KissMeData/055490/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193500	473952800	29750	29750	29750	29750	125
3	20231218	193400	473952800	29750	29750	29750	29750	0
4	20231218	193300	473952800	29750	29750	29750	29750	0
5	20231218	193200	473952800	29750	29750	29750	29750	0
6	20231218	193100	473952800	29750	29750	29750	29750	0
7	20231218	193000	473952800	29750	29750	29750	29750	0
8	20231218	192900	473952800	29750	29750	29750	29750	0
9	20231218	192800	473952800	29750	29750	29750	29750	0
10	20231218	192700	473952800	29750	29750	29750	29750	0
11	20231218	192600	473952800	29750	29750	29750	29750	0
12	20231218	192500	473952800	29750	29750	29750	29750	0
13	20231218	192400	473952800	29750	29750	29750	29750	0
14	20231218	192300	473952800	29750	29750	29750	29750	0
15	20231218	192200	473952800	29750	29750	29750	29750	0
16	20231218	192100	473952800	29750	29750	29750	29750	0
17	20231218	192000	473952800	29750	29750	29750	29750	0
18	20231218	191900	473952800	29750	29750	29750	29750	0
19	20231218	191800	473952800	29750	29750	29750	29750	0
20	20231218	191700	473952800	29750	29750	29750	29750	0
21	20231218	191600	473952800	29750	29750	29750	29750	0
22	20231218	191500	473952800	29750	29750	29750	29750	0
23	20231218	191400	473952800	29750	29750	29750	29750	0
24	20231218	191300	473952800	29750	29750	29750	29750	0
25	20231218	191200	473952800	29750	29750	29750	29750	0
26	20231218	191100	473952800	29750	29750	29750	29750	0
27	20231218	191000	473952800	29750	29750	29750	29750	0
28	20231218	190900	473952800	29750	29750	29750	29750	0
29	20231218	190800	473952800	29750	29750	29750	29750	0
30	20231218	190700	473952800	29750	29750	29750	29750	0
31	20231218	190600	473952800	29750	29750	29750	29750	0
32	20231218	190500	473952800	29750	29750	29750	29750	125
33	20231218	190400	473952800	29750	29750	29750	29750	0
34	20231218	190300	473952800	29750	29750	29750	29750	0
35	20231218	190200	473952800	29750	29750	29750	29750	0
36	20231218	190100	473952800	29750	29750	29750	29750	0
37	20231218	190000	473952800	29750	29750	29750	29750	0
38	20231218	185900	473952800	29750	29750	29750	29750	0
39	20231218	185800	473952800	29750	29750	29750	29750	0
40	20231218	185700	473952800	29750	29750	29750	29750	0
41	20231218	185600	473952800	29750	29750	29750	29750	0
42	20231218	185500	473952800	29750	29750	29750	29750	0
43	20231218	185400	473952800	29750	29750	29750	29750	0
44	20231218	185300	473952800	29750	29750	29750	29750	0
45	20231218	185200	473952800	29750	29750	29750	29750	0
46	20231218	185100	473952800	29750	29750	29750	29750	0
47	20231218	185000	473952800	29750	29750	29750	29750	0
48	20231218	184900	473952800	29750	29750	29750	29750	0
49	20231218	184800	473952800	29750	29750	29750	29750	0
50	20231218	184700	473952800	29750	29750	29750	29750	0
51	20231218	184600	473952800	29750	29750	29750	29750	0
52	20231218	184500	473952800	29750	29750	29750	29750	0
53	20231218	184400	473952800	29750	29750	29750	29750	0
54	20231218	184300	473952800	29750	29750	29750	29750	0
55	20231218	184200	473952800	29750	29750	29750	29750	0
56	20231218	184100	473952800	29750	29750	29750	29750	0
57	20231218	184000	473952800	29750	29750	29750	29750	0
58	20231218	183900	473952800	29750	29750	29750	29750	0
59	20231218	183800	473952800	29750	29750	29750	29750	0
60	20231218	183700	473952800	29750	29750	29750	29750	0
61	20231218	183600	473952800	29750	29750	29750	29750	0
62	20231218	183500	473952800	29750	29750	29750	29750	125
63	20231218	183400	473952800	29750	29750	29750	29750	0
64	20231218	183300	473952800	29750	29750	29750	29750	0
65	20231218	183200	473952800	29750	29750	29750	29750	0
66	20231218	183100	473952800	29750	29750	29750	29750	0
67	20231218	183000	473952800	29750	29750	29750	29750	0
68	20231218	182900	473952800	29750	29750	29750	29750	0
69	20231218	182800	473952800	29750	29750	29750	29750	0
70	20231218	182700	473952800	29750	29750	29750	29750	0
71	20231218	182600	473952800	29750	29750	29750	29750	0
72	20231218	182500	473952800	29750	29750	29750	29750	0
73	20231218	182400	473952800	29750	29750	29750	29750	0
74	20231218	182300	473952800	29750	29750	29750	29750	0
75	20231218	182200	473952800	29750	29750	29750	29750	0
76	20231218	182100	473952800	29750	29750	29750	29750	0
77	20231218	182000	473952800	29750	29750	29750	29750	0
78	20231218	181900	473952800	29750	29750	29750	29750	0
79	20231218	181800	473952800	29750	29750	29750	29750	0
80	20231218	181700	473952800	29750	29750	29750	29750	0
81	20231218	181600	473952800	29750	29750	29750	29750	0
82	20231218	181500	473952800	29750	29750	29750	29750	0
83	20231218	181400	473952800	29750	29750	29750	29750	0
84	20231218	181300	473952800	29750	29750	29750	29750	0
85	20231218	181200	473952800	29750	29750	29750	29750	0
86	20231218	181100	473952800	29750	29750	29750	29750	0
87	20231218	181000	473952800	29750	29750	29750	29750	0
88	20231218	180900	473952800	29750	29750	29750	29750	0
89	20231218	180800	473952800	29750	29750	29750	29750	0
90	20231218	180700	473952800	29750	29750	29750	29750	0
91	20231218	180600	473952800	29750	29750	29750	29750	0
92	20231218	180500	473952800	29750	29750	29750	29750	125
93	20231218	180400	473952800	29750	29750	29750	29750	0
94	20231218	180300	473952800	29750	29750	29750	29750	0
95	20231218	180200	473952800	29750	29750	29750	29750	0
96	20231218	180100	473952800	29750	29750	29750	29750	0
97	20231218	180000	473952800	29750	29750	29750	29750	0
98	20231218	175900	473952800	29750	29750	29750	29750	0
99	20231218	175800	473952800	29750	29750	29750	29750	0
100	20231218	175700	473952800	29750	29750	29750	29750	0
101	20231218	175600	473952800	29750	29750	29750	29750	0
102	20231218	175500	473952800	29750	29750	29750	29750	0
103	20231218	175400	473952800	29750	29750	29750	29750	0
104	20231218	175300	473952800	29750	29750	29750	29750	0
105	20231218	175200	473952800	29750	29750	29750	29750	0
106	20231218	175100	473952800	29750	29750	29750	29750	0
107	20231218	175000	473952800	29750	29750	29750	29750	0
108	20231218	174900	473952800	29750	29750	29750	29750	0
109	20231218	174800	473952800	29750	29750	29750	29750	0
110	20231218	174700	473952800	29750	29750	29750	29750	0
111	20231218	174600	473952800	29750	29750	29750	29750	0
112	20231218	174500	473952800	29750	29750	29750	29750	0
113	20231218	174400	473952800	29750	29750	29750	29750	0
114	20231218	174300	473952800	29750	29750	29750	29750	0
115	20231218	174200	473952800	29750	29750	29750	29750	0
116	20231218	174100	473952800	29750	29750	29750	29750	0
117	20231218	174000	473952800	29750	29750	29750	29750	0
118	20231218	173900	473952800	29750	29750	29750	29750	0
119	20231218	173800	473952800	29750	29750	29750	29750	0
120	20231218	173700	473952800	29750	29750	29750	29750	0
121	20231218	173600	473952800	29750	29750	29750	29750	0
122	20231218	173500	473952800	29750	29750	29750	29750	125
123	20231218	173400	473952800	29750	29750	29750	29750	0
124	20231218	173300	473952800	29750	29750	29750	29750	0
125	20231218	173200	473952800	29750	29750	29750	29750	0
126	20231218	173100	473952800	29750	29750	29750	29750	0
127	20231218	173000	473952800	29750	29750	29750	29750	0
128	20231218	172900	473952800	29750	29750	29750	29750	0
129	20231218	172800	473952800	29750	29750	29750	29750	0
130	20231218	172700	473952800	29750	29750	29750	29750	0
131	20231218	172600	473952800	29750	29750	29750	29750	0
132	20231218	172500	473952800	29750	29750	29750	29750	0
133	20231218	172400	473952800	29750	29750	29750	29750	0
134	20231218	172300	473952800	29750	29750	29750	29750	0
135	20231218	172200	473952800	29750	29750	29750	29750	0
136	20231218	172100	473952800	29750	29750	29750	29750	0
137	20231218	172000	473952800	29750	29750	29750	29750	0
138	20231218	171900	473952800	29750	29750	29750	29750	0
139	20231218	171800	473952800	29750	29750	29750	29750	0
140	20231218	171700	473952800	29750	29750	29750	29750	0
141	20231218	171600	473952800	29750	29750	29750	29750	0
142	20231218	171500	473952800	29750	29750	29750	29750	0
143	20231218	171400	473952800	29750	29750	29750	29750	0
144	20231218	171300	473952800	29750	29750	29750	29750	0
145	20231218	171200	473952800	29750	29750	29750	29750	0
146	20231218	171100	473952800	29750	29750	29750	29750	0
147	20231218	171000	473952800	29750	29750	29750	29750	0
148	20231218	170900	473952800	29750	29750	29750	29750	0
149	20231218	170800	473952800	29750	29750	29750	29750	0
150	20231218	170700	473952800	29750	29750	29750	29750	0
151	20231218	170600	473952800	29750	29750	29750	29750	0
152	20231218	170500	473952800	29750	29750	29750	29750	125
153	20231218	170400	473952800	29750	29750	29750	29750	0
154	20231218	170300	473952800	29750	29750	29750	29750	0
155	20231218	170200	473952800	29750	29750	29750	29750	0
156	20231218	170100	473952800	29750	29750	29750	29750	0
157	20231218	170000	473952800	29750	29750	29750	29750	0
158	20231218	165900	473952800	29750	29750	29750	29750	0
159	20231218	165800	473952800	29750	29750	29750	29750	0
160	20231218	165700	473952800	29750	29750	29750	29750	0
161	20231218	165600	473952800	29750	29750	29750	29750	0
162	20231218	165500	473952800	29750	29750	29750	29750	0
163	20231218	165400	473952800	29750	29750	29750	29750	0
164	20231218	165300	473952800	29750	29750	29750	29750	0
165	20231218	165200	473952800	29750	29750	29750	29750	0
166	20231218	165100	473952800	29750	29750	29750	29750	0
167	20231218	165000	473952800	29750	29750	29750	29750	0
168	20231218	164900	473952800	29750	29750	29750	29750	0
169	20231218	164800	473952800	29750	29750	29750	29750	0
170	20231218	164700	473952800	29750	29750	29750	29750	0
171	20231218	164600	473952800	29750	29750	29750	29750	0
172	20231218	164500	473952800	29750	29750	29750	29750	0
173	20231218	164400	473952800	29750	29750	29750	29750	0
174	20231218	164300	473952800	29750	29750	29750	29750	0
175	20231218	164200	473952800	29750	29750	29750	29750	0
176	20231218	164100	473952800	29750	29750	29750	29750	0
177	20231218	164000	473952800	29750	29750	29750	29750	0
178	20231218	163900	473952800	29750	29750	29750	29750	0
179	20231218	163800	473952800	29750	29750	29750	29750	0
180	20231218	163700	473952800	29750	29750	29750	29750	0
181	20231218	163600	473952800	29750	29750	29750	29750	0
182	20231218	163500	473952800	29750	29750	29750	29750	125
183	20231218	163400	473952800	29750	29750	29750	29750	0
184	20231218	163300	473952800	29750	29750	29750	29750	0
185	20231218	163200	473952800	29750	29750	29750	29750	0
186	20231218	163100	473952800	29750	29750	29750	29750	0
187	20231218	163000	473952800	29750	29750	29750	29750	0
188	20231218	162900	473952800	29750	29750	29750	29750	0
189	20231218	162800	473952800	29750	29750	29750	29750	0
190	20231218	162700	473952800	29750	29750	29750	29750	0
191	20231218	162600	473952800	29750	29750	29750	29750	0
192	20231218	162500	473952800	29750	29750	29750	29750	0
193	20231218	162400	473952800	29750	29750	29750	29750	0
194	20231218	162300	473952800	29750	29750	29750	29750	0
195	20231218	162200	473952800	29750	29750	29750	29750	0
196	20231218	162100	473952800	29750	29750	29750	29750	0
197	20231218	162000	473952800	29750	29750	29750	29750	0
198	20231218	161900	473952800	29750	29750	29750	29750	0
199	20231218	161800	473952800	29750	29750	29750	29750	0
200	20231218	161700	473952800	29750	29750	29750	29750	0
201	20231218	161600	473952800	29750	29750	29750	29750	0
202	20231218	161500	473952800	29750	29750	29750	29750	0
203	20231218	161400	473952800	29750	29750	29750	29750	0
204	20231218	161300	473952800	29750	29750	29750	29750	0
205	20231218	161200	473952800	29750	29750	29750	29750	0
206	20231218	161100	473952800	29750	29750	29750	29750	0
207	20231218	161000	473952800	29750	29750	29750	29750	0
208	20231218	160900	473952800	29750	29750	29750	29750	0
209	20231218	160800	473952800	29750	29750	29750	29750	0
210	20231218	160700	473952800	29750	29750	29750	29750	0
211	20231218	160600	473952800	29750	29750	29750	29750	0
212	20231218	160500	473952800	29750	29750	29750	29750	125
213	20231218	160400	473952800	29750	29750	29750	29750	0
214	20231218	160300	473952800	29750	29750	29750	29750	0
215	20231218	160200	473952800	29750	29750	29750	29750	0
216	20231218	160100	473952800	29750	29750	29750	29750	0
217	20231218	160000	473952800	29750	29750	29750	29750	0
218	20231218	155900	473952800	29750	29750	29750	29750	0
219	20231218	155800	473952800	29750	29750	29750	29750	0
220	20231218	155700	473952800	29750	29750	29750	29750	0
221	20231218	155600	473952800	29750	29750	29750	29750	0
222	20231218	155500	473952800	29750	29750	29750	29750	0
223	20231218	155400	473952800	29750	29750	29750	29750	0
224	20231218	155300	473952800	29750	29750	29750	29750	0
225	20231218	155200	473952800	29750	29750	29750	29750	0
226	20231218	155100	473952800	29750	29750	29750	29750	0
227	20231218	155000	473952800	29750	29750	29750	29750	0
228	20231218	154900	473952800	29750	29750	29750	29750	0
229	20231218	154800	473952800	29750	29750	29750	29750	0
230	20231218	154700	473952800	29750	29750	29750	29750	0
231	20231218	154600	473952800	29750	29750	29750	29750	0
232	20231218	154500	473952800	29750	29750	29750	29750	0
233	20231218	154400	473952800	29750	29750	29750	29750	0
234	20231218	154300	473952800	29750	29750	29750	29750	0
235	20231218	154200	473952800	29750	29750	29750	29750	0
236	20231218	154100	473952800	29750	29750	29750	29750	0
237	20231218	154000	473952800	29750	29750	29750	29750	0
238	20231218	153900	473952800	29750	29750	29750	29750	0
239	20231218	153800	473952800	29750	29750	29750	29750	0
240	20231218	153700	473952800	29750	29750	29750	29750	0
241	20231218	153600	473952800	29750	29750	29750	29750	0
242	20231218	153500	473952800	29750	29750	29750	29750	125
243	20231218	153400	473952800	29750	29750	29750	29750	0
244	20231218	153300	473952800	29750	29750	29750	29750	0
245	20231218	153200	473952800	29750	29750	29750	29750	0
246	20231218	153100	473952800	29750	29750	29750	29750	0
247	20231218	153000	473952800	29750	29750	29750	29750	125
248	20231218	152900	470234050	29700	29700	29700	29700	0
249	20231218	152800	470234050	29700	29700	29700	29700	0
250	20231218	152700	470234050	29700	29700	29700	29700	0
251	20231218	152600	470234050	29700	29700	29700	29700	0
252	20231218	152500	470234050	29700	29700	29700	29700	0
253	20231218	152400	470234050	29700	29700	29700	29700	0
254	20231218	152300	470234050	29700	29700	29700	29700	0
255	20231218	152200	470234050	29700	29700	29700	29700	0
256	20231218	152100	470234050	29700	29700	29700	29700	0
257	20231218	152000	470234050	29700	29700	29700	29700	0
258	20231218	151900	470234050	29700	29550	29700	29550	11
259	20231218	151800	469908400	29550	29550	29700	29550	213
260	20231218	151700	463610050	29600	29600	29600	29600	1437
261	20231218	151600	421074850	29600	29600	29600	29600	0
262	20231218	151500	421074850	29600	29650	29650	29600	202
263	20231218	151400	415095050	29650	29650	29700	29650	746
264	20231218	151300	392976000	29650	29650	29650	29650	9
265	20231218	151200	392709150	29700	29750	29750	29700	285
266	20231218	151100	384244600	29750	29750	29750	29700	36
267	20231218	151000	383174150	29700	29700	29700	29700	0
268	20231218	150900	383174150	29700	29650	29700	29650	165
269	20231218	150800	378274300	29650	29650	29650	29650	0
270	20231218	150700	378274300	29650	29650	29650	29650	59
271	20231218	150600	376524950	29650	29650	29650	29650	6
272	20231218	150500	376347050	29650	29650	29650	29650	13
273	20231218	150400	375961600	29650	29650	29650	29650	7
274	20231218	150300	375754050	29650	29650	29650	29650	18
275	20231218	150200	375220350	29650	29650	29650	29650	14
276	20231218	150100	374805250	29650	29650	29650	29650	35
277	20231218	150000	373767500	29700	29700	29700	29700	1
278	20231218	145900	373737800	29650	29700	29700	29650	20
279	20231218	145800	373144750	29700	29650	29700	29650	19
280	20231218	145700	372580900	29650	29650	29650	29650	2
281	20231218	145600	372521600	29650	29650	29650	29650	108
282	20231218	145500	369319400	29600	29650	29650	29600	537
283	20231218	145400	353402250	29650	29650	29650	29650	0
284	20231218	145300	353402250	29650	29650	29650	29650	21
285	20231218	145200	352779600	29650	29650	29650	29650	0
286	20231218	145100	352779600	29650	29650	29650	29650	50
287	20231218	145000	351297100	29650	29700	29700	29650	44
288	20231218	144900	349992300	29700	29700	29700	29700	0
289	20231218	144800	349992300	29700	29700	29700	29700	269
290	20231218	144700	342003000	29700	29700	29700	29700	113
291	20231218	144600	338646900	29650	29650	29650	29650	14
292	20231218	144500	338231800	29650	29700	29700	29650	15
293	20231218	144400	337786650	29700	29650	29700	29650	11
294	20231218	144300	337460350	29650	29700	29700	29650	3
295	20231218	144200	337371300	29700	29700	29700	29700	10
296	20231218	144100	337074300	29700	29700	29700	29700	0
297	20231218	144000	337074300	29700	29700	29700	29700	22
298	20231218	143900	336420900	29700	29700	29700	29700	6
299	20231218	143800	336242700	29700	29700	29700	29700	14
300	20231218	143700	335826900	29700	29700	29700	29700	6
301	20231218	143600	335648700	29650	29650	29650	29650	7
302	20231218	143500	335441150	29650	29650	29650	29650	37
303	20231218	143400	334344100	29650	29750	29750	29650	90
304	20231218	143300	331670500	29750	29750	29750	29750	0
305	20231218	143200	331670500	29750	29750	29800	29750	30
306	20231218	143100	330777950	29750	29750	29750	29750	12
307	20231218	143000	330420950	29750	29750	29750	29750	7
308	20231218	142900	330212700	29800	29800	29800	29800	3
309	20231218	142800	330123300	29750	29750	29750	29750	36
310	20231218	142700	329052300	29750	29750	29750	29750	0
311	20231218	142600	329052300	29750	29750	29800	29750	44
312	20231218	142500	327742550	29750	29750	29750	29750	0
313	20231218	142400	327742550	29750	29750	29750	29750	38
314	20231218	142300	326612050	29750	29750	29750	29750	0
315	20231218	142200	326612050	29750	29750	29750	29750	6
316	20231218	142100	326433550	29750	29750	29750	29750	3
317	20231218	142000	326344300	29750	29750	29750	29750	7
318	20231218	141900	326136050	29750	29750	29750	29750	3
319	20231218	141800	326046800	29750	29750	29750	29750	6
320	20231218	141700	325868300	29750	29750	29750	29750	54
321	20231218	141600	324261800	29700	29750	29750	29700	107
322	20231218	141500	321083450	29750	29750	29750	29750	14
323	20231218	141400	320666950	29750	29750	29750	29750	0
324	20231218	141300	320666950	29750	29750	29750	29750	14
325	20231218	141200	320250450	29750	29750	29750	29750	7
326	20231218	141100	320042200	29750	29800	29800	29750	6
327	20231218	141000	319863650	29750	29750	29750	29750	6
328	20231218	140900	319685150	29750	29750	29750	29750	7
329	20231218	140800	319476900	29750	29700	29750	29700	37
330	20231218	140700	318376850	29700	29700	29700	29700	10
331	20231218	140600	318079850	29750	29750	29750	29750	2
332	20231218	140500	318020350	29750	29750	29750	29750	20
333	20231218	140400	317425350	29750	29750	29750	29750	11
334	20231218	140300	317098100	29750	29750	29750	29750	9
335	20231218	140200	316830350	29750	29750	29750	29750	13
336	20231218	140100	316443600	29750	29800	29800	29750	26
337	20231218	140000	315668950	29800	29800	29800	29800	1
338	20231218	135900	315639150	29750	29750	29800	29750	16
339	20231218	135800	315163050	29750	29750	29750	29750	0
340	20231218	135700	315163050	29750	29750	29750	29750	15
341	20231218	135600	314716800	29750	29750	29750	29750	16
342	20231218	135500	314240800	29800	29800	29800	29800	0
343	20231218	135400	314240800	29800	29750	29800	29750	30
344	20231218	135300	313348200	29750	29750	29750	29750	7
345	20231218	135200	313139950	29750	29750	29750	29750	3
346	20231218	135100	313050700	29750	29750	29750	29750	6
347	20231218	135000	312872200	29750	29750	29750	29750	6
348	20231218	134900	312693700	29750	29750	29750	29750	13
349	20231218	134800	312306950	29750	29750	29750	29750	9
350	20231218	134700	312039200	29800	29800	29800	29800	0
351	20231218	134600	312039200	29800	29800	29800	29800	11
352	20231218	134500	311711400	29800	29800	29800	29800	9
353	20231218	134400	311443200	29800	29800	29800	29800	30
354	20231218	134300	310549200	29750	29750	29750	29750	12
355	20231218	134200	310192200	29750	29750	29750	29750	10
356	20231218	134100	309894700	29800	29800	29800	29800	0
357	20231218	134000	309894700	29800	29750	29800	29750	28
358	20231218	133900	309060650	29750	29750	29750	29750	0
359	20231218	133800	309060650	29750	29750	29750	29750	19
360	20231218	133700	308495400	29750	29750	29750	29750	40
361	20231218	133600	307305400	29750	29750	29750	29750	2
362	20231218	133500	307245900	29700	29750	29750	29700	180
363	20231218	133400	301899350	29750	29800	29800	29750	45
364	20231218	133300	300558600	29800	29800	29800	29800	63
365	20231218	133200	298681200	29750	29750	29750	29750	10
366	20231218	133100	298383700	29750	29750	29750	29750	5
367	20231218	133000	298234950	29750	29750	29750	29750	26
368	20231218	132900	297461450	29750	29750	29750	29750	30
369	20231218	132800	296568950	29750	29750	29750	29750	26
370	20231218	132700	295795450	29700	29700	29700	29700	8
371	20231218	132600	295557850	29750	29750	29750	29750	1
372	20231218	132500	295528100	29700	29700	29700	29700	23
373	20231218	132400	294845000	29750	29750	29750	29750	0
374	20231218	132300	294845000	29750	29750	29750	29750	6
375	20231218	132200	294666500	29700	29700	29700	29700	27
376	20231218	132100	293864600	29650	29750	29750	29650	501
377	20231218	132000	278980400	29750	29750	29750	29750	0
378	20231218	131900	278980400	29750	29750	29750	29750	13
379	20231218	131800	278593650	29750	29750	29750	29750	0
380	20231218	131700	278593650	29750	29750	29750	29750	130
381	20231218	131600	274726150	29750	29750	29750	29750	13
382	20231218	131500	274339400	29750	29750	29750	29750	11
383	20231218	131400	274012150	29800	29800	29800	29800	3
384	20231218	131300	273922750	29800	29750	29800	29750	29
385	20231218	131200	273059500	29750	29750	29750	29750	0
386	20231218	131100	273059500	29750	29750	29750	29750	12
387	20231218	131000	272702500	29750	29750	29750	29750	0
388	20231218	130900	272702500	29750	29750	29750	29750	29
389	20231218	130800	271839750	29750	29750	29750	29750	7
390	20231218	130700	271631500	29750	29800	29800	29750	42
391	20231218	130600	270380000	29800	29800	29800	29800	6
392	20231218	130500	270201200	29800	29800	29800	29800	19
393	20231218	130400	269635000	29800	29800	29800	29800	5
394	20231218	130300	269486000	29850	29850	29850	29850	0
395	20231218	130200	269486000	29850	29800	29850	29800	33
396	20231218	130100	268501600	29800	29800	29800	29800	0
397	20231218	130000	268501600	29800	29850	29850	29800	18
398	20231218	125900	267965150	29800	29800	29800	29800	0
399	20231218	125800	267965150	29800	29800	29800	29800	14
400	20231218	125700	267547950	29800	29800	29800	29800	7
401	20231218	125600	267339350	29800	29800	29800	29800	13
402	20231218	125500	266951950	29800	29800	29800	29800	8
403	20231218	125400	266713550	29800	29750	29800	29750	17
404	20231218	125300	266207650	29750	29750	29750	29750	0
405	20231218	125200	266207650	29750	29750	29750	29750	17
406	20231218	125100	265701900	29800	29800	29800	29800	7
407	20231218	125000	265493300	29800	29800	29800	29800	73
408	20231218	124900	263317900	29800	29800	29800	29800	13
409	20231218	124800	262930500	29800	29800	29800	29800	12
410	20231218	124700	262572900	29850	29850	29850	29850	32
411	20231218	124600	261617700	29850	29800	29850	29800	13
412	20231218	124500	261230150	29800	29800	29800	29800	17
413	20231218	124400	260723550	29800	29800	29800	29800	7
414	20231218	124300	260514950	29800	29800	29800	29800	1
415	20231218	124200	260485150	29800	29800	29800	29800	17
416	20231218	124100	259978550	29800	29800	29800	29800	7
417	20231218	124000	259769950	29800	29800	29800	29800	11
418	20231218	123900	259442150	29800	29800	29800	29800	6
419	20231218	123800	259263350	29800	29800	29800	29800	48
420	20231218	123700	257832950	29800	29800	29800	29800	14
421	20231218	123600	257415750	29800	29800	29800	29800	7
422	20231218	123500	257207150	29800	29800	29800	29800	6
423	20231218	123400	257028350	29800	29800	29800	29800	6
424	20231218	123300	256849550	29800	29800	29800	29800	31
425	20231218	123200	255925750	29800	29800	29800	29800	0
426	20231218	123100	255925750	29800	29800	29800	29800	12
427	20231218	123000	255568150	29800	29800	29800	29800	6
428	20231218	122900	255389350	29800	29800	29800	29800	0
429	20231218	122800	255389350	29800	29800	29800	29800	7
430	20231218	122700	255180750	29800	29800	29800	29800	135
431	20231218	122600	251157750	29800	29900	29900	29750	51
432	20231218	122500	249634650	29800	29800	29800	29800	258
433	20231218	122400	241946250	29800	29800	29800	29800	0
434	20231218	122300	241946250	29800	29800	29800	29800	21
435	20231218	122200	241320450	29850	29850	29850	29850	2
436	20231218	122100	241260750	29850	29850	29850	29850	9
437	20231218	122000	240992100	29850	29800	29850	29800	68
438	20231218	121900	238964050	29750	29800	29800	29750	28
439	20231218	121800	238130000	29800	29750	29800	29750	3
440	20231218	121700	238040650	29750	29800	29800	29750	7
441	20231218	121600	237832350	29750	29750	29750	29750	0
442	20231218	121500	237832350	29750	29750	29750	29750	19
443	20231218	121400	237267100	29750	29750	29750	29750	7
444	20231218	121300	237058850	29800	29750	29800	29750	5
445	20231218	121200	236909950	29750	29750	29800	29750	179
446	20231218	121100	231584300	29750	29750	29750	29750	6
447	20231218	121000	231405800	29750	29700	29750	29700	18
448	20231218	120900	230870900	29750	29750	29750	29750	1
449	20231218	120800	230841150	29750	29700	29750	29700	27
450	20231218	120700	230038300	29750	29700	29750	29700	10
451	20231218	120600	229740850	29750	29750	29750	29750	12
452	20231218	120500	229383850	29750	29750	29750	29750	8
453	20231218	120400	229145850	29700	29700	29700	29700	7
454	20231218	120300	228937950	29700	29700	29700	29700	13
455	20231218	120200	228551850	29700	29700	29700	29700	11
456	20231218	120100	228225150	29750	29750	29750	29750	41
457	20231218	120000	227005400	29700	29750	29750	29700	8
458	20231218	115900	226767750	29700	29700	29700	29700	6
459	20231218	115800	226589550	29700	29700	29700	29700	31
460	20231218	115700	225668850	29700	29700	29700	29700	25
461	20231218	115600	224926350	29700	29750	29750	29700	465
462	20231218	115500	211115750	29750	29750	29800	29750	270
463	20231218	115400	203083050	29750	29850	29850	29750	829
464	20231218	115300	178371900	29850	29850	29850	29850	13
465	20231218	115200	177983850	29850	29850	29850	29850	7
466	20231218	115100	177774900	29900	29900	29900	29900	20
467	20231218	115000	177176900	29850	29850	29900	29850	17
468	20231218	114900	176669300	29850	29850	29850	29850	0
469	20231218	114800	176669300	29850	29850	29850	29850	20
470	20231218	114700	176072300	29850	29850	29850	29850	6
471	20231218	114600	175893200	29850	29850	29850	29850	12
472	20231218	114500	175535000	29850	29850	29850	29850	7
473	20231218	114400	175326050	29850	29900	29900	29850	54
474	20231218	114300	173711650	29850	29850	29850	29850	19
475	20231218	114200	173144500	29850	29850	29850	29850	6
476	20231218	114100	172965400	29850	29850	29850	29850	7
477	20231218	114000	172756450	29850	29850	29850	29850	7
478	20231218	113900	172547500	29850	29850	29850	29850	6
479	20231218	113800	172368400	29850	29850	29850	29850	0
480	20231218	113700	172368400	29850	29900	29900	29850	138
481	20231218	113600	168243050	29900	29900	29900	29900	6
482	20231218	113500	168063650	29900	29900	29900	29900	9
483	20231218	113400	167794550	29900	29900	29900	29900	13
484	20231218	113300	167405850	29900	29900	29900	29900	3
485	20231218	113200	167316150	29950	29950	29950	29950	1
486	20231218	113100	167286200	29900	29900	29900	29900	13
487	20231218	113000	166897500	29900	29900	29900	29900	3
488	20231218	112900	166807800	30000	30000	30000	30000	0
489	20231218	112800	166807800	30000	29900	30000	29900	20
490	20231218	112700	166209100	29900	29900	29900	29900	8
491	20231218	112600	165969900	29950	29950	29950	29950	0
492	20231218	112500	165969900	29950	29900	29950	29900	36
493	20231218	112400	164892000	29950	29950	29950	29950	10
494	20231218	112300	164592500	29900	29900	29900	29900	12
495	20231218	112200	164233700	29900	29900	29900	29900	0
496	20231218	112100	164233700	29900	29900	29900	29900	11
497	20231218	112000	163904800	29900	29900	29900	29900	6
498	20231218	111900	163725400	29900	29900	29900	29900	0
499	20231218	111800	163725400	29900	29900	29900	29900	15
500	20231218	111700	163276900	29950	29950	29950	29950	0
501	20231218	111600	163276900	29950	29950	29950	29950	25
502	20231218	111500	162528150	29900	29950	29950	29900	87
503	20231218	111400	159925350	29900	29900	29900	29900	1
504	20231218	111300	159895450	29900	29900	29900	29900	1
505	20231218	111200	159865550	29900	29900	29900	29900	13
506	20231218	111100	159476850	29950	29950	29950	29900	119
507	20231218	111000	155913650	29950	29950	29950	29950	50
508	20231218	110900	154416150	29950	29950	29950	29950	0
509	20231218	110800	154416150	29950	29950	29950	29950	0
510	20231218	110700	154416150	29950	29950	29950	29950	0
511	20231218	110600	154416150	29950	29950	29950	29950	0
512	20231218	110500	154416150	29950	29950	29950	29950	0
513	20231218	110400	154416150	29950	29950	29950	29950	0
514	20231218	110300	154416150	29950	30000	30000	29950	14
515	20231218	110200	153996800	29950	29950	29950	29950	0
516	20231218	110100	153996800	29950	29950	29950	29950	100
517	20231218	110000	151001800	29950	29950	29950	29950	1
518	20231218	105900	150971850	29950	29950	29950	29950	0
519	20231218	105800	150971850	29950	29950	29950	29950	0
520	20231218	105700	150971850	29950	29950	29950	29950	0
521	20231218	105600	150971850	29950	29950	29950	29950	2
522	20231218	105500	150911950	29950	30000	30000	29950	11
523	20231218	105400	150582400	30000	30000	30000	30000	36
524	20231218	105300	149502400	30000	30000	30000	30000	25
525	20231218	105200	148752400	30050	30050	30050	30050	0
526	20231218	105100	148752400	30050	30000	30050	30000	9
527	20231218	105000	148482300	30000	30000	30000	30000	0
528	20231218	104900	148482300	30000	30000	30000	30000	14
529	20231218	104800	148062300	30000	30000	30000	30000	1
530	20231218	104700	148032300	30000	30000	30000	30000	0
531	20231218	104600	148032300	30000	30000	30000	30000	56
532	20231218	104500	146352300	30000	30000	30050	30000	14
533	20231218	104400	145932250	30050	30000	30050	30000	2
534	20231218	104300	145872200	30000	30000	30000	30000	85
535	20231218	104200	143322200	30100	30100	30100	30050	10
536	20231218	104100	143021250	30100	30100	30100	30100	3
537	20231218	104000	142930950	30100	30100	30100	30100	0
538	20231218	103900	142930950	30100	30100	30100	30100	0
539	20231218	103800	142930950	30100	30100	30100	30100	0
540	20231218	103700	142930950	30100	30050	30100	30050	31
541	20231218	103600	141999350	30050	30050	30050	30050	1
542	20231218	103500	141969300	30100	30100	30100	30000	18
543	20231218	103400	141428200	30100	30100	30100	30100	1
544	20231218	103300	141398100	30000	30000	30000	30000	19
545	20231218	103200	140828100	30100	30100	30100	30000	511
546	20231218	103100	125453100	30000	30000	30000	30000	0
547	20231218	103000	125453100	30000	30050	30050	30000	57
548	20231218	102900	123740700	30100	30100	30100	30100	0
549	20231218	102800	123740700	30100	30100	30100	30100	5
550	20231218	102700	123590200	30100	30100	30100	30100	13
551	20231218	102600	123198900	30100	30100	30100	30100	9
552	20231218	102500	122928000	30050	30050	30050	30050	3
553	20231218	102400	122837850	30050	30050	30050	30050	0
554	20231218	102300	122837850	30050	30050	30050	30050	29
555	20231218	102200	121966400	29950	29950	29950	29950	13
556	20231218	102100	121577050	30000	30000	30000	30000	100
557	20231218	102000	118577050	30000	30000	30000	30000	0
558	20231218	101900	118577050	30000	30000	30000	30000	1
559	20231218	101800	118547050	30000	30000	30000	30000	100
560	20231218	101700	115547050	30000	30000	30000	30000	0
561	20231218	101600	115547050	30000	30000	30050	30000	82
562	20231218	101500	113084050	30000	30000	30000	30000	39
563	20231218	101400	111914050	30000	30000	30000	30000	0
564	20231218	101300	111914050	30000	30000	30000	30000	0
565	20231218	101200	111914050	30000	29950	30000	29950	108
566	20231218	101100	108675450	30050	30050	30050	30050	0
567	20231218	101000	108675450	30050	30050	30050	30050	50
568	20231218	100900	107172950	30000	30000	30000	30000	0
569	20231218	100800	107172950	30000	30000	30000	30000	21
570	20231218	100700	106542950	30000	30000	30000	30000	30
571	20231218	100600	105642950	29950	29950	29950	29950	1
572	20231218	100500	105613000	29950	29950	29950	29950	110
573	20231218	100400	102318500	30000	30000	30000	30000	0
574	20231218	100300	102318500	30000	30000	30000	30000	20
575	20231218	100200	101718500	29950	29950	29950	29950	61
576	20231218	100100	99891550	29900	29900	29900	29900	0
577	20231218	100000	99891550	29900	30050	30050	29900	3
578	20231218	095900	99801600	30000	29950	30000	29950	40
579	20231218	095800	98602600	29900	29900	29900	29900	3
580	20231218	095700	98512900	29950	29950	29950	29950	14
581	20231218	095600	98093600	30000	29950	30000	29950	30
582	20231218	095500	97193800	29950	29950	29950	29950	26
583	20231218	095400	96415100	30000	30000	30000	30000	5
584	20231218	095300	96265100	30000	30000	30000	30000	93
585	20231218	095200	93475100	30050	30000	30050	29900	341
586	20231218	095100	83246200	30000	30000	30000	30000	0
587	20231218	095000	83246200	30000	30000	30000	30000	7
588	20231218	094900	83036200	29900	29900	29900	29900	1
589	20231218	094800	83006300	30000	30000	30000	30000	2
590	20231218	094700	82946300	29900	29900	29900	29900	1
591	20231218	094600	82916400	29950	29950	29950	29950	30
592	20231218	094500	82017900	29900	29900	29900	29900	12
593	20231218	094400	81659100	29950	29950	29950	29950	10
594	20231218	094300	81359600	30000	30000	30000	30000	0
595	20231218	094200	81359600	30000	29950	30000	29850	202
596	20231218	094100	75315800	30000	30100	30150	30000	397
597	20231218	094000	63379500	30050	30150	30150	30050	40
598	20231218	093900	62175200	30050	30050	30150	30050	185
599	20231218	093800	56607750	30100	30050	30100	30050	53
600	20231218	093700	55013600	29900	30100	30100	29900	79
601	20231218	093600	52638300	30000	30000	30000	30000	47
602	20231218	093500	51228300	30000	30100	30100	29850	83
603	20231218	093400	48736250	30100	30000	30100	30000	138
604	20231218	093300	44593500	30000	30000	30000	29950	67
605	20231218	093200	42584600	30000	29900	30000	29850	98
606	20231218	093100	39649600	29900	29850	29900	29850	66
607	20231218	093000	37677900	29650	29850	29850	29650	48
608	20231218	092900	36247300	29850	29700	29850	29700	69
609	20231218	092800	34187800	29850	29850	29850	29850	33
610	20231218	092700	33202750	29850	29850	29850	29850	50
611	20231218	092600	31710250	29700	29700	29700	29700	86
612	20231218	092500	29156050	29850	29850	29850	29850	0
613	20231218	092400	29156050	29850	29850	29850	29850	0
614	20231218	092300	29156050	29850	29850	29850	29850	0
615	20231218	092200	29156050	29850	29800	29850	29800	42
616	20231218	092100	27903900	29700	29700	29700	29700	79
617	20231218	092000	25557600	29750	29750	29750	29750	2
618	20231218	091900	25498100	29800	29800	29800	29800	0
619	20231218	091800	25498100	29800	29800	29800	29800	1
620	20231218	091700	25468300	29800	29800	29800	29800	0
621	20231218	091600	25468300	29800	29800	29800	29800	0
622	20231218	091500	25468300	29800	29800	29800	29800	0
623	20231218	091400	25468300	29800	29800	29800	29800	0
624	20231218	091300	25468300	29800	29800	29800	29800	0
625	20231218	091200	25468300	29800	29800	29850	29800	35
626	20231218	091100	24425250	29800	29800	29800	29800	3
627	20231218	091000	24335850	29700	29750	29750	29700	30
628	20231218	090900	23444250	29650	29650	29650	29650	0
629	20231218	090800	23444250	29650	29650	29650	29650	201
630	20231218	090700	17484600	29700	29700	29700	29700	223
631	20231218	090600	10861500	29700	29700	29700	29700	0
632	20231218	090500	10861500	29700	29700	29700	29700	100
633	20231218	090400	7891500	29700	29700	29700	29700	10
634	20231218	090300	7594500	29700	29700	29700	29700	20
635	20231218	090200	7000500	29700	29800	29800	29700	21
636	20231218	090100	6375800	29800	29800	29800	29800	200
637	20231218	090000	415800	29700	29700	29700	29700	14