KissMeData/012510/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185600	1033291350	29400	29400	29400	29400	1328
3	20231214	185500	1033291350	29400	29400	29400	29400	0
4	20231214	185400	1033291350	29400	29400	29400	29400	0
5	20231214	185300	1033291350	29400	29400	29400	29400	0
6	20231214	185200	1033291350	29400	29400	29400	29400	0
7	20231214	185100	1033291350	29400	29400	29400	29400	0
8	20231214	185000	1033291350	29400	29400	29400	29400	0
9	20231214	184900	1033291350	29400	29400	29400	29400	0
10	20231214	184800	1033291350	29400	29400	29400	29400	0
11	20231214	184700	1033291350	29400	29400	29400	29400	0
12	20231214	184600	1033291350	29400	29400	29400	29400	0
13	20231214	184500	1033291350	29400	29400	29400	29400	0
14	20231214	184400	1033291350	29400	29400	29400	29400	0
15	20231214	184300	1033291350	29400	29400	29400	29400	0
16	20231214	184200	1033291350	29400	29400	29400	29400	0
17	20231214	184100	1033291350	29400	29400	29400	29400	0
18	20231214	184000	1033291350	29400	29400	29400	29400	0
19	20231214	183900	1033291350	29400	29400	29400	29400	0
20	20231214	183800	1033291350	29400	29400	29400	29400	0
21	20231214	183700	1033291350	29400	29400	29400	29400	0
22	20231214	183600	1033291350	29400	29400	29400	29400	0
23	20231214	183500	1033291350	29400	29400	29400	29400	0
24	20231214	183400	1033291350	29400	29400	29400	29400	0
25	20231214	183300	1033291350	29400	29400	29400	29400	0
26	20231214	183200	1033291350	29400	29400	29400	29400	0
27	20231214	183100	1033291350	29400	29400	29400	29400	0
28	20231214	183000	1033291350	29400	29400	29400	29400	0
29	20231214	182900	1033291350	29400	29400	29400	29400	0
30	20231214	182800	1033291350	29400	29400	29400	29400	0
31	20231214	182700	1033291350	29400	29400	29400	29400	0
32	20231214	182600	1033291350	29400	29400	29400	29400	1328
33	20231214	182500	1033291350	29400	29400	29400	29400	0
34	20231214	182400	1033291350	29400	29400	29400	29400	0
35	20231214	182300	1033291350	29400	29400	29400	29400	0
36	20231214	182200	1033291350	29400	29400	29400	29400	0
37	20231214	182100	1033291350	29400	29400	29400	29400	0
38	20231214	182000	1033291350	29400	29400	29400	29400	0
39	20231214	181900	1033291350	29400	29400	29400	29400	0
40	20231214	181800	1033291350	29400	29400	29400	29400	0
41	20231214	181700	1033291350	29400	29400	29400	29400	0
42	20231214	181600	1033291350	29400	29400	29400	29400	0
43	20231214	181500	1033291350	29400	29400	29400	29400	0
44	20231214	181400	1033291350	29400	29400	29400	29400	0
45	20231214	181300	1033291350	29400	29400	29400	29400	0
46	20231214	181200	1033291350	29400	29400	29400	29400	0
47	20231214	181100	1033291350	29400	29400	29400	29400	0
48	20231214	181000	1033291350	29400	29400	29400	29400	0
49	20231214	180900	1033291350	29400	29400	29400	29400	0
50	20231214	180800	1033291350	29400	29400	29400	29400	0
51	20231214	180700	1033291350	29400	29400	29400	29400	0
52	20231214	180600	1033291350	29400	29400	29400	29400	0
53	20231214	180500	1033291350	29400	29400	29400	29400	0
54	20231214	180400	1033291350	29400	29400	29400	29400	0
55	20231214	180300	1033291350	29400	29400	29400	29400	0
56	20231214	180200	1033291350	29400	29400	29400	29400	0
57	20231214	180100	1033291350	29400	29400	29400	29400	0
58	20231214	180000	1033291350	29400	29400	29400	29400	0
59	20231214	175900	1033291350	29400	29400	29400	29400	0
60	20231214	175800	1033291350	29400	29400	29400	29400	0
61	20231214	175700	1033291350	29400	29400	29400	29400	0
62	20231214	175600	1033291350	29400	29400	29400	29400	1328
63	20231214	175500	1033291350	29400	29400	29400	29400	0
64	20231214	175400	1033291350	29400	29400	29400	29400	0
65	20231214	175300	1033291350	29400	29400	29400	29400	0
66	20231214	175200	1033291350	29400	29400	29400	29400	0
67	20231214	175100	1033291350	29400	29400	29400	29400	0
68	20231214	175000	1033291350	29400	29400	29400	29400	0
69	20231214	174900	1033291350	29400	29400	29400	29400	0
70	20231214	174800	1033291350	29400	29400	29400	29400	0
71	20231214	174700	1033291350	29400	29400	29400	29400	0
72	20231214	174600	1033291350	29400	29400	29400	29400	0
73	20231214	174500	1033291350	29400	29400	29400	29400	0
74	20231214	174400	1033291350	29400	29400	29400	29400	0
75	20231214	174300	1033291350	29400	29400	29400	29400	0
76	20231214	174200	1033291350	29400	29400	29400	29400	0
77	20231214	174100	1033291350	29400	29400	29400	29400	0
78	20231214	174000	1033291350	29400	29400	29400	29400	0
79	20231214	173900	1033291350	29400	29400	29400	29400	0
80	20231214	173800	1033291350	29400	29400	29400	29400	0
81	20231214	173700	1033291350	29400	29400	29400	29400	0
82	20231214	173600	1033291350	29400	29400	29400	29400	0
83	20231214	173500	1033291350	29400	29400	29400	29400	0
84	20231214	173400	1033291350	29400	29400	29400	29400	0
85	20231214	173300	1033291350	29400	29400	29400	29400	0
86	20231214	173200	1033291350	29400	29400	29400	29400	0
87	20231214	173100	1033291350	29400	29400	29400	29400	0
88	20231214	173000	1033291350	29400	29400	29400	29400	0
89	20231214	172900	1033291350	29400	29400	29400	29400	0
90	20231214	172800	1033291350	29400	29400	29400	29400	0
91	20231214	172700	1033291350	29400	29400	29400	29400	0
92	20231214	172600	1033291350	29400	29400	29400	29400	1328
93	20231214	172500	1033291350	29400	29400	29400	29400	0
94	20231214	172400	1033291350	29400	29400	29400	29400	0
95	20231214	172300	1033291350	29400	29400	29400	29400	0
96	20231214	172200	1033291350	29400	29400	29400	29400	0
97	20231214	172100	1033291350	29400	29400	29400	29400	0
98	20231214	172000	1033291350	29400	29400	29400	29400	0
99	20231214	171900	1033291350	29400	29400	29400	29400	0
100	20231214	171800	1033291350	29400	29400	29400	29400	0
101	20231214	171700	1033291350	29400	29400	29400	29400	0
102	20231214	171600	1033291350	29400	29400	29400	29400	0
103	20231214	171500	1033291350	29400	29400	29400	29400	0
104	20231214	171400	1033291350	29400	29400	29400	29400	0
105	20231214	171300	1033291350	29400	29400	29400	29400	0
106	20231214	171200	1033291350	29400	29400	29400	29400	0
107	20231214	171100	1033291350	29400	29400	29400	29400	0
108	20231214	171000	1033291350	29400	29400	29400	29400	0
109	20231214	170900	1033291350	29400	29400	29400	29400	0
110	20231214	170800	1033291350	29400	29400	29400	29400	0
111	20231214	170700	1033291350	29400	29400	29400	29400	0
112	20231214	170600	1033291350	29400	29400	29400	29400	0
113	20231214	170500	1033291350	29400	29400	29400	29400	0
114	20231214	170400	1033291350	29400	29400	29400	29400	0
115	20231214	170300	1033291350	29400	29400	29400	29400	0
116	20231214	170200	1033291350	29400	29400	29400	29400	0
117	20231214	170100	1033291350	29400	29400	29400	29400	0
118	20231214	170000	1033291350	29400	29400	29400	29400	0
119	20231214	165900	1033291350	29400	29400	29400	29400	0
120	20231214	165800	1033291350	29400	29400	29400	29400	0
121	20231214	165700	1033291350	29400	29400	29400	29400	0
122	20231214	165600	1033291350	29400	29400	29400	29400	1328
123	20231214	165500	1033291350	29400	29400	29400	29400	0
124	20231214	165400	1033291350	29400	29400	29400	29400	0
125	20231214	165300	1033291350	29400	29400	29400	29400	0
126	20231214	165200	1033291350	29400	29400	29400	29400	0
127	20231214	165100	1033291350	29400	29400	29400	29400	0
128	20231214	165000	1033291350	29400	29400	29400	29400	0
129	20231214	164900	1033291350	29400	29400	29400	29400	0
130	20231214	164800	1033291350	29400	29400	29400	29400	0
131	20231214	164700	1033291350	29400	29400	29400	29400	0
132	20231214	164600	1033291350	29400	29400	29400	29400	0
133	20231214	164500	1033291350	29400	29400	29400	29400	0
134	20231214	164400	1033291350	29400	29400	29400	29400	0
135	20231214	164300	1033291350	29400	29400	29400	29400	0
136	20231214	164200	1033291350	29400	29400	29400	29400	0
137	20231214	164100	1033291350	29400	29400	29400	29400	0
138	20231214	164000	1033291350	29400	29400	29400	29400	0
139	20231214	163900	1033291350	29400	29400	29400	29400	0
140	20231214	163800	1033291350	29400	29400	29400	29400	0
141	20231214	163700	1033291350	29400	29400	29400	29400	0
142	20231214	163600	1033291350	29400	29400	29400	29400	0
143	20231214	163500	1033291350	29400	29400	29400	29400	0
144	20231214	163400	1033291350	29400	29400	29400	29400	0
145	20231214	163300	1033291350	29400	29400	29400	29400	0
146	20231214	163200	1033291350	29400	29400	29400	29400	0
147	20231214	163100	1033291350	29400	29400	29400	29400	0
148	20231214	163000	1033291350	29400	29400	29400	29400	0
149	20231214	162900	1033291350	29400	29400	29400	29400	0
150	20231214	162800	1033291350	29400	29400	29400	29400	0
151	20231214	162700	1033291350	29400	29400	29400	29400	0
152	20231214	162600	1033291350	29400	29400	29400	29400	1328
153	20231214	162500	1033291350	29400	29400	29400	29400	0
154	20231214	162400	1033291350	29400	29400	29400	29400	0
155	20231214	162300	1033291350	29400	29400	29400	29400	0
156	20231214	162200	1033291350	29400	29400	29400	29400	0
157	20231214	162100	1033291350	29400	29400	29400	29400	0
158	20231214	162000	1033291350	29400	29400	29400	29400	0
159	20231214	161900	1033291350	29400	29400	29400	29400	0
160	20231214	161800	1033291350	29400	29400	29400	29400	0
161	20231214	161700	1033291350	29400	29400	29400	29400	0
162	20231214	161600	1033291350	29400	29400	29400	29400	0
163	20231214	161500	1033291350	29400	29400	29400	29400	0
164	20231214	161400	1033291350	29400	29400	29400	29400	0
165	20231214	161300	1033291350	29400	29400	29400	29400	0
166	20231214	161200	1033291350	29400	29400	29400	29400	0
167	20231214	161100	1033291350	29400	29400	29400	29400	0
168	20231214	161000	1033291350	29400	29400	29400	29400	0
169	20231214	160900	1033291350	29400	29400	29400	29400	0
170	20231214	160800	1033291350	29400	29400	29400	29400	0
171	20231214	160700	1033291350	29400	29400	29400	29400	0
172	20231214	160600	1033291350	29400	29400	29400	29400	0
173	20231214	160500	1033291350	29400	29400	29400	29400	0
174	20231214	160400	1033291350	29400	29400	29400	29400	0
175	20231214	160300	1033291350	29400	29400	29400	29400	0
176	20231214	160200	1033291350	29400	29400	29400	29400	0
177	20231214	160100	1033291350	29400	29400	29400	29400	0
178	20231214	160000	1033291350	29400	29400	29400	29400	0
179	20231214	155900	1033291350	29400	29400	29400	29400	0
180	20231214	155800	1033291350	29400	29400	29400	29400	0
181	20231214	155700	1033291350	29400	29400	29400	29400	0
182	20231214	155600	1033291350	29400	29400	29400	29400	1328
183	20231214	155500	1033291350	29400	29400	29400	29400	0
184	20231214	155400	1033291350	29400	29400	29400	29400	0
185	20231214	155300	1033291350	29400	29400	29400	29400	0
186	20231214	155200	1033291350	29400	29400	29400	29400	0
187	20231214	155100	1033291350	29400	29400	29400	29400	0
188	20231214	155000	1033291350	29400	29400	29400	29400	0
189	20231214	154900	1033291350	29400	29400	29400	29400	0
190	20231214	154800	1033291350	29400	29400	29400	29400	0
191	20231214	154700	1033291350	29400	29400	29400	29400	0
192	20231214	154600	1033291350	29400	29400	29400	29400	0
193	20231214	154500	1033291350	29400	29400	29400	29400	0
194	20231214	154400	1033291350	29400	29400	29400	29400	0
195	20231214	154300	1033291350	29400	29400	29400	29400	0
196	20231214	154200	1033291350	29400	29400	29400	29400	0
197	20231214	154100	1033291350	29400	29400	29400	29400	0
198	20231214	154000	1033291350	29400	29400	29400	29400	0
199	20231214	153900	1033291350	29400	29400	29400	29400	0
200	20231214	153800	1033291350	29400	29400	29400	29400	0
201	20231214	153700	1033291350	29400	29400	29400	29400	0
202	20231214	153600	1033291350	29400	29400	29400	29400	0
203	20231214	153500	1033291350	29400	29400	29400	29400	0
204	20231214	153400	1033291350	29400	29400	29400	29400	0
205	20231214	153300	1033291350	29400	29400	29400	29400	0
206	20231214	153200	1033291350	29400	29400	29400	29400	0
207	20231214	153100	1033291350	29400	29400	29400	29400	0
208	20231214	153000	1033291350	29400	29400	29400	29400	1328
209	20231214	152900	994248150	29450	29450	29450	29450	0
210	20231214	152800	994248150	29450	29450	29450	29450	0
211	20231214	152700	994248150	29450	29450	29450	29450	0
212	20231214	152600	994248150	29450	29450	29450	29450	0
213	20231214	152500	994248150	29450	29450	29450	29450	0
214	20231214	152400	994248150	29450	29450	29450	29450	0
215	20231214	152300	994248150	29450	29450	29450	29450	0
216	20231214	152200	994248150	29450	29450	29450	29450	0
217	20231214	152100	994248150	29450	29450	29450	29450	0
218	20231214	152000	994248150	29450	29450	29450	29450	0
219	20231214	151900	994248150	29450	29450	29450	29400	182
220	20231214	151800	988893350	29400	29400	29400	29400	3
221	20231214	151700	988805150	29450	29400	29450	29400	29
222	20231214	151600	987951750	29400	29400	29450	29400	93
223	20231214	151500	985217050	29450	29400	29450	29400	154
224	20231214	151400	980687400	29400	29400	29400	29400	0
225	20231214	151300	980687400	29400	29400	29400	29400	77
226	20231214	151200	978423600	29400	29400	29500	29400	82
227	20231214	151100	976008200	29400	29450	29500	29400	523
228	20231214	151000	960606000	29450	29450	29500	29450	11
229	20231214	150900	960282000	29450	29450	29500	29450	58
230	20231214	150800	958571850	29450	29450	29450	29450	40
231	20231214	150700	957393850	29450	29450	29450	29450	7
232	20231214	150600	957187700	29450	29450	29450	29450	7
233	20231214	150500	956981550	29450	29450	29450	29450	6
234	20231214	150400	956804850	29450	29450	29500	29450	52
235	20231214	150300	955272550	29500	29450	29500	29450	54
236	20231214	150200	953679900	29450	29450	29450	29450	6
237	20231214	150100	953503200	29500	29450	29500	29450	84
238	20231214	150000	951025550	29450	29450	29500	29450	11
239	20231214	145900	950701500	29450	29450	29500	29450	82
240	20231214	145800	948285300	29450	29500	29500	29450	92
241	20231214	145700	945571600	29450	29450	29500	29450	38
242	20231214	145600	944452050	29450	29450	29500	29450	55
243	20231214	145500	942830750	29450	29450	29450	29450	16
244	20231214	145400	942359550	29450	29450	29500	29450	36
245	20231214	145300	941298000	29400	29400	29400	29400	7
246	20231214	145200	941092200	29500	29400	29500	29400	57
247	20231214	145100	939411250	29400	29400	29400	29400	6
248	20231214	145000	939234850	29400	29400	29500	29400	12
249	20231214	144900	938881950	29400	29450	29500	29400	36
250	20231214	144800	937820500	29400	29400	29400	29400	7
251	20231214	144700	937614700	29400	29500	29500	29400	95
252	20231214	144600	934814750	29400	29400	29400	29400	4
253	20231214	144500	934697150	29400	29500	29500	29400	53
254	20231214	144400	933135250	29500	29400	29500	29400	58
255	20231214	144300	931425550	29400	29400	29500	29400	47
256	20231214	144200	930040200	29500	29400	29500	29400	83
257	20231214	144100	927592450	29400	29400	29400	29400	8
258	20231214	144000	927357250	29450	29450	29500	29400	26
259	20231214	143900	926590950	29400	29500	29500	29400	28
260	20231214	143800	925767350	29400	29450	29450	29400	93
261	20231214	143700	923028850	29450	29400	29450	29400	28
262	20231214	143600	922204600	29400	29400	29400	29400	7
263	20231214	143500	921998800	29400	29400	29400	29400	11
264	20231214	143400	921675400	29400	29400	29400	29400	5
265	20231214	143300	921528400	29400	29400	29450	29400	26
266	20231214	143200	920763000	29400	29400	29400	29400	38
267	20231214	143100	919645800	29500	29400	29500	29400	8
268	20231214	143000	919410450	29400	29400	29400	29400	29
269	20231214	142900	918557850	29400	29400	29400	29400	41
270	20231214	142800	917352450	29400	29400	29400	29400	6
271	20231214	142700	917176050	29400	29500	29500	29400	5
272	20231214	142600	917028950	29400	29500	29500	29400	62
273	20231214	142500	915206050	29400	29400	29400	29400	3
274	20231214	142400	915117850	29450	29450	29450	29450	862
275	20231214	142300	889731950	29450	29450	29450	29450	3
276	20231214	142200	889643600	29500	29450	29500	29450	3
277	20231214	142100	889555200	29500	29500	29500	29500	2
278	20231214	142000	889496200	29500	29500	29500	29450	5
279	20231214	141900	889348850	29450	29500	29500	29450	216
280	20231214	141800	882977150	29500	29500	29500	29500	19
281	20231214	141700	882416650	29500	29500	29500	29500	3
282	20231214	141600	882328150	29500	29500	29500	29500	3
283	20231214	141500	882239650	29500	29500	29500	29500	0
284	20231214	141400	882239650	29500	29500	29500	29500	518
285	20231214	141300	866958650	29500	29550	29550	29500	95
286	20231214	141200	864152050	29550	29600	29600	29550	2
287	20231214	141100	864092900	29550	29550	29550	29550	3
288	20231214	141000	864004250	29550	29600	29600	29550	5
289	20231214	140900	863856400	29600	29550	29600	29550	3
290	20231214	140800	863767700	29550	29550	29550	29550	1
291	20231214	140700	863738150	29550	29550	29550	29550	3
292	20231214	140600	863649500	29500	29500	29500	29500	3
293	20231214	140500	863561000	29650	29500	29650	29500	21
294	20231214	140400	862941350	29500	29500	29500	29500	4
295	20231214	140300	862823350	29500	29550	29550	29500	144
296	20231214	140200	858568200	29550	29550	29550	29550	0
297	20231214	140100	858568200	29550	29550	29550	29550	3
298	20231214	140000	858479550	29600	29600	29650	29550	205
299	20231214	135900	852415350	29600	29600	29600	29600	0
300	20231214	135800	852415350	29600	29650	29650	29600	14
301	20231214	135700	852000900	29600	29600	29600	29600	23
302	20231214	135600	851320100	29700	29700	29700	29700	50
303	20231214	135500	849835100	29600	29700	29700	29600	14
304	20231214	135400	849420600	29600	29700	29700	29600	4
305	20231214	135300	849302100	29600	29600	29600	29600	0
306	20231214	135200	849302100	29600	29600	29600	29600	118
307	20231214	135100	845809300	29600	29600	29600	29600	2
308	20231214	135000	845750100	29700	29650	29700	29650	88
309	20231214	134900	843139950	29600	29650	29650	29600	61
310	20231214	134800	841331450	29600	29600	29600	29600	3
311	20231214	134700	841242650	29600	29600	29600	29600	0
312	20231214	134600	841242650	29600	29650	29650	29600	8
313	20231214	134500	841005600	29650	29600	29650	29600	3
314	20231214	134400	840916750	29650	29650	29650	29650	17
315	20231214	134300	840412700	29650	29650	29650	29650	10
316	20231214	134200	840116200	29650	29650	29650	29650	138
317	20231214	134100	836024500	29650	29650	29650	29650	3
318	20231214	134000	835935550	29700	29700	29700	29700	2
319	20231214	133900	835876150	29650	29700	29700	29650	4
320	20231214	133800	835757500	29700	29650	29700	29650	5
321	20231214	133700	835609150	29650	29650	29650	29650	123
322	20231214	133600	831962200	29650	29700	29700	29650	43
323	20231214	133500	830686250	29700	29650	29700	29650	4
324	20231214	133400	830567600	29750	29700	29750	29700	139
325	20231214	133300	826438550	29700	29750	29750	29650	30
326	20231214	133200	825547650	29750	29650	29750	29650	5
327	20231214	133100	825399200	29700	29700	29750	29700	15
328	20231214	133000	824953100	29650	29700	29750	29650	119
329	20231214	132900	821418750	29700	29700	29700	29700	15
330	20231214	132800	820973250	29700	29700	29700	29700	0
331	20231214	132700	820973250	29700	29700	29700	29700	9
332	20231214	132600	820705950	29750	29700	29750	29700	124
333	20231214	132500	817018100	29700	29700	29700	29700	10
334	20231214	132400	816721100	29700	29750	29750	29700	4
335	20231214	132300	816602250	29700	29750	29750	29700	207
336	20231214	132200	810451050	29750	29750	29800	29750	252
337	20231214	132100	802952500	29800	29800	29800	29750	25
338	20231214	132000	802207600	29800	29750	29800	29700	124
339	20231214	131900	798516700	29750	29750	29750	29650	17
340	20231214	131800	798011250	29750	29650	29750	29600	1108
341	20231214	131700	765116350	29650	29600	29650	29550	975
342	20231214	131600	736239900	29600	29500	29600	29500	70
343	20231214	131500	734174800	29600	29600	29600	29600	3
344	20231214	131400	734086000	29500	29600	29600	29500	22
345	20231214	131300	733435000	29600	29550	29600	29500	43
346	20231214	131200	732163250	29550	29550	29550	29550	6
347	20231214	131100	731985950	29500	29500	29500	29500	4
348	20231214	131000	731867950	29500	29550	29550	29500	4
349	20231214	130900	731749900	29550	29550	29550	29500	85
350	20231214	130800	729238200	29550	29550	29550	29500	99
351	20231214	130700	726313350	29550	29600	29600	29550	56
352	20231214	130600	724658500	29550	29550	29550	29550	21
353	20231214	130500	724037950	29500	29500	29550	29500	54
354	20231214	130400	722442900	29500	29500	29500	29500	5
355	20231214	130300	722295400	29600	29600	29600	29500	80
356	20231214	130200	719927500	29600	29500	29600	29500	3064
357	20231214	130100	629507700	29400	29400	29400	29400	3
358	20231214	130000	629419500	29500	29450	29500	29400	443
359	20231214	125900	616372750	29400	29400	29400	29400	0
360	20231214	125800	616372750	29400	29400	29400	29400	3
361	20231214	125700	616284550	29400	29400	29400	29400	53
362	20231214	125600	614726350	29400	29400	29400	29400	0
363	20231214	125500	614726350	29400	29400	29400	29400	2
364	20231214	125400	614667550	29400	29400	29400	29400	1294
365	20231214	125300	576623950	29400	29400	29400	29400	7
366	20231214	125200	576418150	29400	29400	29400	29400	3
367	20231214	125100	576329950	29450	29400	29450	29400	204
368	20231214	125000	570332300	29450	29400	29450	29400	5
369	20231214	124900	570185150	29400	29450	29450	29400	8
370	20231214	124800	569949650	29400	29400	29400	29400	14
371	20231214	124700	569538050	29400	29400	29400	29400	0
372	20231214	124600	569538050	29400	29400	29400	29400	3
373	20231214	124500	569449850	29400	29400	29400	29400	3
374	20231214	124400	569361650	29400	29400	29400	29400	0
375	20231214	124300	569361650	29400	29400	29400	29400	2
376	20231214	124200	569302850	29400	29400	29400	29400	7
377	20231214	124100	569097050	29450	29450	29450	29450	1
378	20231214	124000	569067600	29400	29450	29450	29400	4
379	20231214	123900	568949950	29400	29400	29400	29400	3
380	20231214	123800	568861750	29450	29400	29450	29400	5
381	20231214	123700	568714600	29400	29400	29400	29400	50
382	20231214	123600	567244600	29450	29400	29450	29400	4
383	20231214	123500	567126950	29450	29400	29450	29400	1197
384	20231214	123400	531877250	29400	29400	29400	29400	38
385	20231214	123300	530760050	29450	29400	29450	29400	4
386	20231214	123200	530642400	29400	29400	29400	29400	115
387	20231214	123100	527261400	29450	29450	29450	29450	0
388	20231214	123000	527261400	29450	29400	29450	29400	4
389	20231214	122900	527143750	29450	29450	29450	29400	7
390	20231214	122800	526937750	29400	29400	29400	29400	2
391	20231214	122700	526878950	29400	29400	29400	29400	1
392	20231214	122600	526849550	29450	29300	29450	29300	448
393	20231214	122500	513678050	29400	29400	29400	29400	88
394	20231214	122400	511090850	29350	29300	29400	29300	503
395	20231214	122300	496327100	29300	29300	29300	29300	3
396	20231214	122200	496239200	29300	29300	29300	29300	1
397	20231214	122100	496209900	29300	29300	29300	29300	3
398	20231214	122000	496122000	29300	29300	29300	29300	3
399	20231214	121900	496034100	29300	29300	29300	29300	0
400	20231214	121800	496034100	29300	29300	29300	29300	3
401	20231214	121700	495946200	29300	29350	29350	29300	29
402	20231214	121600	495095200	29350	29300	29350	29300	6
403	20231214	121500	494919250	29300	29350	29350	29300	87
404	20231214	121400	492368700	29350	29350	29350	29300	14
405	20231214	121300	491957950	29300	29300	29300	29300	2
406	20231214	121200	491899350	29300	29300	29300	29300	10
407	20231214	121100	491606350	29250	29250	29250	29250	13
408	20231214	121000	491226100	29250	29250	29250	29250	3
409	20231214	120900	491138350	29250	29250	29250	29250	0
410	20231214	120800	491138350	29250	29350	29350	29250	6
411	20231214	120700	490962550	29250	29350	29350	29250	3
412	20231214	120600	490874700	29350	29350	29350	29350	3
413	20231214	120500	490786650	29250	29300	29350	29250	172
414	20231214	120400	485749450	29300	29250	29300	29250	50
415	20231214	120300	484284600	29300	29300	29300	29300	121
416	20231214	120200	480739300	29250	29250	29250	29250	9
417	20231214	120100	480476050	29250	29300	29300	29250	15
418	20231214	120000	480037150	29300	29300	29300	29300	55
419	20231214	115900	478425650	29250	29300	29300	29250	4
420	20231214	115800	478308600	29250	29250	29250	29250	3
421	20231214	115700	478220850	29250	29300	29350	29250	43
422	20231214	115600	476962400	29250	29250	29250	29250	63
423	20231214	115500	475119650	29250	29250	29300	29250	5
424	20231214	115400	474973300	29250	29250	29250	29250	4
425	20231214	115300	474856300	29250	29250	29300	29250	56
426	20231214	115200	473217500	29250	29250	29250	29250	8
427	20231214	115100	472983500	29250	29250	29250	29250	3
428	20231214	115000	472895750	29350	29250	29350	29250	51
429	20231214	114900	471403900	29250	29300	29300	29250	78
430	20231214	114800	469118600	29300	29300	29300	29300	38
431	20231214	114700	468005200	29300	29300	29300	29300	0
432	20231214	114600	468005200	29300	29300	29300	29300	3
433	20231214	114500	467917300	29300	29300	29300	29300	61
434	20231214	114400	466130000	29300	29300	29300	29300	100
435	20231214	114300	463200000	29300	29350	29350	29300	185
436	20231214	114200	457770400	29250	29250	29250	29250	2
437	20231214	114100	457711900	29350	29350	29350	29250	95
438	20231214	114000	454928650	29350	29300	29350	29250	337
439	20231214	113900	445052800	29300	29300	29300	29300	3
440	20231214	113800	444964900	29300	29300	29300	29300	227
441	20231214	113700	438313800	29300	29300	29300	29300	115
442	20231214	113600	434944300	29300	29300	29300	29300	348
443	20231214	113500	424747900	29300	29300	29300	29300	3
444	20231214	113400	424660000	29250	29250	29250	29250	3
445	20231214	113300	424572250	29250	29250	29250	29250	3
446	20231214	113200	424484500	29250	29250	29250	29250	3
447	20231214	113100	424396750	29250	29250	29250	29250	0
448	20231214	113000	424396750	29250	29300	29300	29250	3
449	20231214	112900	424308950	29250	29250	29250	29250	203
450	20231214	112800	418371200	29250	29250	29250	29250	35
451	20231214	112700	417347450	29250	29250	29250	29250	8
452	20231214	112600	417113450	29250	29300	29300	29250	4
453	20231214	112500	416996400	29300	29300	29300	29300	0
454	20231214	112400	416996400	29300	29350	29350	29300	127
455	20231214	112300	413273200	29300	29350	29350	29250	16
456	20231214	112200	412804500	29250	29300	29300	29250	735
457	20231214	112100	391269500	29250	29250	29250	29250	13
458	20231214	112000	390889250	29250	29250	29250	29250	3
459	20231214	111900	390801500	29250	29250	29250	29250	7
460	20231214	111800	390596750	29250	29250	29300	29250	12
461	20231214	111700	390245700	29250	29250	29250	29250	3
462	20231214	111600	390157950	29300	29300	29300	29300	2
463	20231214	111500	390099350	29250	29250	29250	29250	3
464	20231214	111400	390011600	29250	29250	29250	29250	25
465	20231214	111300	389280350	29250	29250	29250	29250	0
466	20231214	111200	389280350	29250	29300	29300	29250	72
467	20231214	111100	387172450	29250	29250	29250	29250	4
468	20231214	111000	387055450	29250	29250	29250	29250	0
469	20231214	110900	387055450	29250	29300	29300	29250	5
470	20231214	110800	386909100	29250	29300	29300	29250	49
471	20231214	110700	385473750	29250	29250	29250	29250	3
472	20231214	110600	385386000	29300	29300	29300	29300	3
473	20231214	110500	385298100	29250	29250	29250	29250	10
474	20231214	110400	385005600	29250	29250	29250	29250	33
475	20231214	110300	384040350	29250	29250	29250	29250	40
476	20231214	110200	382870350	29300	29300	29300	29250	37
477	20231214	110100	381787650	29250	29250	29250	29250	15
478	20231214	110000	381348900	29250	29250	29250	29250	6
479	20231214	105900	381173400	29250	29300	29300	29250	94
480	20231214	105800	378419300	29250	29250	29250	29250	23
481	20231214	105700	377746550	29250	29250	29250	29250	0
482	20231214	105600	377746550	29250	29250	29250	29250	4
483	20231214	105500	377629550	29200	29200	29200	29200	4
484	20231214	105400	377512750	29200	29200	29200	29200	0
485	20231214	105300	377512750	29200	29250	29300	29200	56
486	20231214	105200	375872200	29250	29250	29250	29250	104
487	20231214	105100	372830200	29250	29250	29250	29250	40
488	20231214	105000	371660200	29250	29300	29300	29250	6
489	20231214	104900	371484600	29300	29300	29300	29300	177
490	20231214	104800	366298500	29250	29250	29250	29250	10
491	20231214	104700	366006000	29250	29250	29250	29250	0
492	20231214	104600	366006000	29250	29250	29250	29250	43
493	20231214	104500	364748250	29250	29250	29250	29250	1
494	20231214	104400	364719000	29250	29250	29250	29250	16
495	20231214	104300	364251000	29200	29200	29200	29200	21
496	20231214	104200	363637800	29300	29300	29300	29300	0
497	20231214	104100	363637800	29300	29300	29300	29300	1
498	20231214	104000	363608500	29300	29300	29300	29300	1
499	20231214	103900	363579200	29200	29200	29200	29200	2028
500	20231214	103800	304361600	29200	29200	29200	29200	0
501	20231214	103700	304361600	29200	29250	29250	29200	800
502	20231214	103600	280984750	29300	29300	29300	29300	0
503	20231214	103500	280984750	29300	29300	29300	29300	1
504	20231214	103400	280955450	29300	29250	29300	29250	108
505	20231214	103300	277791350	29250	29250	29250	29250	0
506	20231214	103200	277791350	29250	29250	29250	29250	16
507	20231214	103100	277323350	29300	29300	29300	29300	0
508	20231214	103000	277323350	29300	29300	29300	29300	0
509	20231214	102900	277323350	29300	29300	29300	29300	1
510	20231214	102800	277294050	29250	29250	29250	29250	47
511	20231214	102700	275919300	29250	29250	29250	29250	0
512	20231214	102600	275919300	29250	29300	29300	29250	153
513	20231214	102500	271442400	29300	29300	29300	29300	0
514	20231214	102400	271442400	29300	29250	29300	29250	353
515	20231214	102300	261117100	29300	29300	29300	29300	0
516	20231214	102200	261117100	29300	29300	29300	29300	0
517	20231214	102100	261117100	29300	29300	29300	29300	1
518	20231214	102000	261087800	29300	29300	29300	29300	0
519	20231214	101900	261087800	29300	29300	29300	29300	14
520	20231214	101800	260677600	29300	29300	29300	29300	55
521	20231214	101700	259066100	29300	29300	29300	29300	10
522	20231214	101600	258773100	29300	29300	29300	29300	1
523	20231214	101500	258743800	29300	29300	29300	29300	76
524	20231214	101400	256517000	29400	29400	29400	29400	30
525	20231214	101300	255635000	29350	29350	29350	29350	21
526	20231214	101200	255018650	29350	29350	29350	29350	1642
527	20231214	101100	206825950	29250	29300	29300	29250	11
528	20231214	101000	206503700	29300	29300	29350	29300	237
529	20231214	100900	199559550	29300	29300	29300	29300	0
530	20231214	100800	199559550	29300	29300	29300	29300	1
531	20231214	100700	199530250	29350	29350	29350	29300	5
532	20231214	100600	199383650	29300	29300	29300	29300	0
533	20231214	100500	199383650	29300	29300	29300	29300	40
534	20231214	100400	198211650	29350	29350	29350	29350	0
535	20231214	100300	198211650	29350	29300	29350	29300	12
536	20231214	100200	197859550	29350	29350	29350	29350	0
537	20231214	100100	197859550	29350	29300	29350	29300	3
538	20231214	100000	197771600	29300	29300	29400	29300	64
539	20231214	095900	195896200	29300	29300	29300	29300	202
540	20231214	095800	189977600	29400	29400	29400	29400	1
541	20231214	095700	189948200	29300	29400	29400	29300	158
542	20231214	095600	185303700	29400	29400	29400	29400	0
543	20231214	095500	185303700	29400	29400	29400	29400	0
544	20231214	095400	185303700	29400	29400	29400	29400	0
545	20231214	095300	185303700	29400	29400	29400	29400	11
546	20231214	095200	184980300	29300	29400	29400	29300	901
547	20231214	095100	158535700	29400	29450	29450	29400	180
548	20231214	095000	153243200	29400	29450	29450	29400	29
549	20231214	094900	152390100	29400	29400	29400	29400	15
550	20231214	094800	151949100	29400	29400	29400	29400	1
551	20231214	094700	151919700	29450	29450	29450	29450	10
552	20231214	094600	151625200	29450	29450	29450	29450	1
553	20231214	094500	151595750	29400	29400	29400	29400	8
554	20231214	094400	151360550	29400	29400	29400	29400	52
555	20231214	094300	149831750	29450	29450	29450	29450	6
556	20231214	094200	149655050	29500	29500	29500	29500	0
557	20231214	094100	149655050	29500	29400	29500	29400	36
558	20231214	094000	148596450	29500	29500	29500	29500	2
559	20231214	093900	148537450	29450	29500	29500	29450	198
560	20231214	093800	142699050	29500	29450	29500	29450	136
561	20231214	093700	138693800	29450	29450	29450	29450	30
562	20231214	093600	137810300	29450	29450	29450	29450	0
563	20231214	093500	137810300	29450	29450	29450	29450	316
564	20231214	093400	128504100	29450	29450	29450	29450	0
565	20231214	093300	128504100	29450	29400	29450	29350	153
566	20231214	093200	124008350	29400	29400	29450	29350	269
567	20231214	093100	116100350	29400	29350	29400	29350	232
568	20231214	093000	109289450	29350	29300	29350	29300	263
569	20231214	092900	101583500	29300	29300	29300	29300	1
570	20231214	092800	101554200	29250	29300	29300	29250	230
571	20231214	092700	94825200	29250	29300	29300	29250	5
572	20231214	092600	94678750	29300	29350	29350	29300	116
573	20231214	092500	91279450	29350	29350	29350	29350	22
574	20231214	092400	90633750	29300	29300	29300	29300	150
575	20231214	092300	86238750	29300	29400	29400	29300	86
576	20231214	092200	83716450	29350	29350	29350	29350	153
577	20231214	092100	79225900	29350	29300	29350	29300	20
578	20231214	092000	78639850	29300	29300	29300	29300	0
579	20231214	091900	78639850	29300	29400	29400	29300	11
580	20231214	091800	78317100	29400	29300	29400	29300	46
581	20231214	091700	76969200	29400	29350	29400	29350	227
582	20231214	091600	70305850	29400	29400	29400	29400	26
583	20231214	091500	69541450	29450	29400	29450	29400	3
584	20231214	091400	69453200	29450	29450	29450	29400	312
585	20231214	091300	60265050	29400	29450	29450	29400	30
586	20231214	091200	59382550	29450	29400	29450	29400	78
587	20231214	091100	57089250	29400	29400	29400	29400	345
588	20231214	091000	46946250	29400	29350	29400	29350	386
589	20231214	090900	35617100	29350	29250	29350	29250	195
590	20231214	090800	29906050	29300	29250	29300	29250	195
591	20231214	090700	24200750	29250	29300	29300	29250	119
592	20231214	090600	20719500	29250	29250	29250	29250	56
593	20231214	090500	19081500	29250	29350	29350	29250	5
594	20231214	090400	18935150	29350	29350	29350	29350	30
595	20231214	090300	18054650	29250	29300	29300	29250	183
596	20231214	090200	12697650	29300	29400	29400	29300	136
597	20231214	090100	8700850	29400	29250	29400	29200	93
598	20231214	090000	5984550	29350	29350	29350	29200	204