KissMeData/012510/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185600	1494878700	29550	29550	29550	29550	571
3	20231220	185500	1494878700	29550	29550	29550	29550	0
4	20231220	185400	1494878700	29550	29550	29550	29550	0
5	20231220	185300	1494878700	29550	29550	29550	29550	0
6	20231220	185200	1494878700	29550	29550	29550	29550	0
7	20231220	185100	1494878700	29550	29550	29550	29550	0
8	20231220	185000	1494878700	29550	29550	29550	29550	0
9	20231220	184900	1494878700	29550	29550	29550	29550	0
10	20231220	184800	1494878700	29550	29550	29550	29550	0
11	20231220	184700	1494878700	29550	29550	29550	29550	0
12	20231220	184600	1494878700	29550	29550	29550	29550	0
13	20231220	184500	1494878700	29550	29550	29550	29550	0
14	20231220	184400	1494878700	29550	29550	29550	29550	0
15	20231220	184300	1494878700	29550	29550	29550	29550	0
16	20231220	184200	1494878700	29550	29550	29550	29550	0
17	20231220	184100	1494878700	29550	29550	29550	29550	0
18	20231220	184000	1494878700	29550	29550	29550	29550	0
19	20231220	183900	1494878700	29550	29550	29550	29550	0
20	20231220	183800	1494878700	29550	29550	29550	29550	0
21	20231220	183700	1494878700	29550	29550	29550	29550	0
22	20231220	183600	1494878700	29550	29550	29550	29550	0
23	20231220	183500	1494878700	29550	29550	29550	29550	0
24	20231220	183400	1494878700	29550	29550	29550	29550	0
25	20231220	183300	1494878700	29550	29550	29550	29550	0
26	20231220	183200	1494878700	29550	29550	29550	29550	0
27	20231220	183100	1494878700	29550	29550	29550	29550	0
28	20231220	183000	1494878700	29550	29550	29550	29550	0
29	20231220	182900	1494878700	29550	29550	29550	29550	0
30	20231220	182800	1494878700	29550	29550	29550	29550	0
31	20231220	182700	1494878700	29550	29550	29550	29550	0
32	20231220	182600	1494878700	29550	29550	29550	29550	571
33	20231220	182500	1494878700	29550	29550	29550	29550	0
34	20231220	182400	1494878700	29550	29550	29550	29550	0
35	20231220	182300	1494878700	29550	29550	29550	29550	0
36	20231220	182200	1494878700	29550	29550	29550	29550	0
37	20231220	182100	1494878700	29550	29550	29550	29550	0
38	20231220	182000	1494878700	29550	29550	29550	29550	0
39	20231220	181900	1494878700	29550	29550	29550	29550	0
40	20231220	181800	1494878700	29550	29550	29550	29550	0
41	20231220	181700	1494878700	29550	29550	29550	29550	0
42	20231220	181600	1494878700	29550	29550	29550	29550	0
43	20231220	181500	1494878700	29550	29550	29550	29550	0
44	20231220	181400	1494878700	29550	29550	29550	29550	0
45	20231220	181300	1494878700	29550	29550	29550	29550	0
46	20231220	181200	1494878700	29550	29550	29550	29550	0
47	20231220	181100	1494878700	29550	29550	29550	29550	0
48	20231220	181000	1494878700	29550	29550	29550	29550	0
49	20231220	180900	1494878700	29550	29550	29550	29550	0
50	20231220	180800	1494878700	29550	29550	29550	29550	0
51	20231220	180700	1494878700	29550	29550	29550	29550	0
52	20231220	180600	1494878700	29550	29550	29550	29550	0
53	20231220	180500	1494878700	29550	29550	29550	29550	0
54	20231220	180400	1494878700	29550	29550	29550	29550	0
55	20231220	180300	1494878700	29550	29550	29550	29550	0
56	20231220	180200	1494878700	29550	29550	29550	29550	0
57	20231220	180100	1494878700	29550	29550	29550	29550	0
58	20231220	180000	1494878700	29550	29550	29550	29550	0
59	20231220	175900	1494878700	29550	29550	29550	29550	0
60	20231220	175800	1494878700	29550	29550	29550	29550	0
61	20231220	175700	1494878700	29550	29550	29550	29550	0
62	20231220	175600	1494878700	29550	29550	29550	29550	571
63	20231220	175500	1494878700	29550	29550	29550	29550	0
64	20231220	175400	1494878700	29550	29550	29550	29550	0
65	20231220	175300	1494878700	29550	29550	29550	29550	0
66	20231220	175200	1494878700	29550	29550	29550	29550	0
67	20231220	175100	1494878700	29550	29550	29550	29550	0
68	20231220	175000	1494878700	29550	29550	29550	29550	0
69	20231220	174900	1494878700	29550	29550	29550	29550	0
70	20231220	174800	1494878700	29550	29550	29550	29550	0
71	20231220	174700	1494878700	29550	29550	29550	29550	0
72	20231220	174600	1494878700	29550	29550	29550	29550	0
73	20231220	174500	1494878700	29550	29550	29550	29550	0
74	20231220	174400	1494878700	29550	29550	29550	29550	0
75	20231220	174300	1494878700	29550	29550	29550	29550	0
76	20231220	174200	1494878700	29550	29550	29550	29550	0
77	20231220	174100	1494878700	29550	29550	29550	29550	0
78	20231220	174000	1494878700	29550	29550	29550	29550	0
79	20231220	173900	1494878700	29550	29550	29550	29550	0
80	20231220	173800	1494878700	29550	29550	29550	29550	0
81	20231220	173700	1494878700	29550	29550	29550	29550	0
82	20231220	173600	1494878700	29550	29550	29550	29550	0
83	20231220	173500	1494878700	29550	29550	29550	29550	0
84	20231220	173400	1494878700	29550	29550	29550	29550	0
85	20231220	173300	1494878700	29550	29550	29550	29550	0
86	20231220	173200	1494878700	29550	29550	29550	29550	0
87	20231220	173100	1494878700	29550	29550	29550	29550	0
88	20231220	173000	1494878700	29550	29550	29550	29550	0
89	20231220	172900	1494878700	29550	29550	29550	29550	0
90	20231220	172800	1494878700	29550	29550	29550	29550	0
91	20231220	172700	1494878700	29550	29550	29550	29550	0
92	20231220	172600	1494878700	29550	29550	29550	29550	571
93	20231220	172500	1494878700	29550	29550	29550	29550	0
94	20231220	172400	1494878700	29550	29550	29550	29550	0
95	20231220	172300	1494878700	29550	29550	29550	29550	0
96	20231220	172200	1494878700	29550	29550	29550	29550	0
97	20231220	172100	1494878700	29550	29550	29550	29550	0
98	20231220	172000	1494878700	29550	29550	29550	29550	0
99	20231220	171900	1494878700	29550	29550	29550	29550	0
100	20231220	171800	1494878700	29550	29550	29550	29550	0
101	20231220	171700	1494878700	29550	29550	29550	29550	0
102	20231220	171600	1494878700	29550	29550	29550	29550	0
103	20231220	171500	1494878700	29550	29550	29550	29550	0
104	20231220	171400	1494878700	29550	29550	29550	29550	0
105	20231220	171300	1494878700	29550	29550	29550	29550	0
106	20231220	171200	1494878700	29550	29550	29550	29550	0
107	20231220	171100	1494878700	29550	29550	29550	29550	0
108	20231220	171000	1494878700	29550	29550	29550	29550	0
109	20231220	170900	1494878700	29550	29550	29550	29550	0
110	20231220	170800	1494878700	29550	29550	29550	29550	0
111	20231220	170700	1494878700	29550	29550	29550	29550	0
112	20231220	170600	1494878700	29550	29550	29550	29550	0
113	20231220	170500	1494878700	29550	29550	29550	29550	0
114	20231220	170400	1494878700	29550	29550	29550	29550	0
115	20231220	170300	1494878700	29550	29550	29550	29550	0
116	20231220	170200	1494878700	29550	29550	29550	29550	0
117	20231220	170100	1494878700	29550	29550	29550	29550	0
118	20231220	170000	1494878700	29550	29550	29550	29550	0
119	20231220	165900	1494878700	29550	29550	29550	29550	0
120	20231220	165800	1494878700	29550	29550	29550	29550	0
121	20231220	165700	1494878700	29550	29550	29550	29550	0
122	20231220	165600	1494878700	29550	29550	29550	29550	571
123	20231220	165500	1494878700	29550	29550	29550	29550	0
124	20231220	165400	1494878700	29550	29550	29550	29550	0
125	20231220	165300	1494878700	29550	29550	29550	29550	0
126	20231220	165200	1494878700	29550	29550	29550	29550	0
127	20231220	165100	1494878700	29550	29550	29550	29550	0
128	20231220	165000	1494878700	29550	29550	29550	29550	0
129	20231220	164900	1494878700	29550	29550	29550	29550	0
130	20231220	164800	1494878700	29550	29550	29550	29550	0
131	20231220	164700	1494878700	29550	29550	29550	29550	0
132	20231220	164600	1494878700	29550	29550	29550	29550	0
133	20231220	164500	1494878700	29550	29550	29550	29550	0
134	20231220	164400	1494878700	29550	29550	29550	29550	0
135	20231220	164300	1494878700	29550	29550	29550	29550	0
136	20231220	164200	1494878700	29550	29550	29550	29550	0
137	20231220	164100	1494878700	29550	29550	29550	29550	0
138	20231220	164000	1494878700	29550	29550	29550	29550	0
139	20231220	163900	1494878700	29550	29550	29550	29550	0
140	20231220	163800	1494878700	29550	29550	29550	29550	0
141	20231220	163700	1494878700	29550	29550	29550	29550	0
142	20231220	163600	1494878700	29550	29550	29550	29550	0
143	20231220	163500	1494878700	29550	29550	29550	29550	0
144	20231220	163400	1494878700	29550	29550	29550	29550	0
145	20231220	163300	1494878700	29550	29550	29550	29550	0
146	20231220	163200	1494878700	29550	29550	29550	29550	0
147	20231220	163100	1494878700	29550	29550	29550	29550	0
148	20231220	163000	1494878700	29550	29550	29550	29550	0
149	20231220	162900	1494878700	29550	29550	29550	29550	0
150	20231220	162800	1494878700	29550	29550	29550	29550	0
151	20231220	162700	1494878700	29550	29550	29550	29550	0
152	20231220	162600	1494878700	29550	29550	29550	29550	571
153	20231220	162500	1494878700	29550	29550	29550	29550	0
154	20231220	162400	1494878700	29550	29550	29550	29550	0
155	20231220	162300	1494878700	29550	29550	29550	29550	0
156	20231220	162200	1494878700	29550	29550	29550	29550	0
157	20231220	162100	1494878700	29550	29550	29550	29550	0
158	20231220	162000	1494878700	29550	29550	29550	29550	0
159	20231220	161900	1494878700	29550	29550	29550	29550	0
160	20231220	161800	1494878700	29550	29550	29550	29550	0
161	20231220	161700	1494878700	29550	29550	29550	29550	0
162	20231220	161600	1494878700	29550	29550	29550	29550	0
163	20231220	161500	1494878700	29550	29550	29550	29550	0
164	20231220	161400	1494878700	29550	29550	29550	29550	0
165	20231220	161300	1494878700	29550	29550	29550	29550	0
166	20231220	161200	1494878700	29550	29550	29550	29550	0
167	20231220	161100	1494878700	29550	29550	29550	29550	0
168	20231220	161000	1494878700	29550	29550	29550	29550	0
169	20231220	160900	1494878700	29550	29550	29550	29550	0
170	20231220	160800	1494878700	29550	29550	29550	29550	0
171	20231220	160700	1494878700	29550	29550	29550	29550	0
172	20231220	160600	1494878700	29550	29550	29550	29550	0
173	20231220	160500	1494878700	29550	29550	29550	29550	0
174	20231220	160400	1494878700	29550	29550	29550	29550	0
175	20231220	160300	1494878700	29550	29550	29550	29550	0
176	20231220	160200	1494878700	29550	29550	29550	29550	0
177	20231220	160100	1494878700	29550	29550	29550	29550	0
178	20231220	160000	1494878700	29550	29550	29550	29550	0
179	20231220	155900	1494878700	29550	29550	29550	29550	0
180	20231220	155800	1494878700	29550	29550	29550	29550	0
181	20231220	155700	1494878700	29550	29550	29550	29550	0
182	20231220	155600	1494878700	29550	29550	29550	29550	571
183	20231220	155500	1494878700	29550	29550	29550	29550	0
184	20231220	155400	1494878700	29550	29550	29550	29550	0
185	20231220	155300	1494878700	29550	29550	29550	29550	0
186	20231220	155200	1494878700	29550	29550	29550	29550	0
187	20231220	155100	1494878700	29550	29550	29550	29550	0
188	20231220	155000	1494878700	29550	29550	29550	29550	0
189	20231220	154900	1494878700	29550	29550	29550	29550	0
190	20231220	154800	1494878700	29550	29550	29550	29550	0
191	20231220	154700	1494878700	29550	29550	29550	29550	0
192	20231220	154600	1494878700	29550	29550	29550	29550	0
193	20231220	154500	1494878700	29550	29550	29550	29550	0
194	20231220	154400	1494878700	29550	29550	29550	29550	0
195	20231220	154300	1494878700	29550	29550	29550	29550	0
196	20231220	154200	1494878700	29550	29550	29550	29550	0
197	20231220	154100	1494878700	29550	29550	29550	29550	0
198	20231220	154000	1494878700	29550	29550	29550	29550	0
199	20231220	153900	1494878700	29550	29550	29550	29550	0
200	20231220	153800	1494878700	29550	29550	29550	29550	0
201	20231220	153700	1494878700	29550	29550	29550	29550	0
202	20231220	153600	1494878700	29550	29550	29550	29550	0
203	20231220	153500	1494878700	29550	29550	29550	29550	0
204	20231220	153400	1494878700	29550	29550	29550	29550	0
205	20231220	153300	1494878700	29550	29550	29550	29550	0
206	20231220	153200	1494878700	29550	29550	29550	29550	0
207	20231220	153100	1494878700	29550	29550	29550	29550	0
208	20231220	153000	1494878700	29550	29550	29550	29550	571
209	20231220	152900	1478005650	29550	29550	29550	29550	0
210	20231220	152800	1478005650	29550	29550	29550	29550	0
211	20231220	152700	1478005650	29550	29550	29550	29550	0
212	20231220	152600	1478005650	29550	29550	29550	29550	0
213	20231220	152500	1478005650	29550	29550	29550	29550	0
214	20231220	152400	1478005650	29550	29550	29550	29550	0
215	20231220	152300	1478005650	29550	29550	29550	29550	0
216	20231220	152200	1478005650	29550	29550	29550	29550	0
217	20231220	152100	1478005650	29550	29550	29550	29550	0
218	20231220	152000	1478005650	29550	29550	29550	29550	0
219	20231220	151900	1478005650	29550	29500	29600	29500	52
220	20231220	151800	1476468150	29550	29550	29600	29500	213
221	20231220	151700	1470170850	29500	29500	29600	29500	243
222	20231220	151600	1462999550	29600	29500	29600	29500	58
223	20231220	151500	1461285550	29450	29500	29500	29450	23
224	20231220	151400	1460607150	29500	29450	29600	29450	945
225	20231220	151300	1432733950	29450	29450	29500	29450	44
226	20231220	151200	1431438000	29450	29450	29500	29450	187
227	20231220	151100	1425930500	29450	29450	29450	29450	149
228	20231220	151000	1421542450	29400	29400	29500	29400	296
229	20231220	150900	1412824400	29500	29450	29500	29400	302
230	20231220	150800	1403932450	29450	29500	29500	29450	33
231	20231220	150700	1402959750	29500	29500	29500	29500	29
232	20231220	150600	1402104250	29500	29450	29500	29450	38
233	20231220	150500	1400984000	29450	29500	29500	29450	27
234	20231220	150400	1400188350	29450	29450	29450	29450	0
235	20231220	150300	1400188350	29450	29500	29500	29450	16
236	20231220	150200	1399717100	29450	29450	29450	29450	12
237	20231220	150100	1399363700	29450	29450	29450	29450	53
238	20231220	150000	1397802850	29500	29500	29500	29500	16
239	20231220	145900	1397330850	29450	29500	29500	29450	122
240	20231220	145800	1393731950	29450	29450	29450	29450	5
241	20231220	145700	1393584700	29500	29450	29500	29450	53
242	20231220	145600	1392021250	29450	29450	29450	29450	18
243	20231220	145500	1391491150	29450	29450	29500	29450	381
244	20231220	145400	1380267650	29500	29550	29550	29500	185
245	20231220	145300	1374808650	29500	29550	29550	29500	65
246	20231220	145200	1372888000	29550	29550	29550	29550	1
247	20231220	145100	1372858450	29550	29550	29550	29550	62
248	20231220	145000	1371026350	29500	29550	29550	29500	35
249	20231220	144900	1369992150	29500	29550	29550	29500	62
250	20231220	144800	1368160550	29550	29550	29550	29550	1
251	20231220	144700	1368131000	29550	29550	29550	29550	60
252	20231220	144600	1366358000	29550	29550	29550	29550	22
253	20231220	144500	1365707900	29550	29600	29600	29550	52
254	20231220	144400	1364168750	29550	29550	29550	29550	6
255	20231220	144300	1363991450	29550	29550	29600	29550	102
256	20231220	144200	1360974850	29550	29550	29550	29550	42
257	20231220	144100	1359733750	29550	29600	29600	29550	97
258	20231220	144000	1356865700	29600	29550	29600	29550	261
259	20231220	143900	1349150750	29550	29550	29550	29550	30
260	20231220	143800	1348264250	29550	29550	29550	29550	87
261	20231220	143700	1345693400	29550	29550	29550	29550	50
262	20231220	143600	1344215900	29550	29550	29550	29550	61
263	20231220	143500	1342413350	29550	29550	29550	29550	35
264	20231220	143400	1341379100	29550	29550	29550	29550	60
265	20231220	143300	1339606100	29550	29500	29550	29500	21
266	20231220	143200	1338985800	29550	29550	29550	29550	78
267	20231220	143100	1336680900	29550	29500	29550	29500	7
268	20231220	143000	1336474100	29550	29550	29550	29550	49
269	20231220	142900	1335026150	29500	29550	29550	29500	4
270	20231220	142800	1334908050	29450	29550	29550	29450	88
271	20231220	142700	1332307850	29450	29450	29450	29450	0
272	20231220	142600	1332307850	29450	29500	29550	29450	68
273	20231220	142500	1330299050	29500	29500	29500	29500	0
274	20231220	142400	1330299050	29500	29450	29500	29450	163
275	20231220	142300	1325492250	29450	29500	29500	29450	83
276	20231220	142200	1323044550	29500	29500	29500	29450	97
277	20231220	142100	1320183100	29500	29500	29500	29500	17
278	20231220	142000	1319681600	29550	29550	29550	29550	59
279	20231220	141900	1317938150	29550	29550	29550	29500	17
280	20231220	141800	1317435900	29550	29550	29550	29500	72
281	20231220	141700	1315309200	29500	29500	29500	29500	11
282	20231220	141600	1314984700	29550	29550	29600	29500	84
283	20231220	141500	1312501000	29600	29600	29600	29600	11
284	20231220	141400	1312175400	29500	29550	29600	29500	83
285	20231220	141300	1309721650	29500	29600	29600	29500	19
286	20231220	141200	1309161050	29600	29550	29600	29550	54
287	20231220	141100	1307562900	29550	29550	29550	29500	31
288	20231220	141000	1306647650	29550	29550	29550	29550	42
289	20231220	140900	1305406550	29500	29500	29500	29500	0
290	20231220	140800	1305406550	29500	29550	29600	29500	66
291	20231220	140700	1303456650	29500	29550	29550	29500	14
292	20231220	140600	1303043050	29600	29600	29600	29600	5
293	20231220	140500	1302895050	29600	29550	29600	29500	90
294	20231220	140400	1300231600	29500	29600	29600	29500	29
295	20231220	140300	1299375100	29600	29550	29600	29550	74
296	20231220	140200	1297185850	29600	29550	29600	29550	52
297	20231220	140100	1295648650	29550	29550	29600	29550	154
298	20231220	140000	1291095600	29550	29550	29550	29550	1
299	20231220	135900	1291066050	29550	29550	29550	29550	62
300	20231220	135800	1289233950	29550	29550	29550	29550	12
301	20231220	135700	1288879350	29600	29600	29600	29600	43
302	20231220	135600	1287606550	29500	29600	29600	29500	216
303	20231220	135500	1281230950	29500	29550	29600	29500	68
304	20231220	135400	1279219250	29600	29600	29600	29600	18
305	20231220	135300	1278686450	29600	29600	29600	29600	49
306	20231220	135200	1277236050	29550	29550	29550	29550	0
307	20231220	135100	1277236050	29550	29500	29550	29500	35
308	20231220	135000	1276201850	29500	29500	29550	29500	761
309	20231220	134900	1253721650	29550	29500	29550	29500	1083
310	20231220	134800	1221721750	29500	29500	29500	29500	1
311	20231220	134700	1221692250	29500	29550	29550	29500	105
312	20231220	134600	1218590650	29500	29500	29500	29500	93
313	20231220	134500	1215847150	29500	29500	29550	29500	81
314	20231220	134400	1213454650	29500	29500	29500	29500	0
315	20231220	134300	1213454650	29500	29500	29550	29500	70
316	20231220	134200	1211387550	29500	29550	29550	29500	26
317	20231220	134100	1210620300	29550	29550	29550	29550	60
318	20231220	134000	1208847300	29500	29500	29500	29500	3
319	20231220	133900	1208758800	29500	29550	29550	29500	78
320	20231220	133800	1206455250	29500	29550	29550	29500	47
321	20231220	133700	1205066850	29500	29550	29550	29500	98
322	20231220	133600	1202173450	29550	29500	29550	29500	15
323	20231220	133500	1201730250	29550	29550	29550	29500	174
324	20231220	133400	1196589450	29550	29550	29550	29550	7
325	20231220	133300	1196382600	29550	29550	29550	29550	46
326	20231220	133200	1195023300	29500	29500	29550	29500	18
327	20231220	133100	1194491700	29500	29550	29550	29500	255
328	20231220	133000	1186968150	29550	29550	29600	29550	240
329	20231220	132900	1179875150	29550	29600	29600	29550	350
330	20231220	132800	1169532400	29600	29600	29600	29600	49
331	20231220	132700	1168082000	29600	29650	29650	29600	47
332	20231220	132600	1166689050	29650	29600	29650	29600	308
333	20231220	132500	1157569900	29600	29600	29600	29600	173
334	20231220	132400	1152449100	29600	29600	29600	29600	323
335	20231220	132300	1142888300	29600	29550	29600	29550	84
336	20231220	132200	1140405500	29600	29600	29600	29600	60
337	20231220	132100	1138629500	29600	29600	29600	29600	41
338	20231220	132000	1137415900	29600	29600	29600	29600	51
339	20231220	131900	1135906300	29600	29550	29600	29550	27
340	20231220	131800	1135107800	29600	29500	29600	29500	87
341	20231220	131700	1132536900	29600	29500	29600	29500	12
342	20231220	131600	1132182600	29500	29550	29600	29500	202
343	20231220	131500	1126213900	29550	29550	29550	29550	44
344	20231220	131400	1124913700	29550	29550	29550	29550	63
345	20231220	131300	1123052050	29550	29550	29550	29550	0
346	20231220	131200	1123052050	29550	29500	29550	29500	26
347	20231220	131100	1122285000	29500	29500	29500	29500	34
348	20231220	131000	1121282000	29500	29500	29500	29500	78
349	20231220	130900	1118981000	29500	29550	29550	29500	152
350	20231220	130800	1114495900	29550	29550	29550	29550	27
351	20231220	130700	1113698050	29550	29550	29550	29550	191
352	20231220	130600	1108054000	29550	29550	29550	29500	52
353	20231220	130500	1106517950	29500	29450	29500	29450	68
354	20231220	130400	1104515300	29500	29550	29550	29500	57
355	20231220	130300	1102831700	29550	29550	29550	29550	1
356	20231220	130200	1102802150	29450	29500	29550	29450	106
357	20231220	130100	1099672900	29500	29500	29500	29450	131
358	20231220	130000	1095809300	29500	29500	29500	29500	41
359	20231220	125900	1094599800	29450	29500	29500	29450	51
360	20231220	125800	1093095350	29500	29450	29500	29450	23
361	20231220	125700	1092417750	29500	29500	29500	29500	65
362	20231220	125600	1090500250	29550	29550	29550	29550	45
363	20231220	125500	1089170500	29550	29550	29550	29550	48
364	20231220	125400	1087752100	29550	29550	29550	29550	1
365	20231220	125300	1087722550	29550	29500	29550	29500	54
366	20231220	125200	1086127350	29500	29550	29550	29500	44
367	20231220	125100	1084827750	29550	29550	29550	29550	20
368	20231220	125000	1084236750	29450	29500	29550	29450	938
369	20231220	124900	1056520500	29550	29550	29550	29500	52
370	20231220	124800	1054984150	29550	29500	29550	29500	14
371	20231220	124700	1054570850	29500	29500	29550	29500	59
372	20231220	124600	1052828100	29500	29500	29500	29500	0
373	20231220	124500	1052828100	29500	29500	29500	29500	54
374	20231220	124400	1051235100	29500	29500	29500	29500	21
375	20231220	124300	1050615600	29500	29500	29550	29500	75
376	20231220	124200	1048400250	29500	29500	29500	29500	41
377	20231220	124100	1047190750	29500	29500	29550	29500	63
378	20231220	124000	1045330250	29500	29500	29500	29500	15
379	20231220	123900	1044887750	29500	29500	29600	29500	89
380	20231220	123800	1042257350	29600	29600	29600	29600	0
381	20231220	123700	1042257350	29600	29500	29600	29500	68
382	20231220	123600	1040246150	29500	29500	29500	29500	0
383	20231220	123500	1040246150	29500	29550	29600	29500	152
384	20231220	123400	1035753450	29600	29600	29600	29600	1
385	20231220	123300	1035723850	29600	29550	29600	29550	2
386	20231220	123200	1035664700	29550	29550	29550	29550	87
387	20231220	123100	1033093850	29550	29500	29550	29500	47
388	20231220	123000	1031705100	29550	29550	29550	29550	18
389	20231220	122900	1031173200	29550	29550	29550	29550	47
390	20231220	122800	1029784350	29550	29550	29550	29550	1
391	20231220	122700	1029754800	29550	29500	29550	29500	67
392	20231220	122600	1027778000	29500	29450	29500	29450	152
393	20231220	122500	1023294100	29450	29500	29500	29450	70
394	20231220	122400	1021229950	29450	29500	29500	29450	2
395	20231220	122300	1021171000	29500	29450	29500	29450	391
396	20231220	122200	1009656000	29450	29500	29500	29450	457
397	20231220	122100	996184400	29500	29500	29500	29500	4
398	20231220	122000	996066400	29550	29500	29550	29500	44
399	20231220	121900	994766350	29500	29550	29550	29500	25
400	20231220	121800	994028400	29550	29550	29600	29550	54
401	20231220	121700	992430400	29550	29600	29600	29550	46
402	20231220	121600	991070400	29550	29500	29550	29500	41
403	20231220	121500	989860850	29550	29550	29550	29550	8
404	20231220	121400	989624450	29550	29500	29600	29500	61
405	20231220	121300	987822300	29550	29500	29550	29500	15
406	20231220	121200	987379150	29600	29600	29600	29600	45
407	20231220	121100	986047150	29500	29500	29600	29500	18
408	20231220	121000	985516050	29500	29550	29550	29500	248
409	20231220	120900	978197600	29550	29550	29550	29550	21
410	20231220	120800	977577050	29600	29550	29600	29550	36
411	20231220	120700	976512650	29500	29500	29500	29500	2
412	20231220	120600	976453650	29500	29600	29600	29500	48
413	20231220	120500	975032950	29600	29550	29600	29500	18
414	20231220	120400	974501000	29550	29600	29600	29550	59
415	20231220	120300	972755450	29600	29600	29600	29600	11
416	20231220	120200	972429850	29650	29600	29650	29550	94
417	20231220	120100	969649550	29600	29600	29600	29600	9
418	20231220	120000	969383150	29600	29600	29650	29600	59
419	20231220	115900	967634000	29600	29600	29600	29600	18
420	20231220	115800	967101200	29650	29600	29650	29600	52
421	20231220	115700	965559450	29650	29600	29650	29600	2
422	20231220	115600	965500200	29600	29600	29600	29600	37
423	20231220	115500	964405000	29600	29600	29650	29600	33
424	20231220	115400	963427500	29600	29600	29650	29600	63
425	20231220	115300	961560650	29600	29650	29650	29600	164
426	20231220	115200	956698150	29700	29700	29700	29650	58
427	20231220	115100	954976100	29650	29650	29700	29650	52
428	20231220	115000	953433150	29650	29700	29700	29650	47
429	20231220	114900	952037350	29650	29650	29650	29650	38
430	20231220	114800	950910650	29650	29650	29650	29650	2
431	20231220	114700	950851350	29700	29650	29700	29650	44
432	20231220	114600	949544650	29700	29700	29700	29650	146
433	20231220	114500	945210750	29650	29650	29700	29650	347
434	20231220	114400	934919950	29650	29650	29700	29650	12
435	20231220	114300	934564100	29700	29650	29700	29650	48
436	20231220	114200	933138800	29700	29700	29700	29650	15
437	20231220	114100	932693350	29650	29650	29700	29650	88
438	20231220	114000	930081800	29650	29700	29750	29650	10
439	20231220	113900	929784900	29700	29650	29700	29650	1036
440	20231220	113800	899015900	29650	29600	29650	29600	4
441	20231220	113700	898897400	29700	29550	29700	29550	1809
442	20231220	113600	845353850	29550	29550	29550	29550	697
443	20231220	113500	824757500	29550	29550	29600	29550	115
444	20231220	113400	821357100	29550	29550	29550	29550	102
445	20231220	113300	818343000	29550	29550	29600	29550	76
446	20231220	113200	816093500	29550	29600	29600	29550	494
447	20231220	113100	801471150	29600	29650	29650	29600	47
448	20231220	113000	800077650	29600	29600	29650	29600	3
449	20231220	112900	799988800	29650	29600	29650	29600	153
450	20231220	112800	795455550	29600	29550	29650	29550	888
451	20231220	112700	769165150	29500	29600	29600	29500	50
452	20231220	112600	767685250	29550	29550	29600	29500	1057
453	20231220	112500	736450900	29500	29500	29550	29450	357
454	20231220	112400	725919400	29450	29500	29500	29450	3
455	20231220	112300	725830950	29500	29450	29500	29450	49
456	20231220	112200	724385550	29450	29450	29450	29450	7
457	20231220	112100	724179400	29450	29450	29500	29450	64
458	20231220	112000	722292400	29450	29500	29500	29450	15
459	20231220	111900	721850000	29500	29500	29500	29450	52
460	20231220	111800	720316050	29450	29450	29450	29450	52
461	20231220	111700	718784650	29450	29500	29500	29450	61
462	20231220	111600	716986150	29450	29450	29500	29450	24
463	20231220	111500	716278300	29450	29500	29500	29450	46
464	20231220	111400	714921350	29450	29450	29450	29450	17
465	20231220	111300	714420700	29500	29450	29500	29450	49
466	20231220	111200	712977400	29500	29450	29500	29450	47
467	20231220	111100	711590950	29500	29450	29500	29450	18
468	20231220	111000	711060050	29500	29450	29500	29450	196
469	20231220	110900	705279450	29450	29450	29450	29400	631
470	20231220	110800	686696550	29400	29400	29450	29400	46
471	20231220	110700	685342050	29400	29450	29450	29400	15
472	20231220	110600	684900450	29450	29400	29450	29400	50
473	20231220	110500	683428050	29450	29450	29450	29400	4
474	20231220	110400	683310300	29400	29400	29450	29350	322
475	20231220	110300	673843100	29350	29400	29400	29350	14
476	20231220	110200	673431600	29400	29350	29400	29350	45
477	20231220	110100	672108650	29350	29350	29350	29350	3
478	20231220	110000	672020600	29400	29350	29400	29350	54
479	20231220	105900	670433050	29350	29300	29350	29250	351
480	20231220	105800	660153600	29300	29300	29350	29300	1400
481	20231220	105700	619070700	29350	29300	29350	29250	1203
482	20231220	105600	583864900	29300	29300	29350	29300	50
483	20231220	105500	582397500	29300	29250	29300	29250	3
484	20231220	105400	582309650	29300	29300	29350	29300	64
485	20231220	105300	580431550	29250	29300	29300	29250	56
486	20231220	105200	578791650	29300	29300	29300	29300	131
487	20231220	105100	574953350	29300	29300	29300	29300	2
488	20231220	105000	574894750	29300	29300	29350	29300	169
489	20231220	104900	569942950	29300	29300	29300	29300	105
490	20231220	104800	566866450	29300	29300	29300	29300	3
491	20231220	104700	566778550	29300	29300	29300	29300	805
492	20231220	104600	543192050	29300	29300	29300	29250	943
493	20231220	104500	515562200	29350	29300	29350	29300	196
494	20231220	104400	509810950	29300	29300	29300	29300	17
495	20231220	104300	509312850	29300	29300	29350	29300	209
496	20231220	104200	503179150	29300	29300	29300	29300	1551
497	20231220	104100	457734850	29300	29300	29300	29300	3
498	20231220	104000	457646950	29300	29350	29350	29300	3
499	20231220	103900	457558950	29300	29300	29350	29300	98
500	20231220	103800	454683050	29300	29300	29300	29300	21
501	20231220	103700	454067750	29300	29300	29300	29300	1
502	20231220	103600	454038450	29300	29350	29350	29300	52
503	20231220	103500	452512350	29350	29300	29350	29300	336
504	20231220	103400	442650850	29300	29300	29300	29300	110
505	20231220	103300	439427850	29350	29350	29350	29350	7
506	20231220	103200	439222400	29350	29350	29350	29350	105
507	20231220	103100	436140650	29350	29350	29350	29350	0
508	20231220	103000	436140650	29350	29350	29350	29350	0
509	20231220	102900	436140650	29350	29350	29350	29350	0
510	20231220	102800	436140650	29350	29350	29350	29300	393
511	20231220	102700	424606150	29350	29350	29350	29350	62
512	20231220	102600	422786450	29350	29300	29350	29300	21
513	20231220	102500	422170900	29300	29300	29300	29300	186
514	20231220	102400	416721100	29300	29350	29350	29300	111
515	20231220	102300	413468250	29300	29300	29300	29300	2
516	20231220	102200	413409650	29300	29350	29350	29300	255
517	20231220	102100	405925850	29350	29300	29350	29300	406
518	20231220	102000	394029950	29350	29300	29350	29300	176
519	20231220	101900	388872750	29300	29300	29300	29300	16
520	20231220	101800	388403950	29300	29300	29300	29300	2
521	20231220	101700	388345350	29300	29300	29300	29300	516
522	20231220	101600	373226550	29300	29300	29300	29300	80
523	20231220	101500	370882550	29300	29300	29300	29300	3
524	20231220	101400	370794650	29300	29350	29350	29300	41
525	20231220	101300	369593150	29300	29350	29350	29300	4
526	20231220	101200	369475850	29300	29350	29350	29300	469
527	20231220	101100	355719150	29300	29350	29350	29300	22
528	20231220	101000	355073550	29300	29350	29350	29300	37
529	20231220	100900	353989400	29300	29300	29350	29300	1008
530	20231220	100800	324454650	29350	29300	29350	29300	32
531	20231220	100700	323516050	29300	29350	29350	29300	19
532	20231220	100600	322959250	29300	29350	29350	29300	76
533	20231220	100500	320728750	29350	29300	29350	29300	37
534	20231220	100400	319644600	29350	29350	29350	29350	273
535	20231220	100300	311632050	29350	29350	29350	29350	32
536	20231220	100200	310692850	29350	29350	29350	29350	33
537	20231220	100100	309724300	29400	29400	29400	29400	0
538	20231220	100000	309724300	29400	29350	29400	29350	397
539	20231220	095900	298072250	29400	29400	29400	29400	2
540	20231220	095800	298013450	29350	29450	29450	29350	160
541	20231220	095700	293312450	29450	29400	29450	29400	261
542	20231220	095600	285626150	29450	29400	29450	29400	5
543	20231220	095500	285479050	29350	29450	29450	29350	791
544	20231220	095400	262263100	29450	29400	29450	29400	54
545	20231220	095300	260672900	29450	29450	29500	29450	207
546	20231220	095200	254567950	29350	29500	29500	29350	293
547	20231220	095100	245962450	29500	29400	29500	29400	346
548	20231220	095000	235776600	29400	29350	29400	29350	19
549	20231220	094900	235218900	29400	29400	29400	29350	24
550	20231220	094800	234514000	29350	29350	29350	29350	17
551	20231220	094700	234015050	29400	29450	29500	29400	619
552	20231220	094600	215816250	29400	29400	29400	29400	17
553	20231220	094500	215316450	29450	29400	29500	29400	53
554	20231220	094400	213756400	29400	29450	29450	29400	66
555	20231220	094300	211815150	29450	29450	29450	29450	3
556	20231220	094200	211726800	29500	29500	29500	29500	0
557	20231220	094100	211726800	29500	29450	29500	29450	4
558	20231220	094000	211608950	29400	29400	29400	29400	80
559	20231220	093900	209256950	29400	29400	29400	29400	172
560	20231220	093800	204200150	29450	29450	29450	29450	132
561	20231220	093700	200312750	29500	29500	29500	29500	4
562	20231220	093600	200194750	29500	29400	29500	29400	7
563	20231220	093500	199988650	29500	29500	29500	29500	0
564	20231220	093400	199988650	29500	29450	29500	29450	10
565	20231220	093300	199693800	29550	29450	29550	29450	255
566	20231220	093200	192171400	29450	29450	29450	29450	66
567	20231220	093100	190227700	29450	29450	29450	29450	4
568	20231220	093000	190109900	29400	29400	29400	29350	357
569	20231220	092900	179615050	29350	29400	29400	29350	6
570	20231220	092800	179438850	29400	29400	29400	29400	2
571	20231220	092700	179380050	29350	29350	29400	29350	5
572	20231220	092600	179233250	29400	29350	29400	29350	118
573	20231220	092500	175764200	29400	29350	29400	29350	42
574	20231220	092400	174530400	29400	29400	29400	29350	1006
575	20231220	092300	144992300	29450	29450	29450	29450	70
576	20231220	092200	142930800	29400	29450	29500	29400	1121
577	20231220	092100	109937500	29500	29500	29500	29500	201
578	20231220	092000	104008000	29550	29400	29600	29400	602
579	20231220	091900	86239250	29450	29450	29450	29450	10
580	20231220	091800	85944750	29450	29450	29450	29450	118
581	20231220	091700	82469650	29450	29450	29450	29450	3
582	20231220	091600	82381300	29450	29400	29450	29400	79
583	20231220	091500	80054900	29400	29400	29400	29400	11
584	20231220	091400	79731500	29450	29400	29450	29400	144
585	20231220	091300	75492350	29400	29350	29400	29350	84
586	20231220	091200	73024400	29400	29400	29400	29400	2
587	20231220	091100	72965600	29400	29400	29400	29350	68
588	20231220	091000	70966550	29400	29400	29400	29400	110
589	20231220	090900	67732550	29400	29350	29400	29350	92
590	20231220	090800	65027950	29350	29350	29350	29350	3
591	20231220	090700	64939900	29350	29350	29350	29350	0
592	20231220	090600	64939900	29350	29350	29350	29350	3
593	20231220	090500	64851850	29350	29350	29350	29350	6
594	20231220	090400	64675750	29350	29350	29350	29350	6
595	20231220	090300	64499650	29350	29300	29350	29250	755
596	20231220	090200	42365650	29300	29250	29300	29250	450
597	20231220	090100	29202900	29250	29350	29350	29250	701
598	20231220	090000	8658500	29350	29350	29400	29350	295