KissMeData/055490/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193400	745083450	28550	28550	28550	28550	782
3	20231213	193300	745083450	28550	28550	28550	28550	0
4	20231213	193200	745083450	28550	28550	28550	28550	0
5	20231213	193100	745083450	28550	28550	28550	28550	0
6	20231213	193000	745083450	28550	28550	28550	28550	0
7	20231213	192900	745083450	28550	28550	28550	28550	0
8	20231213	192800	745083450	28550	28550	28550	28550	0
9	20231213	192700	745083450	28550	28550	28550	28550	0
10	20231213	192600	745083450	28550	28550	28550	28550	0
11	20231213	192500	745083450	28550	28550	28550	28550	0
12	20231213	192400	745083450	28550	28550	28550	28550	0
13	20231213	192300	745083450	28550	28550	28550	28550	0
14	20231213	192200	745083450	28550	28550	28550	28550	0
15	20231213	192100	745083450	28550	28550	28550	28550	0
16	20231213	192000	745083450	28550	28550	28550	28550	0
17	20231213	191900	745083450	28550	28550	28550	28550	0
18	20231213	191800	745083450	28550	28550	28550	28550	0
19	20231213	191700	745083450	28550	28550	28550	28550	0
20	20231213	191600	745083450	28550	28550	28550	28550	0
21	20231213	191500	745083450	28550	28550	28550	28550	0
22	20231213	191400	745083450	28550	28550	28550	28550	0
23	20231213	191300	745083450	28550	28550	28550	28550	0
24	20231213	191200	745083450	28550	28550	28550	28550	0
25	20231213	191100	745083450	28550	28550	28550	28550	0
26	20231213	191000	745083450	28550	28550	28550	28550	0
27	20231213	190900	745083450	28550	28550	28550	28550	0
28	20231213	190800	745083450	28550	28550	28550	28550	0
29	20231213	190700	745083450	28550	28550	28550	28550	0
30	20231213	190600	745083450	28550	28550	28550	28550	0
31	20231213	190500	745083450	28550	28550	28550	28550	0
32	20231213	190400	745083450	28550	28550	28550	28550	782
33	20231213	190300	745083450	28550	28550	28550	28550	0
34	20231213	190200	745083450	28550	28550	28550	28550	0
35	20231213	190100	745083450	28550	28550	28550	28550	0
36	20231213	190000	745083450	28550	28550	28550	28550	0
37	20231213	185900	745083450	28550	28550	28550	28550	0
38	20231213	185800	745083450	28550	28550	28550	28550	0
39	20231213	185700	745083450	28550	28550	28550	28550	0
40	20231213	185600	745083450	28550	28550	28550	28550	0
41	20231213	185500	745083450	28550	28550	28550	28550	0
42	20231213	185400	745083450	28550	28550	28550	28550	0
43	20231213	185300	745083450	28550	28550	28550	28550	0
44	20231213	185200	745083450	28550	28550	28550	28550	0
45	20231213	185100	745083450	28550	28550	28550	28550	0
46	20231213	185000	745083450	28550	28550	28550	28550	0
47	20231213	184900	745083450	28550	28550	28550	28550	0
48	20231213	184800	745083450	28550	28550	28550	28550	0
49	20231213	184700	745083450	28550	28550	28550	28550	0
50	20231213	184600	745083450	28550	28550	28550	28550	0
51	20231213	184500	745083450	28550	28550	28550	28550	0
52	20231213	184400	745083450	28550	28550	28550	28550	0
53	20231213	184300	745083450	28550	28550	28550	28550	0
54	20231213	184200	745083450	28550	28550	28550	28550	0
55	20231213	184100	745083450	28550	28550	28550	28550	0
56	20231213	184000	745083450	28550	28550	28550	28550	0
57	20231213	183900	745083450	28550	28550	28550	28550	0
58	20231213	183800	745083450	28550	28550	28550	28550	0
59	20231213	183700	745083450	28550	28550	28550	28550	0
60	20231213	183600	745083450	28550	28550	28550	28550	0
61	20231213	183500	745083450	28550	28550	28550	28550	0
62	20231213	183400	745083450	28550	28550	28550	28550	782
63	20231213	183300	745083450	28550	28550	28550	28550	0
64	20231213	183200	745083450	28550	28550	28550	28550	0
65	20231213	183100	745083450	28550	28550	28550	28550	0
66	20231213	183000	745083450	28550	28550	28550	28550	0
67	20231213	182900	745083450	28550	28550	28550	28550	0
68	20231213	182800	745083450	28550	28550	28550	28550	0
69	20231213	182700	745083450	28550	28550	28550	28550	0
70	20231213	182600	745083450	28550	28550	28550	28550	0
71	20231213	182500	745083450	28550	28550	28550	28550	0
72	20231213	182400	745083450	28550	28550	28550	28550	0
73	20231213	182300	745083450	28550	28550	28550	28550	0
74	20231213	182200	745083450	28550	28550	28550	28550	0
75	20231213	182100	745083450	28550	28550	28550	28550	0
76	20231213	182000	745083450	28550	28550	28550	28550	0
77	20231213	181900	745083450	28550	28550	28550	28550	0
78	20231213	181800	745083450	28550	28550	28550	28550	0
79	20231213	181700	745083450	28550	28550	28550	28550	0
80	20231213	181600	745083450	28550	28550	28550	28550	0
81	20231213	181500	745083450	28550	28550	28550	28550	0
82	20231213	181400	745083450	28550	28550	28550	28550	0
83	20231213	181300	745083450	28550	28550	28550	28550	0
84	20231213	181200	745083450	28550	28550	28550	28550	0
85	20231213	181100	745083450	28550	28550	28550	28550	0
86	20231213	181000	745083450	28550	28550	28550	28550	0
87	20231213	180900	745083450	28550	28550	28550	28550	0
88	20231213	180800	745083450	28550	28550	28550	28550	0
89	20231213	180700	745083450	28550	28550	28550	28550	0
90	20231213	180600	745083450	28550	28550	28550	28550	0
91	20231213	180500	745083450	28550	28550	28550	28550	0
92	20231213	180400	745083450	28550	28550	28550	28550	782
93	20231213	180300	745083450	28550	28550	28550	28550	0
94	20231213	180200	745083450	28550	28550	28550	28550	0
95	20231213	180100	745083450	28550	28550	28550	28550	0
96	20231213	180000	745083450	28550	28550	28550	28550	0
97	20231213	175900	745083450	28550	28550	28550	28550	0
98	20231213	175800	745083450	28550	28550	28550	28550	0
99	20231213	175700	745083450	28550	28550	28550	28550	0
100	20231213	175600	745083450	28550	28550	28550	28550	0
101	20231213	175500	745083450	28550	28550	28550	28550	0
102	20231213	175400	745083450	28550	28550	28550	28550	0
103	20231213	175300	745083450	28550	28550	28550	28550	0
104	20231213	175200	745083450	28550	28550	28550	28550	0
105	20231213	175100	745083450	28550	28550	28550	28550	0
106	20231213	175000	745083450	28550	28550	28550	28550	0
107	20231213	174900	745083450	28550	28550	28550	28550	0
108	20231213	174800	745083450	28550	28550	28550	28550	0
109	20231213	174700	745083450	28550	28550	28550	28550	0
110	20231213	174600	745083450	28550	28550	28550	28550	0
111	20231213	174500	745083450	28550	28550	28550	28550	0
112	20231213	174400	745083450	28550	28550	28550	28550	0
113	20231213	174300	745083450	28550	28550	28550	28550	0
114	20231213	174200	745083450	28550	28550	28550	28550	0
115	20231213	174100	745083450	28550	28550	28550	28550	0
116	20231213	174000	745083450	28550	28550	28550	28550	0
117	20231213	173900	745083450	28550	28550	28550	28550	0
118	20231213	173800	745083450	28550	28550	28550	28550	0
119	20231213	173700	745083450	28550	28550	28550	28550	0
120	20231213	173600	745083450	28550	28550	28550	28550	0
121	20231213	173500	745083450	28550	28550	28550	28550	0
122	20231213	173400	745083450	28550	28550	28550	28550	782
123	20231213	173300	745083450	28550	28550	28550	28550	0
124	20231213	173200	745083450	28550	28550	28550	28550	0
125	20231213	173100	745083450	28550	28550	28550	28550	0
126	20231213	173000	745083450	28550	28550	28550	28550	0
127	20231213	172900	745083450	28550	28550	28550	28550	0
128	20231213	172800	745083450	28550	28550	28550	28550	0
129	20231213	172700	745083450	28550	28550	28550	28550	0
130	20231213	172600	745083450	28550	28550	28550	28550	0
131	20231213	172500	745083450	28550	28550	28550	28550	0
132	20231213	172400	745083450	28550	28550	28550	28550	0
133	20231213	172300	745083450	28550	28550	28550	28550	0
134	20231213	172200	745083450	28550	28550	28550	28550	0
135	20231213	172100	745083450	28550	28550	28550	28550	0
136	20231213	172000	745083450	28550	28550	28550	28550	0
137	20231213	171900	745083450	28550	28550	28550	28550	0
138	20231213	171800	745083450	28550	28550	28550	28550	0
139	20231213	171700	745083450	28550	28550	28550	28550	0
140	20231213	171600	745083450	28550	28550	28550	28550	0
141	20231213	171500	745083450	28550	28550	28550	28550	0
142	20231213	171400	745083450	28550	28550	28550	28550	0
143	20231213	171300	745083450	28550	28550	28550	28550	0
144	20231213	171200	745083450	28550	28550	28550	28550	0
145	20231213	171100	745083450	28550	28550	28550	28550	0
146	20231213	171000	745083450	28550	28550	28550	28550	0
147	20231213	170900	745083450	28550	28550	28550	28550	0
148	20231213	170800	745083450	28550	28550	28550	28550	0
149	20231213	170700	745083450	28550	28550	28550	28550	0
150	20231213	170600	745083450	28550	28550	28550	28550	0
151	20231213	170500	745083450	28550	28550	28550	28550	0
152	20231213	170400	745083450	28550	28550	28550	28550	782
153	20231213	170300	745083450	28550	28550	28550	28550	0
154	20231213	170200	745083450	28550	28550	28550	28550	0
155	20231213	170100	745083450	28550	28550	28550	28550	0
156	20231213	170000	745083450	28550	28550	28550	28550	0
157	20231213	165900	745083450	28550	28550	28550	28550	0
158	20231213	165800	745083450	28550	28550	28550	28550	0
159	20231213	165700	745083450	28550	28550	28550	28550	0
160	20231213	165600	745083450	28550	28550	28550	28550	0
161	20231213	165500	745083450	28550	28550	28550	28550	0
162	20231213	165400	745083450	28550	28550	28550	28550	0
163	20231213	165300	745083450	28550	28550	28550	28550	0
164	20231213	165200	745083450	28550	28550	28550	28550	0
165	20231213	165100	745083450	28550	28550	28550	28550	0
166	20231213	165000	745083450	28550	28550	28550	28550	0
167	20231213	164900	745083450	28550	28550	28550	28550	0
168	20231213	164800	745083450	28550	28550	28550	28550	0
169	20231213	164700	745083450	28550	28550	28550	28550	0
170	20231213	164600	745083450	28550	28550	28550	28550	0
171	20231213	164500	745083450	28550	28550	28550	28550	0
172	20231213	164400	745083450	28550	28550	28550	28550	0
173	20231213	164300	745083450	28550	28550	28550	28550	0
174	20231213	164200	745083450	28550	28550	28550	28550	0
175	20231213	164100	745083450	28550	28550	28550	28550	0
176	20231213	164000	745083450	28550	28550	28550	28550	0
177	20231213	163900	745083450	28550	28550	28550	28550	0
178	20231213	163800	745083450	28550	28550	28550	28550	0
179	20231213	163700	745083450	28550	28550	28550	28550	0
180	20231213	163600	745083450	28550	28550	28550	28550	0
181	20231213	163500	745083450	28550	28550	28550	28550	0
182	20231213	163400	745083450	28550	28550	28550	28550	782
183	20231213	163300	745083450	28550	28550	28550	28550	0
184	20231213	163200	745083450	28550	28550	28550	28550	0
185	20231213	163100	745083450	28550	28550	28550	28550	0
186	20231213	163000	745083450	28550	28550	28550	28550	0
187	20231213	162900	745083450	28550	28550	28550	28550	0
188	20231213	162800	745083450	28550	28550	28550	28550	0
189	20231213	162700	745083450	28550	28550	28550	28550	0
190	20231213	162600	745083450	28550	28550	28550	28550	0
191	20231213	162500	745083450	28550	28550	28550	28550	0
192	20231213	162400	745083450	28550	28550	28550	28550	0
193	20231213	162300	745083450	28550	28550	28550	28550	0
194	20231213	162200	745083450	28550	28550	28550	28550	0
195	20231213	162100	745083450	28550	28550	28550	28550	0
196	20231213	162000	745083450	28550	28550	28550	28550	0
197	20231213	161900	745083450	28550	28550	28550	28550	0
198	20231213	161800	745083450	28550	28550	28550	28550	0
199	20231213	161700	745083450	28550	28550	28550	28550	0
200	20231213	161600	745083450	28550	28550	28550	28550	0
201	20231213	161500	745083450	28550	28550	28550	28550	0
202	20231213	161400	745083450	28550	28550	28550	28550	0
203	20231213	161300	745083450	28550	28550	28550	28550	0
204	20231213	161200	745083450	28550	28550	28550	28550	0
205	20231213	161100	745083450	28550	28550	28550	28550	0
206	20231213	161000	745083450	28550	28550	28550	28550	0
207	20231213	160900	745083450	28550	28550	28550	28550	0
208	20231213	160800	745083450	28550	28550	28550	28550	0
209	20231213	160700	745083450	28550	28550	28550	28550	0
210	20231213	160600	745083450	28550	28550	28550	28550	0
211	20231213	160500	745083450	28550	28550	28550	28550	0
212	20231213	160400	745083450	28550	28550	28550	28550	782
213	20231213	160300	745083450	28550	28550	28550	28550	0
214	20231213	160200	745083450	28550	28550	28550	28550	0
215	20231213	160100	745083450	28550	28550	28550	28550	0
216	20231213	160000	745083450	28550	28550	28550	28550	0
217	20231213	155900	745083450	28550	28550	28550	28550	0
218	20231213	155800	745083450	28550	28550	28550	28550	0
219	20231213	155700	745083450	28550	28550	28550	28550	0
220	20231213	155600	745083450	28550	28550	28550	28550	0
221	20231213	155500	745083450	28550	28550	28550	28550	0
222	20231213	155400	745083450	28550	28550	28550	28550	0
223	20231213	155300	745083450	28550	28550	28550	28550	0
224	20231213	155200	745083450	28550	28550	28550	28550	0
225	20231213	155100	745083450	28550	28550	28550	28550	0
226	20231213	155000	745083450	28550	28550	28550	28550	0
227	20231213	154900	745083450	28550	28550	28550	28550	0
228	20231213	154800	745083450	28550	28550	28550	28550	0
229	20231213	154700	745083450	28550	28550	28550	28550	0
230	20231213	154600	745083450	28550	28550	28550	28550	0
231	20231213	154500	745083450	28550	28550	28550	28550	0
232	20231213	154400	745083450	28550	28550	28550	28550	0
233	20231213	154300	745083450	28550	28550	28550	28550	0
234	20231213	154200	745083450	28550	28550	28550	28550	0
235	20231213	154100	745083450	28550	28550	28550	28550	0
236	20231213	154000	745083450	28550	28550	28550	28550	0
237	20231213	153900	745083450	28550	28550	28550	28550	0
238	20231213	153800	745083450	28550	28550	28550	28550	0
239	20231213	153700	745083450	28550	28550	28550	28550	0
240	20231213	153600	745083450	28550	28550	28550	28550	0
241	20231213	153500	745083450	28550	28550	28550	28550	0
242	20231213	153400	745083450	28550	28550	28550	28550	782
243	20231213	153300	745083450	28550	28550	28550	28550	0
244	20231213	153200	745083450	28550	28550	28550	28550	0
245	20231213	153100	745083450	28550	28550	28550	28550	0
246	20231213	153000	745083450	28550	28550	28550	28550	782
247	20231213	152900	722757350	28600	28600	28600	28600	0
248	20231213	152800	722757350	28600	28600	28600	28600	0
249	20231213	152700	722757350	28600	28600	28600	28600	0
250	20231213	152600	722757350	28600	28600	28600	28600	0
251	20231213	152500	722757350	28600	28600	28600	28600	0
252	20231213	152400	722757350	28600	28600	28600	28600	0
253	20231213	152300	722757350	28600	28600	28600	28600	0
254	20231213	152200	722757350	28600	28600	28600	28600	0
255	20231213	152100	722757350	28600	28600	28600	28600	0
256	20231213	152000	722757350	28600	28600	28600	28600	0
257	20231213	151900	722757350	28600	28700	28700	28600	59
258	20231213	151800	721066950	28650	28650	28650	28650	3
259	20231213	151700	720981000	28650	28650	28650	28650	780
260	20231213	151600	698634000	28600	28700	28700	28600	618
261	20231213	151500	680937200	28650	28700	28700	28650	425
262	20231213	151400	668760750	28700	28700	28700	28700	2
263	20231213	151300	668703350	28700	28650	28700	28650	29
264	20231213	151200	667872300	28600	28650	28650	28600	394
265	20231213	151100	656603100	28650	28750	28750	28650	668
266	20231213	151000	637447950	28750	28750	28750	28750	1
267	20231213	150900	637419200	28750	28750	28750	28750	5
268	20231213	150800	637275450	28700	28750	28750	28700	6
269	20231213	150700	637103000	28700	28750	28750	28700	200
270	20231213	150600	631356200	28750	28800	28800	28750	21
271	20231213	150500	630752400	28800	28800	28800	28800	7
272	20231213	150400	630550800	28800	28800	28800	28800	0
273	20231213	150300	630550800	28800	28800	28800	28800	62
274	20231213	150200	628765200	28800	28800	28800	28800	0
275	20231213	150100	628765200	28800	28800	28800	28800	0
276	20231213	150000	628765200	28800	28800	28800	28800	20
277	20231213	145900	628189200	28750	28750	28750	28750	0
278	20231213	145800	628189200	28750	28800	28800	28750	16
279	20231213	145700	627728950	28800	28750	28800	28750	21
280	20231213	145600	627125000	28800	28800	28800	28800	0
281	20231213	145500	627125000	28800	28800	28800	28800	4
282	20231213	145400	627009800	28850	28850	28850	28850	0
283	20231213	145300	627009800	28850	28850	28850	28850	0
284	20231213	145200	627009800	28850	28750	28850	28750	7
285	20231213	145100	626808150	28750	28750	28750	28750	0
286	20231213	145000	626808150	28750	28850	28850	28750	22
287	20231213	144900	626175250	28800	28800	28800	28800	183
288	20231213	144800	620904850	28800	28850	28850	28800	4
289	20231213	144700	620789500	28850	28850	28850	28850	0
290	20231213	144600	620789500	28850	28850	28850	28850	1
291	20231213	144500	620760650	28900	28900	28900	28900	4
292	20231213	144400	620645050	28900	28900	28900	28900	0
293	20231213	144300	620645050	28900	28900	28900	28900	4
294	20231213	144200	620529450	28850	28850	28850	28850	170
295	20231213	144100	615624950	28950	28950	28950	28950	0
296	20231213	144000	615624950	28950	28850	28950	28850	64
297	20231213	143900	613778150	28850	28850	28850	28850	200
298	20231213	143800	608008150	29000	28950	29000	28850	21
299	20231213	143700	607401500	28950	28950	28950	28950	0
300	20231213	143600	607401500	28950	28950	28950	28950	2
301	20231213	143500	607343600	28950	28950	28950	28950	0
302	20231213	143400	607343600	28950	28950	28950	28950	117
303	20231213	143300	603956450	28950	28950	28950	28950	4
304	20231213	143200	603840650	28900	28900	28900	28900	50
305	20231213	143100	602395650	28950	28950	28950	28950	4
306	20231213	143000	602279850	28850	28850	28850	28850	19
307	20231213	142900	601731700	28850	28850	28850	28850	31
308	20231213	142800	600837350	28950	28950	28950	28950	4
309	20231213	142700	600721550	28850	28900	28900	28850	17
310	20231213	142600	600230400	28900	28900	28900	28900	88
311	20231213	142500	597687200	28900	28900	28900	28900	17
312	20231213	142400	597195900	28900	28900	28900	28900	3
313	20231213	142300	597109200	28900	28900	28900	28900	0
314	20231213	142200	597109200	28900	28900	28900	28900	85
315	20231213	142100	594652700	29000	28950	29000	28900	21
316	20231213	142000	594045300	29000	29000	29000	29000	0
317	20231213	141900	594045300	29000	29000	29000	29000	8
318	20231213	141800	593813300	28950	28950	28950	28950	0
319	20231213	141700	593813300	28950	28900	28950	28900	62
320	20231213	141600	592018500	28950	28950	28950	28950	5
321	20231213	141500	591873750	28950	28950	28950	28950	0
322	20231213	141400	591873750	28950	28950	28950	28950	15
323	20231213	141300	591439500	28950	28950	28950	28950	32
324	20231213	141200	590513100	29000	29000	29000	29000	3
325	20231213	141100	590426100	28950	28950	28950	28950	4
326	20231213	141000	590310300	29000	29000	29000	29000	0
327	20231213	140900	590310300	29000	29000	29000	29000	4
328	20231213	140800	590194300	29000	29000	29000	29000	0
329	20231213	140700	590194300	29000	29000	29000	29000	4
330	20231213	140600	590078300	29000	29000	29000	29000	3
331	20231213	140500	589991300	29000	29000	29000	29000	4
332	20231213	140400	589875300	28950	28950	28950	28950	0
333	20231213	140300	589875300	28950	28950	28950	28950	39
334	20231213	140200	588746250	29000	29000	29000	29000	4
335	20231213	140100	588630250	29000	29000	29000	29000	34
336	20231213	140000	587644250	29000	29000	29000	29000	4
337	20231213	135900	587528250	29000	29000	29000	29000	63
338	20231213	135800	585701250	28950	28950	28950	28950	11
339	20231213	135700	585382800	29000	29000	29000	29000	24
340	20231213	135600	584686800	29000	29000	29000	29000	0
341	20231213	135500	584686800	29000	29000	29000	29000	4
342	20231213	135400	584570800	28950	28950	28950	28950	1
343	20231213	135300	584541850	29000	29000	29000	29000	4
344	20231213	135200	584425850	29000	29000	29000	29000	0
345	20231213	135100	584425850	29000	29000	29000	29000	0
346	20231213	135000	584425850	29000	29000	29000	29000	4
347	20231213	134900	584309850	28950	28900	28950	28900	23
348	20231213	134800	583644650	29000	29000	29000	29000	4
349	20231213	134700	583528650	28950	28950	28950	28950	0
350	20231213	134600	583528650	28950	28950	28950	28950	14
351	20231213	134500	583123350	29000	29000	29000	29000	27
352	20231213	134400	582340350	29000	29000	29000	29000	0
353	20231213	134300	582340350	29000	29000	29000	29000	4
354	20231213	134200	582224350	29000	29000	29000	29000	0
355	20231213	134100	582224350	29000	29000	29000	29000	4
356	20231213	134000	582108350	28950	28950	28950	28950	0
357	20231213	133900	582108350	28950	28950	28950	28950	0
358	20231213	133800	582108350	28950	28950	28950	28950	8
359	20231213	133700	581876750	28950	28950	28950	28950	0
360	20231213	133600	581876750	28950	28950	28950	28950	5
361	20231213	133500	581732000	28950	28950	28950	28950	42
362	20231213	133400	580516100	29000	29000	29000	29000	0
363	20231213	133300	580516100	29000	29000	29000	29000	3
364	20231213	133200	580429100	29000	29000	29000	29000	0
365	20231213	133100	580429100	29000	29000	29000	29000	4
366	20231213	133000	580313100	28900	28900	28900	28900	33
367	20231213	132900	579359400	29000	29000	29000	29000	106
368	20231213	132800	576285400	28950	28950	28950	28950	133
369	20231213	132700	572435050	29000	29000	29000	29000	0
370	20231213	132600	572435050	29000	29000	29050	29000	182
371	20231213	132500	567156850	29050	29050	29050	29050	1
372	20231213	132400	567127800	29000	29050	29050	29000	35
373	20231213	132300	566112600	29000	29050	29050	29000	106
374	20231213	132200	563033950	29050	29050	29050	29050	32
375	20231213	132100	562104350	29100	29100	29100	29100	3
376	20231213	132000	562017050	29100	29050	29100	29050	20
377	20231213	131900	561435450	29050	29050	29100	29050	104
378	20231213	131800	558414050	29050	29050	29050	29050	7
379	20231213	131700	558210700	29050	29000	29050	29000	57
380	20231213	131600	556556000	29050	29050	29050	29050	0
381	20231213	131500	556556000	29050	29050	29050	29050	0
382	20231213	131400	556556000	29050	29000	29050	29000	37
383	20231213	131300	555482800	29000	29000	29000	29000	295
384	20231213	131200	546927800	29000	29000	29000	29000	4
385	20231213	131100	546811800	29000	29000	29000	29000	0
386	20231213	131000	546811800	29000	29050	29050	29000	81
387	20231213	130900	544462650	29000	29050	29050	29000	28
388	20231213	130800	543650550	29050	29050	29050	29050	14
389	20231213	130700	543243850	29100	29050	29100	29000	196
390	20231213	130600	537552000	29100	29100	29100	29100	0
391	20231213	130500	537552000	29100	29100	29100	29100	4
392	20231213	130400	537435600	29050	29100	29100	29050	46
393	20231213	130300	536098150	29100	29100	29100	29100	20
394	20231213	130200	535516150	29100	29000	29100	29000	459
395	20231213	130100	522204650	29000	29000	29000	29000	1
396	20231213	130000	522175650	29000	29000	29000	29000	4
397	20231213	125900	522059650	29000	29000	29100	29000	2625
398	20231213	125800	445919950	28950	28950	28950	28950	175
399	20231213	125700	440853700	28900	28900	28900	28900	2
400	20231213	125600	440795900	28950	28950	28950	28950	0
401	20231213	125500	440795900	28950	28900	28950	28900	5
402	20231213	125400	440651250	28900	28900	28900	28900	16
403	20231213	125300	440188850	28950	28950	28950	28950	5
404	20231213	125200	440044100	28900	28900	28900	28900	2
405	20231213	125100	439986300	28950	28950	28950	28950	1
406	20231213	125000	439957350	28950	28950	28950	28950	4
407	20231213	124900	439841550	28950	28950	28950	28950	220
408	20231213	124800	433472550	28950	28950	28950	28950	9
409	20231213	124700	433212000	28900	28950	28950	28900	100
410	20231213	124600	430320050	28950	28950	28950	28950	295
411	20231213	124500	421779800	28950	28950	28950	28950	0
412	20231213	124400	421779800	28950	28950	28950	28950	0
413	20231213	124300	421779800	28950	28900	28950	28900	5
414	20231213	124200	421635150	28950	28950	28950	28950	0
415	20231213	124100	421635150	28950	28950	28950	28950	4
416	20231213	124000	421519350	28950	28950	28950	28950	0
417	20231213	123900	421519350	28950	28950	28950	28950	0
418	20231213	123800	421519350	28950	28900	28950	28900	6
419	20231213	123700	421345750	28900	28900	28900	28900	0
420	20231213	123600	421345750	28900	28950	28950	28900	6
421	20231213	123500	421172150	28950	28950	28950	28950	1
422	20231213	123400	421143200	28950	28950	28950	28950	6
423	20231213	123300	420969500	28900	28900	28900	28900	0
424	20231213	123200	420969500	28900	28900	28900	28900	2
425	20231213	123100	420911700	28950	28950	28950	28950	8
426	20231213	123000	420680100	28900	28900	28900	28900	0
427	20231213	122900	420680100	28900	28950	28950	28900	6
428	20231213	122800	420506500	28950	28950	28950	28950	0
429	20231213	122700	420506500	28950	28950	28950	28950	0
430	20231213	122600	420506500	28950	28950	28950	28950	4
431	20231213	122500	420390700	28900	28900	28900	28900	0
432	20231213	122400	420390700	28900	28900	28900	28900	3
433	20231213	122300	420304000	28850	28850	28850	28850	94
434	20231213	122200	417592100	28850	28850	28850	28850	4
435	20231213	122100	417476700	28800	28800	28800	28800	1
436	20231213	122000	417447900	28800	28800	28800	28800	10
437	20231213	121900	417159900	28850	28800	28850	28800	4
438	20231213	121800	417044550	28850	28850	28850	28850	3
439	20231213	121700	416958000	28850	28850	28850	28850	4
440	20231213	121600	416842600	28850	28850	28850	28850	0
441	20231213	121500	416842600	28850	28850	28850	28850	4
442	20231213	121400	416727200	28850	28850	28850	28850	0
443	20231213	121300	416727200	28850	28850	28850	28850	0
444	20231213	121200	416727200	28850	28850	28850	28850	4
445	20231213	121100	416611800	28850	28850	28850	28850	0
446	20231213	121000	416611800	28850	28850	28850	28850	4
447	20231213	120900	416496400	28900	28900	28900	28900	0
448	20231213	120800	416496400	28900	28900	28900	28900	0
449	20231213	120700	416496400	28900	28850	28900	28800	282
450	20231213	120600	408372100	28900	28900	28900	28900	5
451	20231213	120500	408227600	28900	28900	28900	28900	4
452	20231213	120400	408112000	28850	28850	28850	28850	5
453	20231213	120300	407967750	28850	28900	28900	28850	7
454	20231213	120200	407765600	28850	28850	28850	28850	0
455	20231213	120100	407765600	28850	28850	28850	28850	45
456	20231213	120000	406467350	28900	28950	28950	28900	14
457	20231213	115900	406062550	28950	28950	28950	28950	0
458	20231213	115800	406062550	28950	28900	28950	28900	5
459	20231213	115700	405917850	28900	28850	28900	28850	4
460	20231213	115600	405802300	28950	28950	28950	28950	3
461	20231213	115500	405715450	28950	28950	28950	28950	4
462	20231213	115400	405599650	28900	28900	28900	28900	30
463	20231213	115300	404732650	28900	28850	28900	28850	7
464	20231213	115200	404530550	28800	28800	28800	28800	1
465	20231213	115100	404501750	28900	28900	28900	28900	4
466	20231213	115000	404386150	28850	28850	28850	28850	0
467	20231213	114900	404386150	28850	28850	28850	28850	2
468	20231213	114800	404328450	28850	28850	28850	28850	2
469	20231213	114700	404270750	28850	28850	28850	28850	25
470	20231213	114600	403549500	28900	28900	28900	28900	4
471	20231213	114500	403433900	28900	28900	28900	28900	0
472	20231213	114400	403433900	28900	28900	28900	28900	0
473	20231213	114300	403433900	28900	28850	28900	28850	10
474	20231213	114200	403145150	28850	28850	28850	28850	0
475	20231213	114100	403145150	28850	28850	28850	28850	3
476	20231213	114000	403058600	28850	28850	28850	28850	0
477	20231213	113900	403058600	28850	28900	28900	28850	10
478	20231213	113800	402769900	28900	28900	28900	28900	0
479	20231213	113700	402769900	28900	28900	28900	28900	0
480	20231213	113600	402769900	28900	28900	28900	28900	5
481	20231213	113500	402625400	28850	28850	28850	28850	0
482	20231213	113400	402625400	28850	28850	28850	28850	3
483	20231213	113300	402538850	28850	28850	28850	28850	0
484	20231213	113200	402538850	28850	28850	28850	28850	0
485	20231213	113100	402538850	28850	28800	28850	28800	6
486	20231213	113000	402365850	28900	28900	28900	28900	0
487	20231213	112900	402365850	28900	28900	28900	28900	3
488	20231213	112800	402279150	28900	28900	28900	28900	0
489	20231213	112700	402279150	28900	28900	28900	28900	4
490	20231213	112600	402163550	28800	28800	28800	28800	0
491	20231213	112500	402163550	28800	28800	28800	28800	0
492	20231213	112400	402163550	28800	28900	28900	28800	36
493	20231213	112300	401126350	28900	28900	28900	28900	0
494	20231213	112200	401126350	28900	28900	28900	28900	4
495	20231213	112100	401010750	28950	28950	28950	28950	0
496	20231213	112000	401010750	28950	28950	28950	28950	4
497	20231213	111900	400894950	28950	28950	28950	28950	0
498	20231213	111800	400894950	28950	28950	28950	28950	0
499	20231213	111700	400894950	28950	28950	28950	28950	3
500	20231213	111600	400808100	28950	28950	28950	28950	8
501	20231213	111500	400576500	28900	28900	28900	28900	25
502	20231213	111400	399854000	28900	28900	28900	28900	0
503	20231213	111300	399854000	28900	28900	28900	28900	0
504	20231213	111200	399854000	28900	28900	28900	28900	4
505	20231213	111100	399738400	28900	28900	28900	28900	3
506	20231213	111000	399651700	28950	28950	28950	28950	4
507	20231213	110900	399535900	28700	28900	28900	28700	124
508	20231213	110800	395957100	28950	28900	28950	28900	40
509	20231213	110700	394799300	28950	28950	28950	28950	5
510	20231213	110600	394654550	28950	28950	28950	28950	0
511	20231213	110500	394654550	28950	28950	28950	28950	3
512	20231213	110400	394567700	28950	28700	28950	28700	56
513	20231213	110300	392949900	28700	28900	28900	28700	112
514	20231213	110200	389734250	28900	28900	28900	28900	0
515	20231213	110100	389734250	28900	28900	28900	28900	0
516	20231213	110000	389734250	28900	28900	28900	28900	0
517	20231213	105900	389734250	28900	28900	28900	28900	0
518	20231213	105800	389734250	28900	28900	28900	28900	0
519	20231213	105700	389734250	28900	28900	28900	28900	0
520	20231213	105600	389734250	28900	28900	28900	28900	5
521	20231213	105500	389589750	28900	28800	28900	28800	2
522	20231213	105400	389532050	28700	28700	28700	28700	0
523	20231213	105300	389532050	28700	28700	28700	28700	0
524	20231213	105200	389532050	28700	28700	28700	28700	0
525	20231213	105100	389532050	28700	28700	28700	28700	1
526	20231213	105000	389503350	28800	28800	28800	28800	0
527	20231213	104900	389503350	28800	28800	28800	28800	0
528	20231213	104800	389503350	28800	28800	28800	28800	0
529	20231213	104700	389503350	28800	28800	28800	28800	0
530	20231213	104600	389503350	28800	28800	28800	28800	0
531	20231213	104500	389503350	28800	28800	28800	28800	50
532	20231213	104400	388063350	28800	28800	28800	28800	2
533	20231213	104300	388005750	28650	28650	28650	28650	0
534	20231213	104200	388005750	28650	28650	28650	28650	0
535	20231213	104100	388005750	28650	28650	28650	28650	0
536	20231213	104000	388005750	28650	28800	28800	28650	40
537	20231213	103900	386856250	28800	28800	28800	28800	0
538	20231213	103800	386856250	28800	28800	28800	28800	0
539	20231213	103700	386856250	28800	28800	28800	28800	1
540	20231213	103600	386827450	28650	28650	28650	28650	5
541	20231213	103500	386684200	28900	28500	28900	28500	807
542	20231213	103400	363684300	28500	28550	28550	28500	20
543	20231213	103300	363113800	28450	28450	28550	28400	790
544	20231213	103200	340643950	28400	28450	28450	28400	204
545	20231213	103100	334840200	28450	28500	28550	28450	879
546	20231213	103000	309829800	28600	28450	28600	28400	1306
547	20231213	102900	272708350	28600	28550	28600	28450	525
548	20231213	102800	257749850	28500	28500	28500	28500	68
549	20231213	102700	255811850	28500	28600	28650	28500	957
550	20231213	102600	228514200	28650	28650	28650	28600	232
551	20231213	102500	221878350	28650	28650	28650	28650	91
552	20231213	102400	219271200	28650	28650	28650	28650	25
553	20231213	102300	218554950	28650	28700	28700	28650	55
554	20231213	102200	216978950	28700	28650	28700	28650	60
555	20231213	102100	215257900	28700	28700	28700	28700	4
556	20231213	102000	215143100	28700	28700	28700	28650	69
557	20231213	101900	213166100	28700	28700	28700	28700	23
558	20231213	101800	212506000	28800	28800	28800	28700	1193
559	20231213	101700	178196850	28850	28850	28850	28850	0
560	20231213	101600	178196850	28850	28850	28850	28800	37
561	20231213	101500	177129900	28850	28850	28850	28800	225
562	20231213	101400	170640150	28850	28900	29000	28850	82
563	20231213	101300	168271600	28950	28900	28950	28850	69
564	20231213	101200	166277950	28900	28850	28900	28850	41
565	20231213	101100	165094500	28900	28950	29000	28900	273
566	20231213	101000	157197950	28900	28900	28900	28900	41
567	20231213	100900	156013050	28950	28900	29000	28900	18
568	20231213	100800	155492500	28950	28950	28950	28900	25
569	20231213	100700	154769750	28950	28950	28950	28900	157
570	20231213	100600	150225950	28950	28900	28950	28900	120
571	20231213	100500	146754950	28900	28950	28950	28900	101
572	20231213	100400	143833000	28900	28900	29000	28900	243
573	20231213	100300	136789050	28900	28900	28900	28900	52
574	20231213	100200	135286250	28900	28900	28900	28900	22
575	20231213	100100	134650450	29000	28900	29000	28900	23
576	20231213	100000	133985050	28950	29000	29000	28900	233
577	20231213	095900	127240600	28950	29000	29000	28950	27
578	20231213	095800	126458800	28950	29000	29000	28950	45
579	20231213	095700	125155950	28950	28950	29000	28950	34
580	20231213	095600	124171150	28950	28950	29000	28950	38
581	20231213	095500	123070800	28950	28950	28950	28950	67
582	20231213	095400	121131150	28950	28950	28950	28950	147
583	20231213	095300	116875500	28950	29000	29000	28950	43
584	20231213	095200	115630550	28950	29000	29000	28950	27
585	20231213	095100	114848650	29000	28950	29000	28950	84
586	20231213	095000	112413650	28950	29000	29000	28950	44
587	20231213	094900	111139750	29000	29000	29000	29000	534
588	20231213	094800	95653750	29000	29000	29000	29000	57
589	20231213	094700	94000750	29050	29050	29050	29050	287
590	20231213	094600	85663400	29100	29050	29100	29050	47
591	20231213	094500	84297350	29050	29100	29100	29050	130
592	20231213	094400	80515150	29100	29150	29150	29100	63
593	20231213	094300	78681650	29150	29150	29150	29100	35
594	20231213	094200	77662900	29100	29200	29200	29100	12
595	20231213	094100	77313600	29200	29100	29200	29050	212
596	20231213	094000	71144800	29100	29150	29150	29100	209
597	20231213	093900	65053950	29150	29300	29300	29150	24
598	20231213	093800	64353600	29350	29350	29350	29350	0
599	20231213	093700	64353600	29350	29350	29350	29350	0
600	20231213	093600	64353600	29350	29350	29350	29350	3
601	20231213	093500	64265550	29150	29200	29200	29150	93
602	20231213	093400	61550600	29200	29200	29200	29200	0
603	20231213	093300	61550600	29200	29200	29200	29200	178
604	20231213	093200	56353000	29350	29350	29350	29350	1
605	20231213	093100	56323650	29350	29350	29350	29350	0
606	20231213	093000	56323650	29350	29350	29350	29350	1
607	20231213	092900	56294300	29200	29200	29200	29200	0
608	20231213	092800	56294300	29200	29200	29200	29200	0
609	20231213	092700	56294300	29200	29300	29300	29200	192
610	20231213	092600	50680750	29300	29350	29350	29300	117
611	20231213	092500	47251850	29350	29350	29350	29350	0
612	20231213	092400	47251850	29350	29350	29350	29350	17
613	20231213	092300	46752900	29350	29350	29350	29350	0
614	20231213	092200	46752900	29350	29350	29350	29350	181
615	20231213	092100	41440550	29300	29300	29300	29300	2
616	20231213	092000	41381950	29350	29350	29350	29350	1
617	20231213	091900	41352600	29300	29400	29400	29300	190
618	20231213	091800	35777250	29350	29350	29350	29350	0
619	20231213	091700	35777250	29350	29500	29500	29350	281
620	20231213	091600	27517550	29400	29500	29500	29400	257
621	20231213	091500	19944300	29550	29550	29550	29550	3
622	20231213	091400	19855650	29550	29550	29550	29550	0
623	20231213	091300	19855650	29550	29550	29550	29550	0
624	20231213	091200	19855650	29550	29550	29550	29550	6
625	20231213	091100	19678350	29600	29600	29600	29600	0
626	20231213	091000	19678350	29600	29600	29600	29600	3
627	20231213	090900	19589550	29450	29450	29450	29450	31
628	20231213	090800	18676600	29600	29600	29600	29600	3
629	20231213	090700	18587800	29400	29450	29450	29400	218
630	20231213	090600	12168550	29450	29500	29500	29450	352
631	20231213	090500	1802100	29650	29650	29650	29650	0
632	20231213	090400	1802100	29650	29650	29650	29650	2
633	20231213	090300	1742800	29700	29700	29700	29700	0
634	20231213	090200	1742800	29700	29700	29700	29700	20
635	20231213	090100	1148800	29700	29700	29700	29700	1
636	20231213	090000	1119100	29450	29450	29450	29450	38