KissMeData/012510/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185700	1456490650	29100	29100	29100	29100	1210
3	20231213	185600	1456490650	29100	29100	29100	29100	0
4	20231213	185500	1456490650	29100	29100	29100	29100	0
5	20231213	185400	1456490650	29100	29100	29100	29100	0
6	20231213	185300	1456490650	29100	29100	29100	29100	0
7	20231213	185200	1456490650	29100	29100	29100	29100	0
8	20231213	185100	1456490650	29100	29100	29100	29100	0
9	20231213	185000	1456490650	29100	29100	29100	29100	0
10	20231213	184900	1456490650	29100	29100	29100	29100	0
11	20231213	184800	1456490650	29100	29100	29100	29100	0
12	20231213	184700	1456490650	29100	29100	29100	29100	0
13	20231213	184600	1456490650	29100	29100	29100	29100	0
14	20231213	184500	1456490650	29100	29100	29100	29100	0
15	20231213	184400	1456490650	29100	29100	29100	29100	0
16	20231213	184300	1456490650	29100	29100	29100	29100	0
17	20231213	184200	1456490650	29100	29100	29100	29100	0
18	20231213	184100	1456490650	29100	29100	29100	29100	0
19	20231213	184000	1456490650	29100	29100	29100	29100	0
20	20231213	183900	1456490650	29100	29100	29100	29100	0
21	20231213	183800	1456490650	29100	29100	29100	29100	0
22	20231213	183700	1456490650	29100	29100	29100	29100	0
23	20231213	183600	1456490650	29100	29100	29100	29100	0
24	20231213	183500	1456490650	29100	29100	29100	29100	0
25	20231213	183400	1456490650	29100	29100	29100	29100	0
26	20231213	183300	1456490650	29100	29100	29100	29100	0
27	20231213	183200	1456490650	29100	29100	29100	29100	0
28	20231213	183100	1456490650	29100	29100	29100	29100	0
29	20231213	183000	1456490650	29100	29100	29100	29100	0
30	20231213	182900	1456490650	29100	29100	29100	29100	0
31	20231213	182800	1456490650	29100	29100	29100	29100	0
32	20231213	182700	1456490650	29100	29100	29100	29100	1210
33	20231213	182600	1456490650	29100	29100	29100	29100	0
34	20231213	182500	1456490650	29100	29100	29100	29100	0
35	20231213	182400	1456490650	29100	29100	29100	29100	0
36	20231213	182300	1456490650	29100	29100	29100	29100	0
37	20231213	182200	1456490650	29100	29100	29100	29100	0
38	20231213	182100	1456490650	29100	29100	29100	29100	0
39	20231213	182000	1456490650	29100	29100	29100	29100	0
40	20231213	181900	1456490650	29100	29100	29100	29100	0
41	20231213	181800	1456490650	29100	29100	29100	29100	0
42	20231213	181700	1456490650	29100	29100	29100	29100	0
43	20231213	181600	1456490650	29100	29100	29100	29100	0
44	20231213	181500	1456490650	29100	29100	29100	29100	0
45	20231213	181400	1456490650	29100	29100	29100	29100	0
46	20231213	181300	1456490650	29100	29100	29100	29100	0
47	20231213	181200	1456490650	29100	29100	29100	29100	0
48	20231213	181100	1456490650	29100	29100	29100	29100	0
49	20231213	181000	1456490650	29100	29100	29100	29100	0
50	20231213	180900	1456490650	29100	29100	29100	29100	0
51	20231213	180800	1456490650	29100	29100	29100	29100	0
52	20231213	180700	1456490650	29100	29100	29100	29100	0
53	20231213	180600	1456490650	29100	29100	29100	29100	0
54	20231213	180500	1456490650	29100	29100	29100	29100	0
55	20231213	180400	1456490650	29100	29100	29100	29100	0
56	20231213	180300	1456490650	29100	29100	29100	29100	0
57	20231213	180200	1456490650	29100	29100	29100	29100	0
58	20231213	180100	1456490650	29100	29100	29100	29100	0
59	20231213	180000	1456490650	29100	29100	29100	29100	0
60	20231213	175900	1456490650	29100	29100	29100	29100	0
61	20231213	175800	1456490650	29100	29100	29100	29100	0
62	20231213	175700	1456490650	29100	29100	29100	29100	1210
63	20231213	175600	1456490650	29100	29100	29100	29100	0
64	20231213	175500	1456490650	29100	29100	29100	29100	0
65	20231213	175400	1456490650	29100	29100	29100	29100	0
66	20231213	175300	1456490650	29100	29100	29100	29100	0
67	20231213	175200	1456490650	29100	29100	29100	29100	0
68	20231213	175100	1456490650	29100	29100	29100	29100	0
69	20231213	175000	1456490650	29100	29100	29100	29100	0
70	20231213	174900	1456490650	29100	29100	29100	29100	0
71	20231213	174800	1456490650	29100	29100	29100	29100	0
72	20231213	174700	1456490650	29100	29100	29100	29100	0
73	20231213	174600	1456490650	29100	29100	29100	29100	0
74	20231213	174500	1456490650	29100	29100	29100	29100	0
75	20231213	174400	1456490650	29100	29100	29100	29100	0
76	20231213	174300	1456490650	29100	29100	29100	29100	0
77	20231213	174200	1456490650	29100	29100	29100	29100	0
78	20231213	174100	1456490650	29100	29100	29100	29100	0
79	20231213	174000	1456490650	29100	29100	29100	29100	0
80	20231213	173900	1456490650	29100	29100	29100	29100	0
81	20231213	173800	1456490650	29100	29100	29100	29100	0
82	20231213	173700	1456490650	29100	29100	29100	29100	0
83	20231213	173600	1456490650	29100	29100	29100	29100	0
84	20231213	173500	1456490650	29100	29100	29100	29100	0
85	20231213	173400	1456490650	29100	29100	29100	29100	0
86	20231213	173300	1456490650	29100	29100	29100	29100	0
87	20231213	173200	1456490650	29100	29100	29100	29100	0
88	20231213	173100	1456490650	29100	29100	29100	29100	0
89	20231213	173000	1456490650	29100	29100	29100	29100	0
90	20231213	172900	1456490650	29100	29100	29100	29100	0
91	20231213	172800	1456490650	29100	29100	29100	29100	0
92	20231213	172700	1456490650	29100	29100	29100	29100	1210
93	20231213	172600	1456490650	29100	29100	29100	29100	0
94	20231213	172500	1456490650	29100	29100	29100	29100	0
95	20231213	172400	1456490650	29100	29100	29100	29100	0
96	20231213	172300	1456490650	29100	29100	29100	29100	0
97	20231213	172200	1456490650	29100	29100	29100	29100	0
98	20231213	172100	1456490650	29100	29100	29100	29100	0
99	20231213	172000	1456490650	29100	29100	29100	29100	0
100	20231213	171900	1456490650	29100	29100	29100	29100	0
101	20231213	171800	1456490650	29100	29100	29100	29100	0
102	20231213	171700	1456490650	29100	29100	29100	29100	0
103	20231213	171600	1456490650	29100	29100	29100	29100	0
104	20231213	171500	1456490650	29100	29100	29100	29100	0
105	20231213	171400	1456490650	29100	29100	29100	29100	0
106	20231213	171300	1456490650	29100	29100	29100	29100	0
107	20231213	171200	1456490650	29100	29100	29100	29100	0
108	20231213	171100	1456490650	29100	29100	29100	29100	0
109	20231213	171000	1456490650	29100	29100	29100	29100	0
110	20231213	170900	1456490650	29100	29100	29100	29100	0
111	20231213	170800	1456490650	29100	29100	29100	29100	0
112	20231213	170700	1456490650	29100	29100	29100	29100	0
113	20231213	170600	1456490650	29100	29100	29100	29100	0
114	20231213	170500	1456490650	29100	29100	29100	29100	0
115	20231213	170400	1456490650	29100	29100	29100	29100	0
116	20231213	170300	1456490650	29100	29100	29100	29100	0
117	20231213	170200	1456490650	29100	29100	29100	29100	0
118	20231213	170100	1456490650	29100	29100	29100	29100	0
119	20231213	170000	1456490650	29100	29100	29100	29100	0
120	20231213	165900	1456490650	29100	29100	29100	29100	0
121	20231213	165800	1456490650	29100	29100	29100	29100	0
122	20231213	165700	1456490650	29100	29100	29100	29100	1210
123	20231213	165600	1456490650	29100	29100	29100	29100	0
124	20231213	165500	1456490650	29100	29100	29100	29100	0
125	20231213	165400	1456490650	29100	29100	29100	29100	0
126	20231213	165300	1456490650	29100	29100	29100	29100	0
127	20231213	165200	1456490650	29100	29100	29100	29100	0
128	20231213	165100	1456490650	29100	29100	29100	29100	0
129	20231213	165000	1456490650	29100	29100	29100	29100	0
130	20231213	164900	1456490650	29100	29100	29100	29100	0
131	20231213	164800	1456490650	29100	29100	29100	29100	0
132	20231213	164700	1456490650	29100	29100	29100	29100	0
133	20231213	164600	1456490650	29100	29100	29100	29100	0
134	20231213	164500	1456490650	29100	29100	29100	29100	0
135	20231213	164400	1456490650	29100	29100	29100	29100	0
136	20231213	164300	1456490650	29100	29100	29100	29100	0
137	20231213	164200	1456490650	29100	29100	29100	29100	0
138	20231213	164100	1456490650	29100	29100	29100	29100	0
139	20231213	164000	1456490650	29100	29100	29100	29100	0
140	20231213	163900	1456490650	29100	29100	29100	29100	0
141	20231213	163800	1456490650	29100	29100	29100	29100	0
142	20231213	163700	1456490650	29100	29100	29100	29100	0
143	20231213	163600	1456490650	29100	29100	29100	29100	0
144	20231213	163500	1456490650	29100	29100	29100	29100	0
145	20231213	163400	1456490650	29100	29100	29100	29100	0
146	20231213	163300	1456490650	29100	29100	29100	29100	0
147	20231213	163200	1456490650	29100	29100	29100	29100	0
148	20231213	163100	1456490650	29100	29100	29100	29100	0
149	20231213	163000	1456490650	29100	29100	29100	29100	0
150	20231213	162900	1456490650	29100	29100	29100	29100	0
151	20231213	162800	1456490650	29100	29100	29100	29100	0
152	20231213	162700	1456490650	29100	29100	29100	29100	1210
153	20231213	162600	1456490650	29100	29100	29100	29100	0
154	20231213	162500	1456490650	29100	29100	29100	29100	0
155	20231213	162400	1456490650	29100	29100	29100	29100	0
156	20231213	162300	1456490650	29100	29100	29100	29100	0
157	20231213	162200	1456490650	29100	29100	29100	29100	0
158	20231213	162100	1456490650	29100	29100	29100	29100	0
159	20231213	162000	1456490650	29100	29100	29100	29100	0
160	20231213	161900	1456490650	29100	29100	29100	29100	0
161	20231213	161800	1456490650	29100	29100	29100	29100	0
162	20231213	161700	1456490650	29100	29100	29100	29100	0
163	20231213	161600	1456490650	29100	29100	29100	29100	0
164	20231213	161500	1456490650	29100	29100	29100	29100	0
165	20231213	161400	1456490650	29100	29100	29100	29100	0
166	20231213	161300	1456490650	29100	29100	29100	29100	0
167	20231213	161200	1456490650	29100	29100	29100	29100	0
168	20231213	161100	1456490650	29100	29100	29100	29100	0
169	20231213	161000	1456490650	29100	29100	29100	29100	0
170	20231213	160900	1456490650	29100	29100	29100	29100	0
171	20231213	160800	1456490650	29100	29100	29100	29100	0
172	20231213	160700	1456490650	29100	29100	29100	29100	0
173	20231213	160600	1456490650	29100	29100	29100	29100	0
174	20231213	160500	1456490650	29100	29100	29100	29100	0
175	20231213	160400	1456490650	29100	29100	29100	29100	0
176	20231213	160300	1456490650	29100	29100	29100	29100	0
177	20231213	160200	1456490650	29100	29100	29100	29100	0
178	20231213	160100	1456490650	29100	29100	29100	29100	0
179	20231213	160000	1456490650	29100	29100	29100	29100	0
180	20231213	155900	1456490650	29100	29100	29100	29100	0
181	20231213	155800	1456490650	29100	29100	29100	29100	0
182	20231213	155700	1456490650	29100	29100	29100	29100	1210
183	20231213	155600	1456490650	29100	29100	29100	29100	0
184	20231213	155500	1456490650	29100	29100	29100	29100	0
185	20231213	155400	1456490650	29100	29100	29100	29100	0
186	20231213	155300	1456490650	29100	29100	29100	29100	0
187	20231213	155200	1456490650	29100	29100	29100	29100	0
188	20231213	155100	1456490650	29100	29100	29100	29100	0
189	20231213	155000	1456490650	29100	29100	29100	29100	0
190	20231213	154900	1456490650	29100	29100	29100	29100	0
191	20231213	154800	1456490650	29100	29100	29100	29100	0
192	20231213	154700	1456490650	29100	29100	29100	29100	0
193	20231213	154600	1456490650	29100	29100	29100	29100	0
194	20231213	154500	1456490650	29100	29100	29100	29100	0
195	20231213	154400	1456490650	29100	29100	29100	29100	0
196	20231213	154300	1456490650	29100	29100	29100	29100	0
197	20231213	154200	1456490650	29100	29100	29100	29100	0
198	20231213	154100	1456490650	29100	29100	29100	29100	0
199	20231213	154000	1456490650	29100	29100	29100	29100	0
200	20231213	153900	1456490650	29100	29100	29100	29100	0
201	20231213	153800	1456490650	29100	29100	29100	29100	0
202	20231213	153700	1456490650	29100	29100	29100	29100	0
203	20231213	153600	1456490650	29100	29100	29100	29100	0
204	20231213	153500	1456490650	29100	29100	29100	29100	0
205	20231213	153400	1456490650	29100	29100	29100	29100	0
206	20231213	153300	1456490650	29100	29100	29100	29100	0
207	20231213	153200	1456490650	29100	29100	29100	29100	0
208	20231213	153100	1456490650	29100	29100	29100	29100	0
209	20231213	153000	1456490650	29100	29100	29100	29100	1210
210	20231213	152900	1421279650	29100	29100	29100	29100	0
211	20231213	152800	1421279650	29100	29100	29100	29100	0
212	20231213	152700	1421279650	29100	29100	29100	29100	0
213	20231213	152600	1421279650	29100	29100	29100	29100	0
214	20231213	152500	1421279650	29100	29100	29100	29100	0
215	20231213	152400	1421279650	29100	29100	29100	29100	0
216	20231213	152300	1421279650	29100	29100	29100	29100	0
217	20231213	152200	1421279650	29100	29100	29100	29100	0
218	20231213	152100	1421279650	29100	29100	29100	29100	0
219	20231213	152000	1421279650	29100	29100	29100	29100	0
220	20231213	151900	1421279650	29100	29100	29200	29100	100
221	20231213	151800	1418362250	29100	29150	29150	29100	35
222	20231213	151700	1417342950	29150	29150	29150	29100	214
223	20231213	151600	1411106750	29100	29150	29150	29100	525
224	20231213	151500	1395829050	29150	29150	29150	29150	3
225	20231213	151400	1395741600	29150	29150	29150	29100	215
226	20231213	151300	1389475300	29100	29150	29150	29100	135
227	20231213	151200	1385544200	29100	29100	29150	29100	86
228	20231213	151100	1383041350	29100	29100	29100	29100	89
229	20231213	151000	1380451450	29100	29100	29100	29100	64
230	20231213	150900	1378589050	29100	29100	29150	29100	251
231	20231213	150800	1371278950	29100	29100	29100	29100	22
232	20231213	150700	1370638750	29100	29100	29100	29100	47
233	20231213	150600	1369271050	29100	29150	29150	29100	415
234	20231213	150500	1357194450	29150	29150	29150	29150	12
235	20231213	150400	1356844650	29100	29100	29100	29100	27
236	20231213	150300	1356058950	29100	29100	29150	29100	349
237	20231213	150200	1345903000	29150	29200	29200	29150	292
238	20231213	150100	1337376700	29200	29150	29200	29100	22
239	20231213	150000	1336735000	29150	29150	29150	29100	47
240	20231213	145900	1335365150	29150	29100	29150	29100	359
241	20231213	145800	1324900450	29200	29150	29200	29100	193
242	20231213	145700	1319275850	29200	29200	29250	29150	817
243	20231213	145600	1295450650	29200	29200	29250	29200	149
244	20231213	145500	1291099650	29200	29150	29200	29150	89
245	20231213	145400	1288501050	29150	29150	29250	29150	337
246	20231213	145300	1278656600	29250	29150	29250	29150	6
247	20231213	145200	1278481200	29250	29150	29250	29150	10
248	20231213	145100	1278189200	29150	29300	29300	29150	236
249	20231213	145000	1271299500	29300	29250	29350	29150	2509
250	20231213	144900	1197920300	29250	29250	29300	29250	36
251	20231213	144800	1196867200	29250	29250	29300	29250	234
252	20231213	144700	1190022450	29350	29350	29350	29250	84
253	20231213	144600	1187563150	29350	29250	29350	29250	28
254	20231213	144500	1186743550	29250	29350	29350	29250	53
255	20231213	144400	1185192850	29350	29250	29350	29250	67
256	20231213	144300	1183232600	29250	29300	29350	29250	31
257	20231213	144200	1182325500	29350	29250	29350	29250	202
258	20231213	144100	1176416650	29300	29300	29350	29250	502
259	20231213	144000	1161710050	29300	29300	29400	29300	214
260	20231213	143900	1155439650	29400	29300	29400	29300	35
261	20231213	143800	1154413650	29400	29300	29400	29300	37
262	20231213	143700	1153329200	29350	29350	29400	29350	20
263	20231213	143600	1152742000	29350	29350	29400	29350	61
264	20231213	143500	1150951500	29400	29350	29400	29350	58
265	20231213	143400	1149249000	29350	29350	29400	29350	41
266	20231213	143300	1148045500	29400	29350	29400	29350	146
267	20231213	143200	1143760150	29400	29400	29400	29350	141
268	20231213	143100	1139620600	29400	29350	29400	29350	113
269	20231213	143000	1136303750	29400	29400	29400	29350	160
270	20231213	142900	1131607600	29400	29350	29400	29300	33
271	20231213	142800	1130640150	29350	29300	29400	29300	44
272	20231213	142700	1129350650	29400	29300	29400	29300	44
273	20231213	142600	1128060750	29400	29300	29400	29300	22
274	20231213	142500	1127415850	29400	29350	29400	29300	823
275	20231213	142400	1103264100	29400	29400	29450	29350	2141
276	20231213	142300	1040349650	29450	29400	29450	29400	56
277	20231213	142200	1038700600	29400	29400	29450	29400	30
278	20231213	142100	1037818350	29400	29400	29450	29400	5
279	20231213	142000	1037671250	29450	29450	29450	29450	1
280	20231213	141900	1037641800	29450	29400	29450	29400	24
281	20231213	141800	1036935150	29400	29400	29450	29400	79
282	20231213	141700	1034612500	29400	29400	29450	29400	27
283	20231213	141600	1033817500	29450	29450	29450	29450	0
284	20231213	141500	1033817500	29450	29400	29450	29400	7
285	20231213	141400	1033611600	29400	29400	29400	29400	5
286	20231213	141300	1033464600	29450	29450	29450	29450	1
287	20231213	141200	1033435150	29500	29400	29500	29400	2
288	20231213	141100	1033376250	29400	29400	29400	29400	4
289	20231213	141000	1033258650	29400	29450	29500	29400	299
290	20231213	140900	1024453100	29450	29450	29450	29450	19
291	20231213	140800	1023893550	29450	29450	29450	29450	26
292	20231213	140700	1023127850	29450	29450	29450	29450	200
293	20231213	140600	1017237850	29450	29450	29450	29450	7
294	20231213	140500	1017031700	29450	29450	29450	29450	1
295	20231213	140400	1017002250	29400	29400	29400	29400	1
296	20231213	140300	1016972850	29450	29450	29450	29450	1
297	20231213	140200	1016943400	29400	29450	29450	29400	110
298	20231213	140100	1013704850	29450	29400	29450	29400	3
299	20231213	140000	1013616550	29400	29400	29450	29400	5
300	20231213	135900	1013469500	29450	29400	29450	29400	9
301	20231213	135800	1013204600	29450	29450	29450	29450	1
302	20231213	135700	1013175150	29450	29450	29450	29450	5
303	20231213	135600	1013027900	29450	29450	29450	29450	1
304	20231213	135500	1012998450	29450	29450	29450	29450	5
305	20231213	135400	1012851200	29450	29400	29450	29400	153
306	20231213	135300	1008352950	29400	29450	29450	29400	116
307	20231213	135200	1004942250	29450	29450	29450	29450	0
308	20231213	135100	1004942250	29450	29450	29450	29450	1
309	20231213	135000	1004912800	29450	29450	29450	29450	6
310	20231213	134900	1004736100	29450	29400	29450	29400	93
311	20231213	134800	1002001850	29400	29400	29400	29400	5
312	20231213	134700	1001854850	29400	29400	29400	29400	24
313	20231213	134600	1001149250	29400	29400	29400	29400	6
314	20231213	134500	1000972850	29400	29400	29400	29400	0
315	20231213	134400	1000972850	29400	29400	29400	29400	6
316	20231213	134300	1000796450	29400	29400	29400	29400	122
317	20231213	134200	997209650	29400	29400	29400	29400	1
318	20231213	134100	997180250	29400	29400	29400	29400	6
319	20231213	134000	997003850	29400	29350	29400	29350	68
320	20231213	133900	995008000	29400	29400	29400	29350	109
321	20231213	133800	991808500	29400	29400	29400	29400	0
322	20231213	133700	991808500	29400	29400	29400	29400	6
323	20231213	133600	991632100	29350	29400	29400	29350	104
324	20231213	133500	988579500	29400	29400	29400	29400	6
325	20231213	133400	988403100	29400	29400	29400	29400	0
326	20231213	133300	988403100	29400	29400	29400	29400	1
327	20231213	133200	988373700	29400	29350	29400	29350	34
328	20231213	133100	987374350	29400	29450	29450	29400	139
329	20231213	133000	983287700	29450	29400	29450	29400	13
330	20231213	132900	982905150	29400	29400	29400	29400	10
331	20231213	132800	982611150	29450	29400	29450	29400	81
332	20231213	132700	980229450	29450	29450	29450	29450	1
333	20231213	132600	980200000	29450	29450	29450	29450	5
334	20231213	132500	980052750	29450	29450	29450	29450	1
335	20231213	132400	980023300	29450	29450	29450	29450	120
336	20231213	132300	976489300	29450	29500	29500	29450	3
337	20231213	132200	976400900	29500	29500	29500	29500	17
338	20231213	132100	975899400	29500	29450	29500	29450	88
339	20231213	132000	973307450	29450	29500	29500	29450	4
340	20231213	131900	973189600	29500	29500	29500	29500	5
341	20231213	131800	973042100	29500	29500	29500	29500	2
342	20231213	131700	972983100	29500	29500	29500	29500	23
343	20231213	131600	972304600	29500	29500	29500	29500	1
344	20231213	131500	972275100	29500	29500	29500	29500	1
345	20231213	131400	972245600	29500	29500	29500	29450	9
346	20231213	131300	971980250	29500	29500	29500	29500	22
347	20231213	131200	971331250	29450	29450	29450	29450	5
348	20231213	131100	971184000	29450	29450	29450	29450	1
349	20231213	131000	971154550	29400	29450	29450	29400	68
350	20231213	130900	969153600	29450	29400	29450	29400	6
351	20231213	130800	968977150	29400	29450	29450	29400	375
352	20231213	130700	957951900	29450	29450	29450	29450	1
353	20231213	130600	957922450	29450	29450	29450	29450	75
354	20231213	130500	955713700	29450	29450	29450	29450	1
355	20231213	130400	955684250	29500	29450	29500	29450	201
356	20231213	130300	949764750	29450	29450	29500	29450	7
357	20231213	130200	949558350	29500	29450	29500	29450	113
358	20231213	130100	946229300	29450	29550	29550	29450	8
359	20231213	130000	945993300	29500	29550	29550	29500	814
360	20231213	125900	921980250	29500	29550	29550	29500	13
361	20231213	125800	921596200	29550	29500	29550	29500	105
362	20231213	125700	918498450	29550	29550	29550	29550	1
363	20231213	125600	918468900	29550	29550	29550	29550	5
364	20231213	125500	918321150	29550	29550	29550	29550	86
365	20231213	125400	915779850	29550	29550	29550	29550	6
366	20231213	125300	915602550	29500	29500	29500	29500	6
367	20231213	125200	915425550	29550	29600	29600	29550	883
368	20231213	125100	889332600	29600	29600	29600	29600	10
369	20231213	125000	889036600	29600	29600	29600	29600	19
370	20231213	124900	888474200	29600	29600	29600	29600	5
371	20231213	124800	888326200	29600	29550	29600	29550	7
372	20231213	124700	888119050	29550	29550	29600	29550	715
373	20231213	124600	866990550	29550	29550	29550	29550	94
374	20231213	124500	864212850	29500	29500	29550	29500	72
375	20231213	124400	862088550	29500	29500	29500	29500	851
376	20231213	124300	836984050	29500	29500	29500	29500	7
377	20231213	124200	836777550	29450	29450	29500	29450	19
378	20231213	124100	836217150	29500	29500	29500	29500	133
379	20231213	124000	832293650	29500	29500	29500	29500	6
380	20231213	123900	832116650	29500	29500	29500	29500	0
381	20231213	123800	832116650	29500	29500	29500	29500	11
382	20231213	123700	831792150	29500	29450	29500	29450	7
383	20231213	123600	831585850	29450	29450	29450	29450	46
384	20231213	123500	830231150	29450	29450	29450	29450	1
385	20231213	123400	830201700	29450	29450	29500	29450	180
386	20231213	123300	824900600	29450	29450	29450	29450	2
387	20231213	123200	824841700	29450	29450	29450	29450	23
388	20231213	123100	824164350	29450	29450	29450	29450	7
389	20231213	123000	823958200	29500	29450	29500	29450	150
390	20231213	122900	819538200	29500	29450	29500	29450	31
391	20231213	122800	818624950	29450	29500	29500	29450	226
392	20231213	122700	811969200	29450	29450	29500	29450	179
393	20231213	122600	806697600	29450	29450	29450	29450	8
394	20231213	122500	806462000	29400	29450	29450	29400	45
395	20231213	122400	805138750	29450	29450	29450	29450	1
396	20231213	122300	805109300	29450	29450	29450	29450	5
397	20231213	122200	804962050	29450	29450	29450	29400	513
398	20231213	122100	789862200	29450	29500	29500	29450	6
399	20231213	122000	789685450	29450	29450	29500	29450	12
400	20231213	121900	789331800	29500	29500	29500	29500	1
401	20231213	121800	789302300	29500	29500	29500	29500	15
402	20231213	121700	788859800	29500	29500	29500	29500	24
403	20231213	121600	788151800	29500	29500	29500	29450	63
404	20231213	121500	786295800	29500	29500	29500	29500	1
405	20231213	121400	786266300	29500	29500	29500	29450	75
406	20231213	121300	784056400	29500	29500	29500	29500	7
407	20231213	121200	783849900	29500	29500	29500	29500	1
408	20231213	121100	783820400	29500	29500	29500	29500	5
409	20231213	121000	783672900	29500	29500	29500	29500	44
410	20231213	120900	782374900	29500	29500	29500	29500	5
411	20231213	120800	782227400	29500	29450	29500	29450	5
412	20231213	120700	782080050	29500	29500	29500	29500	6
413	20231213	120600	781903050	29500	29500	29500	29500	0
414	20231213	120500	781903050	29500	29500	29500	29500	1
415	20231213	120400	781873550	29500	29500	29500	29500	25
416	20231213	120300	781136050	29500	29450	29500	29450	26
417	20231213	120200	780369100	29500	29500	29500	29500	40
418	20231213	120100	779189100	29500	29500	29500	29500	400
419	20231213	120000	767389100	29500	29450	29500	29450	206
420	20231213	115900	761322100	29500	29500	29500	29500	0
421	20231213	115800	761322100	29500	29450	29500	29450	2
422	20231213	115700	761263150	29500	29450	29500	29450	7
423	20231213	115600	761056750	29500	29500	29500	29500	1
424	20231213	115500	761027250	29500	29450	29500	29450	7
425	20231213	115400	760820800	29500	29500	29500	29500	1
426	20231213	115300	760791300	29450	29450	29500	29450	139
427	20231213	115200	756697350	29500	29450	29500	29450	65
428	20231213	115100	754783050	29450	29500	29500	29450	8
429	20231213	115000	754547150	29500	29500	29500	29500	1
430	20231213	114900	754517650	29500	29500	29500	29500	1
431	20231213	114800	754488150	29500	29450	29500	29450	56
432	20231213	114700	752838650	29500	29450	29500	29450	164
433	20231213	114600	748007700	29500	29450	29500	29450	507
434	20231213	114500	733076300	29500	29500	29500	29500	113
435	20231213	114400	729742800	29500	29450	29500	29450	2
436	20231213	114300	729683850	29450	29500	29500	29450	74
437	20231213	114200	727502050	29500	29400	29500	29400	2022
438	20231213	114100	667902550	29400	29400	29400	29400	153
439	20231213	114000	663404350	29350	29300	29350	29300	1727
440	20231213	113900	612750100	29300	29300	29300	29300	7
441	20231213	113800	612545000	29300	29300	29300	29300	13
442	20231213	113700	612164100	29300	29300	29300	29300	6
443	20231213	113600	611988300	29300	29300	29300	29300	11
444	20231213	113500	611666000	29300	29300	29300	29300	5
445	20231213	113400	611519500	29250	29300	29300	29250	2
446	20231213	113300	611460950	29300	29300	29300	29300	57
447	20231213	113200	609790850	29300	29300	29300	29300	26
448	20231213	113100	609029050	29250	29250	29250	29250	0
449	20231213	113000	609029050	29250	29300	29300	29250	38
450	20231213	112900	607917150	29300	29300	29300	29300	1
451	20231213	112800	607887850	29300	29300	29300	29300	5
452	20231213	112700	607741350	29300	29300	29300	29300	1
453	20231213	112600	607712050	29300	29300	29300	29300	5
454	20231213	112500	607565550	29300	29250	29300	29250	226
455	20231213	112400	600955000	29300	29300	29300	29300	64
456	20231213	112300	599079800	29300	29300	29300	29300	11
457	20231213	112200	598757500	29300	29300	29300	29300	106
458	20231213	112100	595651700	29300	29300	29300	29300	5
459	20231213	112000	595505200	29300	29300	29300	29300	21
460	20231213	111900	594889900	29300	29250	29300	29250	35
461	20231213	111800	593865100	29300	29300	29300	29300	11
462	20231213	111700	593542800	29250	29300	29300	29250	30
463	20231213	111600	592663850	29300	29300	29300	29300	2
464	20231213	111500	592605250	29300	29300	29300	29300	7
465	20231213	111400	592400150	29300	29250	29300	29250	16
466	20231213	111300	591931950	29300	29300	29300	29300	3
467	20231213	111200	591844050	29300	29250	29300	29250	106
468	20231213	111100	588743250	29250	29250	29300	29250	25
469	20231213	111000	588011850	29300	29300	29300	29300	5
470	20231213	110900	587865350	29300	29300	29300	29300	2
471	20231213	110800	587806750	29250	29300	29300	29250	62
472	20231213	110700	585992900	29300	29300	29300	29300	0
473	20231213	110600	585992900	29300	29300	29300	29250	7
474	20231213	110500	585787850	29300	29300	29300	29300	20
475	20231213	110400	585201850	29300	29300	29300	29250	110
476	20231213	110300	581978900	29300	29300	29300	29300	7
477	20231213	110200	581773800	29300	29300	29300	29300	114
478	20231213	110100	578433600	29300	29300	29300	29300	6
479	20231213	110000	578257800	29250	29300	29300	29250	20
480	20231213	105900	577671950	29250	29300	29300	29250	109
481	20231213	105800	574483450	29300	29300	29300	29300	0
482	20231213	105700	574483450	29300	29300	29300	29300	35
483	20231213	105600	573457950	29300	29300	29300	29300	0
484	20231213	105500	573457950	29300	29300	29300	29300	4
485	20231213	105400	573340750	29250	29300	29300	29250	7
486	20231213	105300	573135700	29250	29250	29250	29250	14
487	20231213	105200	572726200	29300	29300	29300	29300	5
488	20231213	105100	572579700	29250	29250	29250	29200	43
489	20231213	105000	571322300	29250	29250	29250	29250	0
490	20231213	104900	571322300	29250	29250	29250	29250	102
491	20231213	104800	568338800	29250	29250	29250	29250	0
492	20231213	104700	568338800	29250	29250	29300	29250	426
493	20231213	104600	555877100	29250	29250	29250	29250	4
494	20231213	104500	555760100	29300	29300	29300	29300	6
495	20231213	104400	555584300	29300	29300	29300	29300	10
496	20231213	104300	555291300	29300	29300	29300	29300	12
497	20231213	104200	554939700	29300	29300	29300	29300	0
498	20231213	104100	554939700	29300	29300	29300	29300	5
499	20231213	104000	554793200	29250	29300	29300	29250	29
500	20231213	103900	553944100	29300	29300	29300	29300	4
501	20231213	103800	553826900	29300	29250	29300	29250	104
502	20231213	103700	550784650	29300	29300	29300	29300	0
503	20231213	103600	550784650	29300	29300	29300	29300	72
504	20231213	103500	548675050	29300	29250	29300	29250	1318
505	20231213	103400	510122600	29250	29200	29250	29200	8
506	20231213	103300	509888700	29200	29200	29200	29200	0
507	20231213	103200	509888700	29200	29250	29250	29200	1032
508	20231213	103100	479752750	29200	29250	29250	29200	70
509	20231213	103000	477705400	29250	29250	29250	29250	111
510	20231213	102900	474458650	29200	29150	29200	29150	391
511	20231213	102800	463041700	29150	29200	29200	29150	616
512	20231213	102700	445054600	29200	29200	29250	29200	14
513	20231213	102600	444645550	29200	29200	29200	29200	3
514	20231213	102500	444557950	29250	29200	29250	29200	11
515	20231213	102400	444236400	29250	29250	29250	29250	0
516	20231213	102300	444236400	29250	29250	29250	29250	5
517	20231213	102200	444090150	29200	29250	29250	29200	71
518	20231213	102100	442016450	29250	29250	29250	29250	150
519	20231213	102000	437628950	29250	29250	29250	29250	5
520	20231213	101900	437482700	29300	29250	29300	29150	1834
521	20231213	101800	383928300	29300	29300	29300	29300	279
522	20231213	101700	375753600	29350	29350	29350	29350	75
523	20231213	101600	373552350	29350	29350	29350	29350	5
524	20231213	101500	373405600	29350	29350	29350	29350	15
525	20231213	101400	372965350	29400	29400	29400	29400	0
526	20231213	101300	372965350	29400	29400	29400	29400	0
527	20231213	101200	372965350	29400	29400	29400	29400	0
528	20231213	101100	372965350	29400	29400	29400	29400	10
529	20231213	101000	372671350	29400	29350	29400	29300	1067
530	20231213	100900	341408050	29350	29350	29350	29350	10
531	20231213	100800	341114550	29400	29400	29400	29400	0
532	20231213	100700	341114550	29400	29400	29400	29400	1
533	20231213	100600	341085150	29400	29400	29400	29400	0
534	20231213	100500	341085150	29400	29300	29400	29300	6
535	20231213	100400	340909250	29400	29300	29400	29300	257
536	20231213	100300	333379000	29400	29400	29400	29400	1
537	20231213	100200	333349600	29300	29400	29400	29300	31
538	20231213	100100	332438900	29400	29400	29400	29400	0
539	20231213	100000	332438900	29400	29400	29400	29400	1
540	20231213	095900	332409500	29250	29350	29400	29250	902
541	20231213	095800	305983850	29400	29350	29400	29350	371
542	20231213	095700	295094950	29400	29400	29400	29400	20
543	20231213	095600	294506950	29400	29400	29400	29400	0
544	20231213	095500	294506950	29400	29400	29400	29400	142
545	20231213	095400	290332150	29400	29400	29400	29400	120
546	20231213	095300	286804150	29400	29400	29400	29400	1
547	20231213	095200	286774750	29400	29350	29400	29350	4
548	20231213	095100	286657200	29400	29400	29400	29400	0
549	20231213	095000	286657200	29400	29400	29400	29400	1
550	20231213	094900	286627800	29350	29350	29350	29350	26
551	20231213	094800	285864700	29400	29400	29400	29350	33
552	20231213	094700	284895250	29400	29400	29400	29400	29
553	20231213	094600	284042650	29400	29400	29400	29400	10
554	20231213	094500	283748650	29400	29400	29400	29400	1
555	20231213	094400	283719250	29350	29400	29400	29350	118
556	20231213	094300	280250550	29400	29400	29400	29400	2
557	20231213	094200	280191750	29400	29400	29400	29400	57
558	20231213	094100	278515950	29400	29400	29400	29400	11
559	20231213	094000	278192550	29400	29400	29400	29400	16
560	20231213	093900	277722150	29350	29400	29400	29350	134
561	20231213	093800	273789100	29400	29450	29450	29400	481
562	20231213	093700	259647500	29450	29450	29450	29450	98
563	20231213	093600	256761400	29450	29500	29500	29450	273
564	20231213	093500	248718900	29500	29500	29500	29450	90
565	20231213	093400	246067650	29450	29450	29450	29450	27
566	20231213	093300	245272500	29450	29450	29450	29450	78
567	20231213	093200	242975400	29450	29450	29450	29400	7
568	20231213	093100	242769300	29500	29500	29500	29500	0
569	20231213	093000	242769300	29500	29500	29500	29500	213
570	20231213	092900	236485800	29450	29450	29450	29450	605
571	20231213	092800	218668550	29500	29500	29500	29500	7
572	20231213	092700	218462050	29450	29450	29500	29450	61
573	20231213	092600	216665100	29500	29500	29500	29500	336
574	20231213	092500	206753100	29500	29450	29500	29400	526
575	20231213	092400	191245550	29400	29300	29450	29300	1167
576	20231213	092300	157045800	29300	29200	29300	29200	132
577	20231213	092200	153183600	29250	29250	29250	29250	50
578	20231213	092100	151721100	29200	29200	29250	29200	770
579	20231213	092000	129224450	29200	29200	29200	29200	69
580	20231213	091900	127209650	29200	29250	29250	29200	507
581	20231213	091800	112404900	29250	29250	29250	29250	0
582	20231213	091700	112404900	29250	29250	29250	29250	477
583	20231213	091600	98452650	29250	29250	29250	29250	50
584	20231213	091500	96990150	29250	29300	29300	29200	31
585	20231213	091400	96082650	29250	29250	29250	29200	758
586	20231213	091300	73912650	29200	29200	29200	29200	28
587	20231213	091200	73095050	29200	29200	29200	29200	51
588	20231213	091100	71605850	29200	29200	29200	29200	51
589	20231213	091000	70116650	29200	29300	29300	29200	22
590	20231213	090900	69473950	29300	29300	29300	29300	40
591	20231213	090800	68301950	29300	29300	29300	29300	23
592	20231213	090700	67628050	29300	29300	29300	29300	1
593	20231213	090600	67598750	29200	29200	29200	29200	800
594	20231213	090500	44238750	29200	29200	29200	29200	1
595	20231213	090400	44209550	29200	29200	29200	29200	301
596	20231213	090300	35420350	29200	29150	29200	29150	672
597	20231213	090200	15799200	29200	29200	29200	29200	265
598	20231213	090100	8061200	29200	29200	29200	29200	5
599	20231213	090000	7915200	29100	29100	29100	29100	272