KissMeData/357550/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211400	682374650	49900	49900	49900	49900	1105
3	20231211	211300	682374650	49900	49900	49900	49900	0
4	20231211	211200	682374650	49900	49900	49900	49900	0
5	20231211	211100	682374650	49900	49900	49900	49900	0
6	20231211	211000	682374650	49900	49900	49900	49900	0
7	20231211	210900	682374650	49900	49900	49900	49900	0
8	20231211	210800	682374650	49900	49900	49900	49900	0
9	20231211	210700	682374650	49900	49900	49900	49900	0
10	20231211	210600	682374650	49900	49900	49900	49900	0
11	20231211	210500	682374650	49900	49900	49900	49900	0
12	20231211	210400	682374650	49900	49900	49900	49900	0
13	20231211	210300	682374650	49900	49900	49900	49900	0
14	20231211	210200	682374650	49900	49900	49900	49900	0
15	20231211	210100	682374650	49900	49900	49900	49900	0
16	20231211	210000	682374650	49900	49900	49900	49900	0
17	20231211	205900	682374650	49900	49900	49900	49900	0
18	20231211	205800	682374650	49900	49900	49900	49900	0
19	20231211	205700	682374650	49900	49900	49900	49900	0
20	20231211	205600	682374650	49900	49900	49900	49900	0
21	20231211	205500	682374650	49900	49900	49900	49900	0
22	20231211	205400	682374650	49900	49900	49900	49900	0
23	20231211	205300	682374650	49900	49900	49900	49900	0
24	20231211	205200	682374650	49900	49900	49900	49900	0
25	20231211	205100	682374650	49900	49900	49900	49900	0
26	20231211	205000	682374650	49900	49900	49900	49900	0
27	20231211	204900	682374650	49900	49900	49900	49900	0
28	20231211	204800	682374650	49900	49900	49900	49900	0
29	20231211	204700	682374650	49900	49900	49900	49900	0
30	20231211	204600	682374650	49900	49900	49900	49900	0
31	20231211	204500	682374650	49900	49900	49900	49900	0
32	20231211	204400	682374650	49900	49900	49900	49900	1105
33	20231211	204300	682374650	49900	49900	49900	49900	0
34	20231211	204200	682374650	49900	49900	49900	49900	0
35	20231211	204100	682374650	49900	49900	49900	49900	0
36	20231211	204000	682374650	49900	49900	49900	49900	0
37	20231211	203900	682374650	49900	49900	49900	49900	0
38	20231211	203800	682374650	49900	49900	49900	49900	0
39	20231211	203700	682374650	49900	49900	49900	49900	0
40	20231211	203600	682374650	49900	49900	49900	49900	0
41	20231211	203500	682374650	49900	49900	49900	49900	0
42	20231211	203400	682374650	49900	49900	49900	49900	0
43	20231211	203300	682374650	49900	49900	49900	49900	0
44	20231211	203200	682374650	49900	49900	49900	49900	0
45	20231211	203100	682374650	49900	49900	49900	49900	0
46	20231211	203000	682374650	49900	49900	49900	49900	0
47	20231211	202900	682374650	49900	49900	49900	49900	0
48	20231211	202800	682374650	49900	49900	49900	49900	0
49	20231211	202700	682374650	49900	49900	49900	49900	0
50	20231211	202600	682374650	49900	49900	49900	49900	0
51	20231211	202500	682374650	49900	49900	49900	49900	0
52	20231211	202400	682374650	49900	49900	49900	49900	0
53	20231211	202300	682374650	49900	49900	49900	49900	0
54	20231211	202200	682374650	49900	49900	49900	49900	0
55	20231211	202100	682374650	49900	49900	49900	49900	0
56	20231211	202000	682374650	49900	49900	49900	49900	0
57	20231211	201900	682374650	49900	49900	49900	49900	0
58	20231211	201800	682374650	49900	49900	49900	49900	0
59	20231211	201700	682374650	49900	49900	49900	49900	0
60	20231211	201600	682374650	49900	49900	49900	49900	0
61	20231211	201500	682374650	49900	49900	49900	49900	0
62	20231211	201400	682374650	49900	49900	49900	49900	1105
63	20231211	201300	682374650	49900	49900	49900	49900	0
64	20231211	201200	682374650	49900	49900	49900	49900	0
65	20231211	201100	682374650	49900	49900	49900	49900	0
66	20231211	201000	682374650	49900	49900	49900	49900	0
67	20231211	200900	682374650	49900	49900	49900	49900	0
68	20231211	200800	682374650	49900	49900	49900	49900	0
69	20231211	200700	682374650	49900	49900	49900	49900	0
70	20231211	200600	682374650	49900	49900	49900	49900	0
71	20231211	200500	682374650	49900	49900	49900	49900	0
72	20231211	200400	682374650	49900	49900	49900	49900	0
73	20231211	200300	682374650	49900	49900	49900	49900	0
74	20231211	200200	682374650	49900	49900	49900	49900	0
75	20231211	200100	682374650	49900	49900	49900	49900	0
76	20231211	200000	682374650	49900	49900	49900	49900	0
77	20231211	195900	682374650	49900	49900	49900	49900	0
78	20231211	195800	682374650	49900	49900	49900	49900	0
79	20231211	195700	682374650	49900	49900	49900	49900	0
80	20231211	195600	682374650	49900	49900	49900	49900	0
81	20231211	195500	682374650	49900	49900	49900	49900	0
82	20231211	195400	682374650	49900	49900	49900	49900	0
83	20231211	195300	682374650	49900	49900	49900	49900	0
84	20231211	195200	682374650	49900	49900	49900	49900	0
85	20231211	195100	682374650	49900	49900	49900	49900	0
86	20231211	195000	682374650	49900	49900	49900	49900	0
87	20231211	194900	682374650	49900	49900	49900	49900	0
88	20231211	194800	682374650	49900	49900	49900	49900	0
89	20231211	194700	682374650	49900	49900	49900	49900	0
90	20231211	194600	682374650	49900	49900	49900	49900	0
91	20231211	194500	682374650	49900	49900	49900	49900	0
92	20231211	194400	682374650	49900	49900	49900	49900	1105
93	20231211	194300	682374650	49900	49900	49900	49900	0
94	20231211	194200	682374650	49900	49900	49900	49900	0
95	20231211	194100	682374650	49900	49900	49900	49900	0
96	20231211	194000	682374650	49900	49900	49900	49900	0
97	20231211	193900	682374650	49900	49900	49900	49900	0
98	20231211	193800	682374650	49900	49900	49900	49900	0
99	20231211	193700	682374650	49900	49900	49900	49900	0
100	20231211	193600	682374650	49900	49900	49900	49900	0
101	20231211	193500	682374650	49900	49900	49900	49900	0
102	20231211	193400	682374650	49900	49900	49900	49900	0
103	20231211	193300	682374650	49900	49900	49900	49900	0
104	20231211	193200	682374650	49900	49900	49900	49900	0
105	20231211	193100	682374650	49900	49900	49900	49900	0
106	20231211	193000	682374650	49900	49900	49900	49900	0
107	20231211	192900	682374650	49900	49900	49900	49900	0
108	20231211	192800	682374650	49900	49900	49900	49900	0
109	20231211	192700	682374650	49900	49900	49900	49900	0
110	20231211	192600	682374650	49900	49900	49900	49900	0
111	20231211	192500	682374650	49900	49900	49900	49900	0
112	20231211	192400	682374650	49900	49900	49900	49900	0
113	20231211	192300	682374650	49900	49900	49900	49900	0
114	20231211	192200	682374650	49900	49900	49900	49900	0
115	20231211	192100	682374650	49900	49900	49900	49900	0
116	20231211	192000	682374650	49900	49900	49900	49900	0
117	20231211	191900	682374650	49900	49900	49900	49900	0
118	20231211	191800	682374650	49900	49900	49900	49900	0
119	20231211	191700	682374650	49900	49900	49900	49900	0
120	20231211	191600	682374650	49900	49900	49900	49900	0
121	20231211	191500	682374650	49900	49900	49900	49900	0
122	20231211	191400	682374650	49900	49900	49900	49900	1105
123	20231211	191300	682374650	49900	49900	49900	49900	0
124	20231211	191200	682374650	49900	49900	49900	49900	0
125	20231211	191100	682374650	49900	49900	49900	49900	0
126	20231211	191000	682374650	49900	49900	49900	49900	0
127	20231211	190900	682374650	49900	49900	49900	49900	0
128	20231211	190800	682374650	49900	49900	49900	49900	0
129	20231211	190700	682374650	49900	49900	49900	49900	0
130	20231211	190600	682374650	49900	49900	49900	49900	0
131	20231211	190500	682374650	49900	49900	49900	49900	0
132	20231211	190400	682374650	49900	49900	49900	49900	0
133	20231211	190300	682374650	49900	49900	49900	49900	0
134	20231211	190200	682374650	49900	49900	49900	49900	0
135	20231211	190100	682374650	49900	49900	49900	49900	0
136	20231211	190000	682374650	49900	49900	49900	49900	0
137	20231211	185900	682374650	49900	49900	49900	49900	0
138	20231211	185800	682374650	49900	49900	49900	49900	0
139	20231211	185700	682374650	49900	49900	49900	49900	0
140	20231211	185600	682374650	49900	49900	49900	49900	0
141	20231211	185500	682374650	49900	49900	49900	49900	0
142	20231211	185400	682374650	49900	49900	49900	49900	0
143	20231211	185300	682374650	49900	49900	49900	49900	0
144	20231211	185200	682374650	49900	49900	49900	49900	0
145	20231211	185100	682374650	49900	49900	49900	49900	0
146	20231211	185000	682374650	49900	49900	49900	49900	0
147	20231211	184900	682374650	49900	49900	49900	49900	0
148	20231211	184800	682374650	49900	49900	49900	49900	0
149	20231211	184700	682374650	49900	49900	49900	49900	0
150	20231211	184600	682374650	49900	49900	49900	49900	0
151	20231211	184500	682374650	49900	49900	49900	49900	0
152	20231211	184400	682374650	49900	49900	49900	49900	1105
153	20231211	184300	682374650	49900	49900	49900	49900	0
154	20231211	184200	682374650	49900	49900	49900	49900	0
155	20231211	184100	682374650	49900	49900	49900	49900	0
156	20231211	184000	682374650	49900	49900	49900	49900	0
157	20231211	183900	682374650	49900	49900	49900	49900	0
158	20231211	183800	682374650	49900	49900	49900	49900	0
159	20231211	183700	682374650	49900	49900	49900	49900	0
160	20231211	183600	682374650	49900	49900	49900	49900	0
161	20231211	183500	682374650	49900	49900	49900	49900	0
162	20231211	183400	682374650	49900	49900	49900	49900	0
163	20231211	183300	682374650	49900	49900	49900	49900	0
164	20231211	183200	682374650	49900	49900	49900	49900	0
165	20231211	183100	682374650	49900	49900	49900	49900	0
166	20231211	183000	682374650	49900	49900	49900	49900	0
167	20231211	182900	682374650	49900	49900	49900	49900	0
168	20231211	182800	682374650	49900	49900	49900	49900	0
169	20231211	182700	682374650	49900	49900	49900	49900	0
170	20231211	182600	682374650	49900	49900	49900	49900	0
171	20231211	182500	682374650	49900	49900	49900	49900	0
172	20231211	182400	682374650	49900	49900	49900	49900	0
173	20231211	182300	682374650	49900	49900	49900	49900	0
174	20231211	182200	682374650	49900	49900	49900	49900	0
175	20231211	182100	682374650	49900	49900	49900	49900	0
176	20231211	182000	682374650	49900	49900	49900	49900	0
177	20231211	181900	682374650	49900	49900	49900	49900	0
178	20231211	181800	682374650	49900	49900	49900	49900	0
179	20231211	181700	682374650	49900	49900	49900	49900	0
180	20231211	181600	682374650	49900	49900	49900	49900	0
181	20231211	181500	682374650	49900	49900	49900	49900	0
182	20231211	181400	682374650	49900	49900	49900	49900	1105
183	20231211	181300	682374650	49900	49900	49900	49900	0
184	20231211	181200	682374650	49900	49900	49900	49900	0
185	20231211	181100	682374650	49900	49900	49900	49900	0
186	20231211	181000	682374650	49900	49900	49900	49900	0
187	20231211	180900	682374650	49900	49900	49900	49900	0
188	20231211	180800	682374650	49900	49900	49900	49900	0
189	20231211	180700	682374650	49900	49900	49900	49900	0
190	20231211	180600	682374650	49900	49900	49900	49900	0
191	20231211	180500	682374650	49900	49900	49900	49900	0
192	20231211	180400	682374650	49900	49900	49900	49900	0
193	20231211	180300	682374650	49900	49900	49900	49900	0
194	20231211	180200	682374650	49900	49900	49900	49900	0
195	20231211	180100	682374650	49900	49900	49900	49900	0
196	20231211	180000	682374650	49900	49900	49900	49900	0
197	20231211	175900	682374650	49900	49900	49900	49900	0
198	20231211	175800	682374650	49900	49900	49900	49900	0
199	20231211	175700	682374650	49900	49900	49900	49900	0
200	20231211	175600	682374650	49900	49900	49900	49900	0
201	20231211	175500	682374650	49900	49900	49900	49900	0
202	20231211	175400	682374650	49900	49900	49900	49900	0
203	20231211	175300	682374650	49900	49900	49900	49900	0
204	20231211	175200	682374650	49900	49900	49900	49900	0
205	20231211	175100	682374650	49900	49900	49900	49900	0
206	20231211	175000	682374650	49900	49900	49900	49900	0
207	20231211	174900	682374650	49900	49900	49900	49900	0
208	20231211	174800	682374650	49900	49900	49900	49900	0
209	20231211	174700	682374650	49900	49900	49900	49900	0
210	20231211	174600	682374650	49900	49900	49900	49900	0
211	20231211	174500	682374650	49900	49900	49900	49900	0
212	20231211	174400	682374650	49900	49900	49900	49900	1105
213	20231211	174300	682374650	49900	49900	49900	49900	0
214	20231211	174200	682374650	49900	49900	49900	49900	0
215	20231211	174100	682374650	49900	49900	49900	49900	0
216	20231211	174000	682374650	49900	49900	49900	49900	0
217	20231211	173900	682374650	49900	49900	49900	49900	0
218	20231211	173800	682374650	49900	49900	49900	49900	0
219	20231211	173700	682374650	49900	49900	49900	49900	0
220	20231211	173600	682374650	49900	49900	49900	49900	0
221	20231211	173500	682374650	49900	49900	49900	49900	0
222	20231211	173400	682374650	49900	49900	49900	49900	0
223	20231211	173300	682374650	49900	49900	49900	49900	0
224	20231211	173200	682374650	49900	49900	49900	49900	0
225	20231211	173100	682374650	49900	49900	49900	49900	0
226	20231211	173000	682374650	49900	49900	49900	49900	0
227	20231211	172900	682374650	49900	49900	49900	49900	0
228	20231211	172800	682374650	49900	49900	49900	49900	0
229	20231211	172700	682374650	49900	49900	49900	49900	0
230	20231211	172600	682374650	49900	49900	49900	49900	0
231	20231211	172500	682374650	49900	49900	49900	49900	0
232	20231211	172400	682374650	49900	49900	49900	49900	0
233	20231211	172300	682374650	49900	49900	49900	49900	0
234	20231211	172200	682374650	49900	49900	49900	49900	0
235	20231211	172100	682374650	49900	49900	49900	49900	0
236	20231211	172000	682374650	49900	49900	49900	49900	0
237	20231211	171900	682374650	49900	49900	49900	49900	0
238	20231211	171800	682374650	49900	49900	49900	49900	0
239	20231211	171700	682374650	49900	49900	49900	49900	0
240	20231211	171600	682374650	49900	49900	49900	49900	0
241	20231211	171500	682374650	49900	49900	49900	49900	0
242	20231211	171400	682374650	49900	49900	49900	49900	1105
243	20231211	171300	682374650	49900	49900	49900	49900	0
244	20231211	171200	682374650	49900	49900	49900	49900	0
245	20231211	171100	682374650	49900	49900	49900	49900	0
246	20231211	171000	682374650	49900	49900	49900	49900	0
247	20231211	170900	682374650	49900	49900	49900	49900	0
248	20231211	170800	682374650	49900	49900	49900	49900	0
249	20231211	170700	682374650	49900	49900	49900	49900	0
250	20231211	170600	682374650	49900	49900	49900	49900	0
251	20231211	170500	682374650	49900	49900	49900	49900	0
252	20231211	170400	682374650	49900	49900	49900	49900	0
253	20231211	170300	682374650	49900	49900	49900	49900	0
254	20231211	170200	682374650	49900	49900	49900	49900	0
255	20231211	170100	682374650	49900	49900	49900	49900	0
256	20231211	170000	682374650	49900	49900	49900	49900	0
257	20231211	165900	682374650	49900	49900	49900	49900	0
258	20231211	165800	682374650	49900	49900	49900	49900	0
259	20231211	165700	682374650	49900	49900	49900	49900	0
260	20231211	165600	682374650	49900	49900	49900	49900	0
261	20231211	165500	682374650	49900	49900	49900	49900	0
262	20231211	165400	682374650	49900	49900	49900	49900	0
263	20231211	165300	682374650	49900	49900	49900	49900	0
264	20231211	165200	682374650	49900	49900	49900	49900	0
265	20231211	165100	682374650	49900	49900	49900	49900	0
266	20231211	165000	682374650	49900	49900	49900	49900	0
267	20231211	164900	682374650	49900	49900	49900	49900	0
268	20231211	164800	682374650	49900	49900	49900	49900	0
269	20231211	164700	682374650	49900	49900	49900	49900	0
270	20231211	164600	682374650	49900	49900	49900	49900	0
271	20231211	164500	682374650	49900	49900	49900	49900	0
272	20231211	164400	682374650	49900	49900	49900	49900	1105
273	20231211	164300	682374650	49900	49900	49900	49900	0
274	20231211	164200	682374650	49900	49900	49900	49900	0
275	20231211	164100	682374650	49900	49900	49900	49900	0
276	20231211	164000	682374650	49900	49900	49900	49900	0
277	20231211	163900	682374650	49900	49900	49900	49900	0
278	20231211	163800	682374650	49900	49900	49900	49900	0
279	20231211	163700	682374650	49900	49900	49900	49900	0
280	20231211	163600	682374650	49900	49900	49900	49900	0
281	20231211	163500	682374650	49900	49900	49900	49900	0
282	20231211	163400	682374650	49900	49900	49900	49900	0
283	20231211	163300	682374650	49900	49900	49900	49900	0
284	20231211	163200	682374650	49900	49900	49900	49900	0
285	20231211	163100	682374650	49900	49900	49900	49900	0
286	20231211	163000	682374650	49900	49900	49900	49900	0
287	20231211	162900	682374650	49900	49900	49900	49900	0
288	20231211	162800	682374650	49900	49900	49900	49900	0
289	20231211	162700	682374650	49900	49900	49900	49900	0
290	20231211	162600	682374650	49900	49900	49900	49900	0
291	20231211	162500	682374650	49900	49900	49900	49900	0
292	20231211	162400	682374650	49900	49900	49900	49900	0
293	20231211	162300	682374650	49900	49900	49900	49900	0
294	20231211	162200	682374650	49900	49900	49900	49900	0
295	20231211	162100	682374650	49900	49900	49900	49900	0
296	20231211	162000	682374650	49900	49900	49900	49900	0
297	20231211	161900	682374650	49900	49900	49900	49900	0
298	20231211	161800	682374650	49900	49900	49900	49900	0
299	20231211	161700	682374650	49900	49900	49900	49900	0
300	20231211	161600	682374650	49900	49900	49900	49900	0
301	20231211	161500	682374650	49900	49900	49900	49900	0
302	20231211	161400	682374650	49900	49900	49900	49900	1105
303	20231211	161300	682374650	49900	49900	49900	49900	0
304	20231211	161200	682374650	49900	49900	49900	49900	0
305	20231211	161100	682374650	49900	49900	49900	49900	0
306	20231211	161000	682374650	49900	49900	49900	49900	0
307	20231211	160900	682374650	49900	49900	49900	49900	0
308	20231211	160800	682374650	49900	49900	49900	49900	0
309	20231211	160700	682374650	49900	49900	49900	49900	0
310	20231211	160600	682374650	49900	49900	49900	49900	0
311	20231211	160500	682374650	49900	49900	49900	49900	0
312	20231211	160400	682374650	49900	49900	49900	49900	0
313	20231211	160300	682374650	49900	49900	49900	49900	0
314	20231211	160200	682374650	49900	49900	49900	49900	0
315	20231211	160100	682374650	49900	49900	49900	49900	0
316	20231211	160000	682374650	49900	49900	49900	49900	0
317	20231211	155900	682374650	49900	49900	49900	49900	0
318	20231211	155800	682374650	49900	49900	49900	49900	0
319	20231211	155700	682374650	49900	49900	49900	49900	0
320	20231211	155600	682374650	49900	49900	49900	49900	0
321	20231211	155500	682374650	49900	49900	49900	49900	0
322	20231211	155400	682374650	49900	49900	49900	49900	0
323	20231211	155300	682374650	49900	49900	49900	49900	0
324	20231211	155200	682374650	49900	49900	49900	49900	0
325	20231211	155100	682374650	49900	49900	49900	49900	0
326	20231211	155000	682374650	49900	49900	49900	49900	0
327	20231211	154900	682374650	49900	49900	49900	49900	0
328	20231211	154800	682374650	49900	49900	49900	49900	0
329	20231211	154700	682374650	49900	49900	49900	49900	0
330	20231211	154600	682374650	49900	49900	49900	49900	0
331	20231211	154500	682374650	49900	49900	49900	49900	0
332	20231211	154400	682374650	49900	49900	49900	49900	1105
333	20231211	154300	682374650	49900	49900	49900	49900	0
334	20231211	154200	682374650	49900	49900	49900	49900	0
335	20231211	154100	682374650	49900	49900	49900	49900	0
336	20231211	154000	682374650	49900	49900	49900	49900	0
337	20231211	153900	682374650	49900	49900	49900	49900	0
338	20231211	153800	682374650	49900	49900	49900	49900	0
339	20231211	153700	682374650	49900	49900	49900	49900	0
340	20231211	153600	682374650	49900	49900	49900	49900	0
341	20231211	153500	682374650	49900	49900	49900	49900	0
342	20231211	153400	682374650	49900	49900	49900	49900	0
343	20231211	153300	682374650	49900	49900	49900	49900	0
344	20231211	153200	682374650	49900	49900	49900	49900	0
345	20231211	153100	682374650	49900	49900	49900	49900	0
346	20231211	153000	682374650	49900	49900	49900	49900	1105
347	20231211	152900	627235150	49850	49850	49850	49850	0
348	20231211	152800	627235150	49850	49850	49850	49850	0
349	20231211	152700	627235150	49850	49850	49850	49850	0
350	20231211	152600	627235150	49850	49850	49850	49850	0
351	20231211	152500	627235150	49850	49850	49850	49850	0
352	20231211	152400	627235150	49850	49850	49850	49850	0
353	20231211	152300	627235150	49850	49850	49850	49850	0
354	20231211	152200	627235150	49850	49850	49850	49850	0
355	20231211	152100	627235150	49850	49850	49850	49850	0
356	20231211	152000	627235150	49850	49850	49850	49850	0
357	20231211	151900	627235150	49850	49850	49850	49650	202
358	20231211	151800	617202850	49850	49850	49850	49850	16
359	20231211	151700	616405250	49850	49850	49850	49850	0
360	20231211	151600	616405250	49850	49850	49850	49850	0
361	20231211	151500	616405250	49850	49800	49850	49750	308
362	20231211	151400	601076450	49800	49800	49800	49800	0
363	20231211	151300	601076450	49800	49800	49800	49800	87
364	20231211	151200	596743850	49800	49800	49800	49800	20
365	20231211	151100	595747850	49800	49800	49800	49800	0
366	20231211	151000	595747850	49800	49800	49800	49800	0
367	20231211	150900	595747850	49800	49800	49800	49800	2
368	20231211	150800	595648250	49800	49800	49800	49800	1
369	20231211	150700	595598450	49750	49750	49750	49750	0
370	20231211	150600	595598450	49750	49750	49750	49750	1
371	20231211	150500	595548700	49800	49800	49800	49800	372
372	20231211	150400	577023100	49750	49750	49750	49750	1
373	20231211	150300	576973350	50000	50000	50000	50000	130
374	20231211	150200	570473350	50100	50100	50100	50100	0
375	20231211	150100	570473350	50100	50100	50100	50100	100
376	20231211	150000	565463350	50100	50100	50100	50100	5
377	20231211	145900	565212850	50100	50100	50100	50100	127
378	20231211	145800	558850150	49750	49750	49750	49750	0
379	20231211	145700	558850150	49750	49750	49750	49750	1
380	20231211	145600	558800400	49750	49750	49750	49750	1
381	20231211	145500	558750650	49700	49700	49700	49700	0
382	20231211	145400	558750650	49700	49700	49700	49700	0
383	20231211	145300	558750650	49700	49800	49800	49700	235
384	20231211	145200	547062900	49800	49800	50000	49800	142
385	20231211	145100	539965700	49800	49800	49800	49800	1
386	20231211	145000	539915900	49850	49850	49850	49850	18
387	20231211	144900	539018600	49850	49850	49850	49850	2
388	20231211	144800	538918900	49850	49850	49850	49850	2
389	20231211	144700	538819200	49800	49800	49800	49800	5
390	20231211	144600	538570200	49800	49850	49850	49800	43
391	20231211	144500	536426700	49850	50000	50000	49850	130
392	20231211	144400	529932500	50300	50300	50300	50300	8
393	20231211	144300	529530100	50300	50300	50300	50300	0
394	20231211	144200	529530100	50300	50300	50300	50300	0
395	20231211	144100	529530100	50300	50300	50300	50300	0
396	20231211	144000	529530100	50300	49950	50300	49950	2
397	20231211	143900	529429850	50300	50300	50300	50300	0
398	20231211	143800	529429850	50300	50000	50300	49950	4
399	20231211	143700	529229400	49950	50300	50300	49950	33
400	20231211	143600	527578850	50200	50200	50200	50200	0
401	20231211	143500	527578850	50200	50200	50200	50200	4
402	20231211	143400	527378050	50200	50300	50300	49950	9
403	20231211	143300	526926650	50000	50000	50000	50000	143
404	20231211	143200	519776650	50000	50000	50000	50000	1
405	20231211	143100	519726650	50300	50300	50300	50300	1
406	20231211	143000	519676350	50300	50300	50300	50300	119
407	20231211	142900	513690650	50300	50300	50300	50300	116
408	20231211	142800	507855850	50300	50300	50300	50300	0
409	20231211	142700	507855850	50300	50000	50300	49950	12
410	20231211	142600	507255600	49950	49950	50300	49950	19
411	20231211	142500	506306200	49950	49950	50300	49950	3
412	20231211	142400	506156000	50300	50300	50300	50300	0
413	20231211	142300	506156000	50300	50300	50300	50300	1
414	20231211	142200	506105700	49950	50000	50000	49950	14
415	20231211	142100	505405750	50200	50200	50200	50200	0
416	20231211	142000	505405750	50200	50000	50200	50000	101
417	20231211	141900	500335750	50000	50000	50000	50000	313
418	20231211	141800	484685750	50000	50000	50000	50000	40
419	20231211	141700	482685750	50200	50200	50200	50200	0
420	20231211	141600	482685750	50200	50200	50200	50200	0
421	20231211	141500	482685750	50200	50200	50200	50200	2
422	20231211	141400	482585350	50200	50200	50200	50200	0
423	20231211	141300	482585350	50200	50200	50200	50200	1
424	20231211	141200	482535150	50200	50200	50200	50200	96
425	20231211	141100	477715950	50200	50200	50200	50200	0
426	20231211	141000	477715950	50200	50200	50200	50200	0
427	20231211	140900	477715950	50200	50200	50200	50200	39
428	20231211	140800	475758150	50200	50200	50200	50200	39
429	20231211	140700	473800350	50200	50200	50200	50200	62
430	20231211	140600	470687950	50200	50200	50200	50200	2
431	20231211	140500	470587550	50200	50200	50200	50200	0
432	20231211	140400	470587550	50200	50200	50200	50200	1
433	20231211	140300	470537350	50000	50000	50000	50000	0
434	20231211	140200	470537350	50000	50000	50000	50000	30
435	20231211	140100	469037350	50100	50000	50100	50000	114
436	20231211	140000	463336250	49650	49650	49650	49650	0
437	20231211	135900	463336250	49650	49650	49650	49650	0
438	20231211	135800	463336250	49650	49650	49650	49650	0
439	20231211	135700	463336250	49650	49650	49650	49650	0
440	20231211	135600	463336250	49650	49750	49750	49650	59
441	20231211	135500	460405700	50400	50400	50400	50400	0
442	20231211	135400	460405700	50400	50100	50400	50100	149
443	20231211	135300	452914200	49700	49700	49700	49700	10
444	20231211	135200	452417200	49700	49800	49800	49650	32
445	20231211	135100	450826600	50000	50000	50000	50000	132
446	20231211	135000	444226600	50000	50000	50000	50000	0
447	20231211	134900	444226600	50000	50200	50400	50000	378
448	20231211	134800	425314500	50400	50400	50400	50400	4
449	20231211	134700	425112900	50400	50400	50400	50400	0
450	20231211	134600	425112900	50400	50400	50400	50400	61
451	20231211	134500	422038500	50400	50400	50400	50400	0
452	20231211	134400	422038500	50400	50300	50400	50300	148
453	20231211	134300	414581200	50300	49950	50300	49950	226
454	20231211	134200	403250550	49750	49750	49750	49750	1
455	20231211	134100	403200800	49950	49950	49950	49950	1
456	20231211	134000	403150850	49950	49950	49950	49950	0
457	20231211	133900	403150850	49950	49950	49950	49950	0
458	20231211	133800	403150850	49950	49950	49950	49950	0
459	20231211	133700	403150850	49950	49950	49950	49950	5
460	20231211	133600	402901100	49950	49950	49950	49950	1
461	20231211	133500	402851150	49900	49900	49900	49900	0
462	20231211	133400	402851150	49900	49900	49900	49900	0
463	20231211	133300	402851150	49900	49900	49900	49900	0
464	20231211	133200	402851150	49900	49900	49900	49900	0
465	20231211	133100	402851150	49900	49900	49900	49900	0
466	20231211	133000	402851150	49900	49900	49900	49900	0
467	20231211	132900	402851150	49900	50000	50000	49900	132
468	20231211	132800	396257550	50000	50000	50000	50000	0
469	20231211	132700	396257550	50000	49950	50000	49950	16
470	20231211	132600	395457850	49950	49700	49950	49700	199
471	20231211	132500	385525800	49700	49700	49700	49700	0
472	20231211	132400	385525800	49700	49600	49700	49600	120
473	20231211	132300	379564650	49550	49550	49550	49550	72
474	20231211	132200	375997050	49550	49550	49550	49550	164
475	20231211	132100	367870850	49550	49550	49550	49550	1
476	20231211	132000	367821300	49400	49400	49400	49400	0
477	20231211	131900	367821300	49400	49400	49400	49400	26
478	20231211	131800	366536900	49400	49400	49400	49400	10
479	20231211	131700	366042900	49250	49250	49250	49250	0
480	20231211	131600	366042900	49250	49250	49250	49250	0
481	20231211	131500	366042900	49250	49250	49250	49250	0
482	20231211	131400	366042900	49250	49250	49250	49250	0
483	20231211	131300	366042900	49250	49250	49250	49250	0
484	20231211	131200	366042900	49250	49250	49250	49250	0
485	20231211	131100	366042900	49250	49250	49250	49250	0
486	20231211	131000	366042900	49250	49250	49250	49250	0
487	20231211	130900	366042900	49250	49250	49250	49250	0
488	20231211	130800	366042900	49250	49250	49250	49250	7
489	20231211	130700	365698150	49250	49250	49250	49250	0
490	20231211	130600	365698150	49250	49250	49250	49250	11
491	20231211	130500	365156400	49350	49350	49350	49350	0
492	20231211	130400	365156400	49350	49350	49350	49350	7
493	20231211	130300	364810950	49250	49250	49250	49250	0
494	20231211	130200	364810950	49250	49250	49250	49250	0
495	20231211	130100	364810950	49250	49250	49250	49250	21
496	20231211	130000	363776700	49100	49100	49100	49100	0
497	20231211	125900	363776700	49100	49400	49400	49100	402
498	20231211	125800	343998300	49400	49400	49400	49400	0
499	20231211	125700	343998300	49400	49650	49650	49400	4
500	20231211	125600	343800450	49650	49650	49650	49650	0
501	20231211	125500	343800450	49650	49650	49650	49650	0
502	20231211	125400	343800450	49650	49600	49650	49600	6
503	20231211	125300	343502800	49650	49650	49650	49650	0
504	20231211	125200	343502800	49650	49400	49650	49100	661
505	20231211	125100	310917150	49400	49600	49600	49400	173
506	20231211	125000	302365450	49600	49600	49600	49600	5
507	20231211	124900	302117450	49600	49600	49600	49600	0
508	20231211	124800	302117450	49600	49600	49600	49600	0
509	20231211	124700	302117450	49600	49600	49600	49600	1
510	20231211	124600	302067850	49650	49650	49650	49650	0
511	20231211	124500	302067850	49650	49650	49650	49650	0
512	20231211	124400	302067850	49650	49650	49650	49650	0
513	20231211	124300	302067850	49650	49650	49650	49650	0
514	20231211	124200	302067850	49650	49650	49650	49650	4
515	20231211	124100	301869250	49650	49650	49650	49650	0
516	20231211	124000	301869250	49650	49650	49650	49650	0
517	20231211	123900	301869250	49650	49650	49650	49650	0
518	20231211	123800	301869250	49650	49650	49650	49650	0
519	20231211	123700	301869250	49650	49650	49650	49650	1
520	20231211	123600	301819600	49550	49550	49550	49550	0
521	20231211	123500	301819600	49550	49550	49550	49550	0
522	20231211	123400	301819600	49550	49550	49550	49550	0
523	20231211	123300	301819600	49550	49550	49550	49550	0
524	20231211	123200	301819600	49550	49550	49550	49550	0
525	20231211	123100	301819600	49550	49550	49550	49550	0
526	20231211	123000	301819600	49550	49550	49550	49550	0
527	20231211	122900	301819600	49550	49550	49550	49550	0
528	20231211	122800	301819600	49550	49550	49550	49550	0
529	20231211	122700	301819600	49550	49550	49550	49550	0
530	20231211	122600	301819600	49550	49550	49550	49550	0
531	20231211	122500	301819600	49550	49550	49550	49550	0
532	20231211	122400	301819600	49550	49550	49550	49550	0
533	20231211	122300	301819600	49550	49550	49550	49550	0
534	20231211	122200	301819600	49550	49550	49550	49550	0
535	20231211	122100	301819600	49550	49550	49550	49550	0
536	20231211	122000	301819600	49550	49550	49550	49550	0
537	20231211	121900	301819600	49550	49550	49550	49550	0
538	20231211	121800	301819600	49550	49550	49550	49550	0
539	20231211	121700	301819600	49550	49550	49550	49550	0
540	20231211	121600	301819600	49550	49550	49550	49550	0
541	20231211	121500	301819600	49550	49550	49550	49550	0
542	20231211	121400	301819600	49550	49500	49550	49500	113
543	20231211	121300	296225800	49550	49550	49550	49550	44
544	20231211	121200	294045600	49650	49650	49650	49650	1
545	20231211	121100	293995950	49650	49650	49650	49650	0
546	20231211	121000	293995950	49650	49650	49650	49650	10
547	20231211	120900	293499450	49650	49650	49650	49650	0
548	20231211	120800	293499450	49650	49600	49650	49550	109
549	20231211	120700	288093700	49600	49600	49600	49600	29
550	20231211	120600	286655300	49600	49600	49600	49600	52
551	20231211	120500	284076100	49450	49450	49450	49450	50
552	20231211	120400	281603600	49250	49250	49250	49250	0
553	20231211	120300	281603600	49250	49300	49300	49250	9
554	20231211	120200	281160200	49350	49450	49450	49350	31
555	20231211	120100	279630150	49450	49450	49450	49450	0
556	20231211	120000	279630150	49450	49450	49450	49450	15
557	20231211	115900	278888400	49350	49350	49350	49350	0
558	20231211	115800	278888400	49350	49350	49350	49350	47
559	20231211	115700	276568950	49350	49350	49350	49350	0
560	20231211	115600	276568950	49350	49550	49550	49350	349
561	20231211	115500	259322950	49550	49550	49550	49550	0
562	20231211	115400	259322950	49550	49550	49550	49550	2
563	20231211	115300	259223850	49550	49550	49550	49550	0
564	20231211	115200	259223850	49550	49550	49550	49500	79
565	20231211	115100	255309550	49550	49550	49550	49550	0
566	20231211	115000	255309550	49550	49550	49550	49550	0
567	20231211	114900	255309550	49550	49550	49550	49550	1
568	20231211	114800	255260000	49600	49700	49700	49600	11
569	20231211	114700	254714300	49600	49750	49750	49600	944
570	20231211	114600	207800200	49750	49750	49750	49750	0
571	20231211	114500	207800200	49750	49750	49750	49750	10
572	20231211	114400	207302700	49750	49750	49750	49750	0
573	20231211	114300	207302700	49750	49750	49750	49750	27
574	20231211	114200	205959450	49800	49800	49800	49800	107
575	20231211	114100	200630850	49900	49900	49900	49900	0
576	20231211	114000	200630850	49900	49900	49900	49900	10
577	20231211	113900	200131850	49800	49800	49800	49800	0
578	20231211	113800	200131850	49800	49800	49800	49800	0
579	20231211	113700	200131850	49800	49800	49800	49800	0
580	20231211	113600	200131850	49800	49800	49800	49800	0
581	20231211	113500	200131850	49800	49800	49800	49800	0
582	20231211	113400	200131850	49800	49800	49800	49800	0
583	20231211	113300	200131850	49800	49800	49800	49800	0
584	20231211	113200	200131850	49800	49850	49850	49800	115
585	20231211	113100	194400500	49950	49950	49950	49950	0
586	20231211	113000	194400500	49950	49950	49950	49950	0
587	20231211	112900	194400500	49950	49950	49950	49950	0
588	20231211	112800	194400500	49950	49950	49950	49950	0
589	20231211	112700	194400500	49950	49950	49950	49950	0
590	20231211	112600	194400500	49950	49950	49950	49950	0
591	20231211	112500	194400500	49950	49950	49950	49950	0
592	20231211	112400	194400500	49950	49950	49950	49950	0
593	20231211	112300	194400500	49950	49950	49950	49950	0
594	20231211	112200	194400500	49950	49950	49950	49950	0
595	20231211	112100	194400500	49950	49950	49950	49950	0
596	20231211	112000	194400500	49950	49850	49950	49850	16
597	20231211	111900	193602000	49900	49900	49900	49900	0
598	20231211	111800	193602000	49900	49900	49900	49900	13
599	20231211	111700	192953300	49950	49950	49950	49950	0
600	20231211	111600	192953300	49950	49950	49950	49950	0
601	20231211	111500	192953300	49950	49950	49950	49950	7
602	20231211	111400	192603650	49950	49950	49950	49950	0
603	20231211	111300	192603650	49950	49950	49950	49950	0
604	20231211	111200	192603650	49950	49950	49950	49950	0
605	20231211	111100	192603650	49950	49950	49950	49950	0
606	20231211	111000	192603650	49950	49950	49950	49950	0
607	20231211	110900	192603650	49950	49950	49950	49950	0
608	20231211	110800	192603650	49950	49950	49950	49950	0
609	20231211	110700	192603650	49950	49950	49950	49950	7
610	20231211	110600	192254000	49950	49950	49950	49950	0
611	20231211	110500	192254000	49950	49900	49950	49900	11
612	20231211	110400	191705050	49900	49900	49900	49900	1
613	20231211	110300	191655150	49850	49850	49850	49850	5
614	20231211	110200	191405900	49850	49850	49850	49850	0
615	20231211	110100	191405900	49850	49850	49850	49850	0
616	20231211	110000	191405900	49850	49850	49850	49850	1
617	20231211	105900	191356050	49900	49900	49900	49900	3
618	20231211	105800	191206350	50000	50000	50000	50000	0
619	20231211	105700	191206350	50000	50000	50000	50000	0
620	20231211	105600	191206350	50000	50000	50000	50000	1
621	20231211	105500	191156350	49750	49750	49750	49750	0
622	20231211	105400	191156350	49750	49750	49750	49750	0
623	20231211	105300	191156350	49750	49750	49750	49750	0
624	20231211	105200	191156350	49750	49750	49750	49750	0
625	20231211	105100	191156350	49750	49750	49750	49750	0
626	20231211	105000	191156350	49750	49750	49750	49750	0
627	20231211	104900	191156350	49750	49750	49750	49750	0
628	20231211	104800	191156350	49750	49750	49750	49750	0
629	20231211	104700	191156350	49750	49750	49750	49750	0
630	20231211	104600	191156350	49750	49850	49850	49750	110
631	20231211	104500	185680250	49950	49950	49950	49950	6
632	20231211	104400	185380550	49950	49950	49950	49950	0
633	20231211	104300	185380550	49950	49950	49950	49950	0
634	20231211	104200	185380550	49950	49950	49950	49950	3
635	20231211	104100	185230700	49950	49950	49950	49950	11
636	20231211	104000	184681250	49950	49950	49950	49950	1
637	20231211	103900	184631300	49950	49950	49950	49950	0
638	20231211	103800	184631300	49950	49950	49950	49950	1
639	20231211	103700	184581350	49850	49850	49850	49850	0
640	20231211	103600	184581350	49850	49850	49850	49850	6
641	20231211	103500	184282250	49950	49950	49950	49950	0
642	20231211	103400	184282250	49950	49950	49950	49950	22
643	20231211	103300	183183350	49950	49950	49950	49950	0
644	20231211	103200	183183350	49950	49950	49950	49950	0
645	20231211	103100	183183350	49950	49950	49950	49950	1
646	20231211	103000	183133400	50000	50000	50000	50000	5
647	20231211	102900	182883400	50000	50000	50000	50000	0
648	20231211	102800	182883400	50000	50000	50000	50000	0
649	20231211	102700	182883400	50000	50000	50000	50000	0
650	20231211	102600	182883400	50000	50000	50000	50000	0
651	20231211	102500	182883400	50000	50000	50000	50000	0
652	20231211	102400	182883400	50000	50000	50000	50000	10
653	20231211	102300	182383400	50000	50000	50000	50000	0
654	20231211	102200	182383400	50000	50000	50000	50000	0
655	20231211	102100	182383400	50000	49950	50000	49750	236
656	20231211	102000	170624750	50000	49950	50000	49950	12
657	20231211	101900	170024800	49950	49950	49950	49950	0
658	20231211	101800	170024800	49950	50200	50200	49950	206
659	20231211	101700	159712950	50200	50200	50200	50200	75
660	20231211	101600	155947950	50300	50300	50300	50300	1
661	20231211	101500	155897650	50200	50200	50200	50200	0
662	20231211	101400	155897650	50200	50200	50200	50200	5
663	20231211	101300	155646650	50300	50300	50300	50300	0
664	20231211	101200	155646650	50300	50300	50300	50300	0
665	20231211	101100	155646650	50300	50300	50300	50300	0
666	20231211	101000	155646650	50300	50300	50300	50300	0
667	20231211	100900	155646650	50300	50300	50300	50300	0
668	20231211	100800	155646650	50300	50300	50300	50300	0
669	20231211	100700	155646650	50300	50200	50300	50200	4
670	20231211	100600	155445750	50300	50300	50300	50300	0
671	20231211	100500	155445750	50300	50200	50300	50200	8
672	20231211	100400	155044050	50300	50300	50300	50300	0
673	20231211	100300	155044050	50300	50300	50300	50300	0
674	20231211	100200	155044050	50300	50300	50300	50300	0
675	20231211	100100	155044050	50300	50300	50300	50300	0
676	20231211	100000	155044050	50300	50300	50300	50300	1
677	20231211	095900	154993750	50300	50300	50300	50300	70
678	20231211	095800	151472750	50300	50200	50300	50200	2
679	20231211	095700	151372250	50200	50200	50200	50200	0
680	20231211	095600	151372250	50200	50200	50200	50200	19
681	20231211	095500	150418450	50200	50200	50200	50200	1
682	20231211	095400	150368250	50200	50200	50200	50200	0
683	20231211	095300	150368250	50200	50200	50200	50200	23
684	20231211	095200	149213650	50100	50000	50100	50000	38
685	20231211	095100	147311450	50100	50000	50100	50000	147
686	20231211	095000	139957450	49950	49850	49950	49850	88
687	20231211	094900	135563050	49750	49750	49750	49750	2
688	20231211	094800	135463550	49700	49700	49700	49700	0
689	20231211	094700	135463550	49700	49700	49700	49700	29
690	20231211	094600	134022250	49950	49950	49950	49950	0
691	20231211	094500	134022250	49950	49950	49950	49950	0
692	20231211	094400	134022250	49950	49950	49950	49950	0
693	20231211	094300	134022250	49950	49950	49950	49950	5
694	20231211	094200	133772500	49950	49950	49950	49950	1
695	20231211	094100	133722550	50000	50000	50000	50000	0
696	20231211	094000	133722550	50000	50000	50000	50000	1
697	20231211	093900	133672550	49700	49750	49750	49700	121
698	20231211	093800	127656450	50100	50100	50100	50100	1
699	20231211	093700	127606350	50100	49900	50100	49750	1063
700	20231211	093600	74681850	49900	49950	49950	49900	41
701	20231211	093500	72634850	49950	49950	49950	49950	100
702	20231211	093400	67639850	50000	50000	50000	50000	100
703	20231211	093300	62639850	49950	49950	49950	49950	4
704	20231211	093200	62440050	49950	49950	49950	49950	1
705	20231211	093100	62390100	50000	50100	50100	50000	270
706	20231211	093000	48880100	50100	50100	50100	50100	2
707	20231211	092900	48779900	50100	50200	50300	50100	19
708	20231211	092800	47825700	50200	50200	50200	50200	10
709	20231211	092700	47323700	50200	50200	50200	50200	10
710	20231211	092600	46821700	50100	50100	50100	50100	1
711	20231211	092500	46771600	50200	50200	50200	50200	76
712	20231211	092400	42956400	50200	50400	50400	50200	8
713	20231211	092300	42553800	50400	50400	50400	50400	1
714	20231211	092200	42503400	50000	50200	50400	50000	166
715	20231211	092100	34167000	50000	50000	50000	50000	1
716	20231211	092000	34117000	49950	49950	49950	49950	2
717	20231211	091900	34017100	49950	50000	50200	49950	115
718	20231211	091800	28265600	50000	50200	50200	50000	163
719	20231211	091700	20103300	50200	50200	50200	50200	28
720	20231211	091600	18697700	50200	50200	50200	50200	6
721	20231211	091500	18396500	50200	50200	50200	50200	36
722	20231211	091400	16589300	50200	50200	50200	50200	10
723	20231211	091300	16087300	50200	50200	50200	50200	1
724	20231211	091200	16037100	50200	50200	50200	50200	6
725	20231211	091100	15735900	50100	50100	50100	50100	2
726	20231211	091000	15635700	50100	50100	50100	50100	0
727	20231211	090900	15635700	50100	50100	50100	50100	9
728	20231211	090800	15184800	50200	50100	50200	50100	69
729	20231211	090700	11727700	50100	50100	50100	50100	0
730	20231211	090600	11727700	50100	50100	50100	50100	0
731	20231211	090500	11727700	50100	50100	50100	50100	21
732	20231211	090400	10675600	50000	50100	50100	50000	30
733	20231211	090300	9175000	50000	50000	50000	50000	1
734	20231211	090200	9125000	50100	50500	50500	50100	93
735	20231211	090100	4465300	50100	50100	50100	50100	24
736	20231211	090000	3262900	50100	50200	50500	50100	65