700	0
560	20231208	093800	147320150	29700	29700	29700	29700	0
561	20231208	093700	147320150	29700	29650	29700	29650	366
562	20231208	093600	136463250	29700	29700	29700	29700	0
563	20231208	093500	136463250	29700	29700	29700	29700	26
564	20231208	093400	135691050	29700	29700	29700	29700	43
565	20231208	093300	134413950	29700	29700	29750	29700	13
566	20231208	093200	134027350	29750	29700	29750	29700	90
567	20231208	093100	131352500	29800	29800	29800	29800	7
568	20231208	093000	131143900	29750	29800	29800	29650	85
569	20231208	092900	128619650	29800	29800	29800	29800	9
570	20231208	092800	128351450	29750	29650	29750	29650	435
571	20231208	092700	115445300	29650	29650	29650	29600	59
572	20231208	092600	113696000	29600	29650	29650	29600	25
573	20231208	092500	112955250	29650	29600	29650	29600	104
574	20231208	092400	109876550	29600	29600	29600	29600	23
575	20231208	092300	109195750	29550	29600	29600	29550	181
576	20231208	092200	103838300	29550	29600	29600	29550	600
577	20231208	092100	86080450	29650	29650	29650	29650	5
578	20231208	092000	85932200	29650	29600	29650	29600	41
579	20231208	091900	84718200	29650	29650	29650	29650	16
580	20231208	091800	84243800	29650	29650	29700	29600	228
581	20231208	091700	77483850	29700	29800	29800	29700	42
582	20231208	091600	76236150	29800	29800	29800	29700	40
583	20231208	091500	75047350	29700	29700	29700	29700	150
584	20231208	091400	70592350	29800	29750	29800	29750	20
585	20231208	091300	69997200	29800	29800	29800	29800	81
586	20231208	091200	67583400	29800	29800	29800	29800	6
587	20231208	091100	67404600	29750	29750	29750	29750	14
588	20231208	091000	66988100	29750	29600	29750	29600	217
589	20231208	090900	60553600	29700	29550	29700	29550	368
590	20231208	090800	49632200	29550	29600	29600	29550	95
591	20231208	090700	46821850	29600	29550	29600	29550	486
592	20231208	090600	32455250	29600	29600	29600	29550	283
593	20231208	090500	24084000	29650	29900	29900	29650	29
594	20231208	090400	23221950	29900	29600	29900	29600	263
595	20231208	090300	15393000	29550	29750	29750	29550	280
596	20231208	090200	7113450	29750	29700	29750	29700	6
597	20231208	090100	6935100	29750	29750	29750	29750	102
598	20231208	090000	3900600	29550	29550	29550	29550	132