KissMeData/099320/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200300	246464700	29300	29300	29300	29300	351
3	20231212	200200	246464700	29300	29300	29300	29300	0
4	20231212	200100	246464700	29300	29300	29300	29300	0
5	20231212	200000	246464700	29300	29300	29300	29300	0
6	20231212	195900	246464700	29300	29300	29300	29300	0
7	20231212	195800	246464700	29300	29300	29300	29300	0
8	20231212	195700	246464700	29300	29300	29300	29300	0
9	20231212	195600	246464700	29300	29300	29300	29300	0
10	20231212	195500	246464700	29300	29300	29300	29300	0
11	20231212	195400	246464700	29300	29300	29300	29300	0
12	20231212	195300	246464700	29300	29300	29300	29300	0
13	20231212	195200	246464700	29300	29300	29300	29300	0
14	20231212	195100	246464700	29300	29300	29300	29300	0
15	20231212	195000	246464700	29300	29300	29300	29300	0
16	20231212	194900	246464700	29300	29300	29300	29300	0
17	20231212	194800	246464700	29300	29300	29300	29300	0
18	20231212	194700	246464700	29300	29300	29300	29300	0
19	20231212	194600	246464700	29300	29300	29300	29300	0
20	20231212	194500	246464700	29300	29300	29300	29300	0
21	20231212	194400	246464700	29300	29300	29300	29300	0
22	20231212	194300	246464700	29300	29300	29300	29300	0
23	20231212	194200	246464700	29300	29300	29300	29300	0
24	20231212	194100	246464700	29300	29300	29300	29300	0
25	20231212	194000	246464700	29300	29300	29300	29300	0
26	20231212	193900	246464700	29300	29300	29300	29300	0
27	20231212	193800	246464700	29300	29300	29300	29300	0
28	20231212	193700	246464700	29300	29300	29300	29300	0
29	20231212	193600	246464700	29300	29300	29300	29300	0
30	20231212	193500	246464700	29300	29300	29300	29300	0
31	20231212	193400	246464700	29300	29300	29300	29300	0
32	20231212	193300	246464700	29300	29300	29300	29300	351
33	20231212	193200	246464700	29300	29300	29300	29300	0
34	20231212	193100	246464700	29300	29300	29300	29300	0
35	20231212	193000	246464700	29300	29300	29300	29300	0
36	20231212	192900	246464700	29300	29300	29300	29300	0
37	20231212	192800	246464700	29300	29300	29300	29300	0
38	20231212	192700	246464700	29300	29300	29300	29300	0
39	20231212	192600	246464700	29300	29300	29300	29300	0
40	20231212	192500	246464700	29300	29300	29300	29300	0
41	20231212	192400	246464700	29300	29300	29300	29300	0
42	20231212	192300	246464700	29300	29300	29300	29300	0
43	20231212	192200	246464700	29300	29300	29300	29300	0
44	20231212	192100	246464700	29300	29300	29300	29300	0
45	20231212	192000	246464700	29300	29300	29300	29300	0
46	20231212	191900	246464700	29300	29300	29300	29300	0
47	20231212	191800	246464700	29300	29300	29300	29300	0
48	20231212	191700	246464700	29300	29300	29300	29300	0
49	20231212	191600	246464700	29300	29300	29300	29300	0
50	20231212	191500	246464700	29300	29300	29300	29300	0
51	20231212	191400	246464700	29300	29300	29300	29300	0
52	20231212	191300	246464700	29300	29300	29300	29300	0
53	20231212	191200	246464700	29300	29300	29300	29300	0
54	20231212	191100	246464700	29300	29300	29300	29300	0
55	20231212	191000	246464700	29300	29300	29300	29300	0
56	20231212	190900	246464700	29300	29300	29300	29300	0
57	20231212	190800	246464700	29300	29300	29300	29300	0
58	20231212	190700	246464700	29300	29300	29300	29300	0
59	20231212	190600	246464700	29300	29300	29300	29300	0
60	20231212	190500	246464700	29300	29300	29300	29300	0
61	20231212	190400	246464700	29300	29300	29300	29300	0
62	20231212	190300	246464700	29300	29300	29300	29300	351
63	20231212	190200	246464700	29300	29300	29300	29300	0
64	20231212	190100	246464700	29300	29300	29300	29300	0
65	20231212	190000	246464700	29300	29300	29300	29300	0
66	20231212	185900	246464700	29300	29300	29300	29300	0
67	20231212	185800	246464700	29300	29300	29300	29300	0
68	20231212	185700	246464700	29300	29300	29300	29300	0
69	20231212	185600	246464700	29300	29300	29300	29300	0
70	20231212	185500	246464700	29300	29300	29300	29300	0
71	20231212	185400	246464700	29300	29300	29300	29300	0
72	20231212	185300	246464700	29300	29300	29300	29300	0
73	20231212	185200	246464700	29300	29300	29300	29300	0
74	20231212	185100	246464700	29300	29300	29300	29300	0
75	20231212	185000	246464700	29300	29300	29300	29300	0
76	20231212	184900	246464700	29300	29300	29300	29300	0
77	20231212	184800	246464700	29300	29300	29300	29300	0
78	20231212	184700	246464700	29300	29300	29300	29300	0
79	20231212	184600	246464700	29300	29300	29300	29300	0
80	20231212	184500	246464700	29300	29300	29300	29300	0
81	20231212	184400	246464700	29300	29300	29300	29300	0
82	20231212	184300	246464700	29300	29300	29300	29300	0
83	20231212	184200	246464700	29300	29300	29300	29300	0
84	20231212	184100	246464700	29300	29300	29300	29300	0
85	20231212	184000	246464700	29300	29300	29300	29300	0
86	20231212	183900	246464700	29300	29300	29300	29300	0
87	20231212	183800	246464700	29300	29300	29300	29300	0
88	20231212	183700	246464700	29300	29300	29300	29300	0
89	20231212	183600	246464700	29300	29300	29300	29300	0
90	20231212	183500	246464700	29300	29300	29300	29300	0
91	20231212	183400	246464700	29300	29300	29300	29300	0
92	20231212	183300	246464700	29300	29300	29300	29300	351
93	20231212	183200	246464700	29300	29300	29300	29300	0
94	20231212	183100	246464700	29300	29300	29300	29300	0
95	20231212	183000	246464700	29300	29300	29300	29300	0
96	20231212	182900	246464700	29300	29300	29300	29300	0
97	20231212	182800	246464700	29300	29300	29300	29300	0
98	20231212	182700	246464700	29300	29300	29300	29300	0
99	20231212	182600	246464700	29300	29300	29300	29300	0
100	20231212	182500	246464700	29300	29300	29300	29300	0
101	20231212	182400	246464700	29300	29300	29300	29300	0
102	20231212	182300	246464700	29300	29300	29300	29300	0
103	20231212	182200	246464700	29300	29300	29300	29300	0
104	20231212	182100	246464700	29300	29300	29300	29300	0
105	20231212	182000	246464700	29300	29300	29300	29300	0
106	20231212	181900	246464700	29300	29300	29300	29300	0
107	20231212	181800	246464700	29300	29300	29300	29300	0
108	20231212	181700	246464700	29300	29300	29300	29300	0
109	20231212	181600	246464700	29300	29300	29300	29300	0
110	20231212	181500	246464700	29300	29300	29300	29300	0
111	20231212	181400	246464700	29300	29300	29300	29300	0
112	20231212	181300	246464700	29300	29300	29300	29300	0
113	20231212	181200	246464700	29300	29300	29300	29300	0
114	20231212	181100	246464700	29300	29300	29300	29300	0
115	20231212	181000	246464700	29300	29300	29300	29300	0
116	20231212	180900	246464700	29300	29300	29300	29300	0
117	20231212	180800	246464700	29300	29300	29300	29300	0
118	20231212	180700	246464700	29300	29300	29300	29300	0
119	20231212	180600	246464700	29300	29300	29300	29300	0
120	20231212	180500	246464700	29300	29300	29300	29300	0
121	20231212	180400	246464700	29300	29300	29300	29300	0
122	20231212	180300	246464700	29300	29300	29300	29300	351
123	20231212	180200	246464700	29300	29300	29300	29300	0
124	20231212	180100	246464700	29300	29300	29300	29300	0
125	20231212	180000	246464700	29300	29300	29300	29300	0
126	20231212	175900	246464700	29300	29300	29300	29300	0
127	20231212	175800	246464700	29300	29300	29300	29300	0
128	20231212	175700	246464700	29300	29300	29300	29300	0
129	20231212	175600	246464700	29300	29300	29300	29300	0
130	20231212	175500	246464700	29300	29300	29300	29300	0
131	20231212	175400	246464700	29300	29300	29300	29300	0
132	20231212	175300	246464700	29300	29300	29300	29300	0
133	20231212	175200	246464700	29300	29300	29300	29300	0
134	20231212	175100	246464700	29300	29300	29300	29300	0
135	20231212	175000	246464700	29300	29300	29300	29300	0
136	20231212	174900	246464700	29300	29300	29300	29300	0
137	20231212	174800	246464700	29300	29300	29300	29300	0
138	20231212	174700	246464700	29300	29300	29300	29300	0
139	20231212	174600	246464700	29300	29300	29300	29300	0
140	20231212	174500	246464700	29300	29300	29300	29300	0
141	20231212	174400	246464700	29300	29300	29300	29300	0
142	20231212	174300	246464700	29300	29300	29300	29300	0
143	20231212	174200	246464700	29300	29300	29300	29300	0
144	20231212	174100	246464700	29300	29300	29300	29300	0
145	20231212	174000	246464700	29300	29300	29300	29300	0
146	20231212	173900	246464700	29300	29300	29300	29300	0
147	20231212	173800	246464700	29300	29300	29300	29300	0
148	20231212	173700	246464700	29300	29300	29300	29300	0
149	20231212	173600	246464700	29300	29300	29300	29300	0
150	20231212	173500	246464700	29300	29300	29300	29300	0
151	20231212	173400	246464700	29300	29300	29300	29300	0
152	20231212	173300	246464700	29300	29300	29300	29300	351
153	20231212	173200	246464700	29300	29300	29300	29300	0
154	20231212	173100	246464700	29300	29300	29300	29300	0
155	20231212	173000	246464700	29300	29300	29300	29300	0
156	20231212	172900	246464700	29300	29300	29300	29300	0
157	20231212	172800	246464700	29300	29300	29300	29300	0
158	20231212	172700	246464700	29300	29300	29300	29300	0
159	20231212	172600	246464700	29300	29300	29300	29300	0
160	20231212	172500	246464700	29300	29300	29300	29300	0
161	20231212	172400	246464700	29300	29300	29300	29300	0
162	20231212	172300	246464700	29300	29300	29300	29300	0
163	20231212	172200	246464700	29300	29300	29300	29300	0
164	20231212	172100	246464700	29300	29300	29300	29300	0
165	20231212	172000	246464700	29300	29300	29300	29300	0
166	20231212	171900	246464700	29300	29300	29300	29300	0
167	20231212	171800	246464700	29300	29300	29300	29300	0
168	20231212	171700	246464700	29300	29300	29300	29300	0
169	20231212	171600	246464700	29300	29300	29300	29300	0
170	20231212	171500	246464700	29300	29300	29300	29300	0
171	20231212	171400	246464700	29300	29300	29300	29300	0
172	20231212	171300	246464700	29300	29300	29300	29300	0
173	20231212	171200	246464700	29300	29300	29300	29300	0
174	20231212	171100	246464700	29300	29300	29300	29300	0
175	20231212	171000	246464700	29300	29300	29300	29300	0
176	20231212	170900	246464700	29300	29300	29300	29300	0
177	20231212	170800	246464700	29300	29300	29300	29300	0
178	20231212	170700	246464700	29300	29300	29300	29300	0
179	20231212	170600	246464700	29300	29300	29300	29300	0
180	20231212	170500	246464700	29300	29300	29300	29300	0
181	20231212	170400	246464700	29300	29300	29300	29300	0
182	20231212	170300	246464700	29300	29300	29300	29300	351
183	20231212	170200	246464700	29300	29300	29300	29300	0
184	20231212	170100	246464700	29300	29300	29300	29300	0
185	20231212	170000	246464700	29300	29300	29300	29300	0
186	20231212	165900	246464700	29300	29300	29300	29300	0
187	20231212	165800	246464700	29300	29300	29300	29300	0
188	20231212	165700	246464700	29300	29300	29300	29300	0
189	20231212	165600	246464700	29300	29300	29300	29300	0
190	20231212	165500	246464700	29300	29300	29300	29300	0
191	20231212	165400	246464700	29300	29300	29300	29300	0
192	20231212	165300	246464700	29300	29300	29300	29300	0
193	20231212	165200	246464700	29300	29300	29300	29300	0
194	20231212	165100	246464700	29300	29300	29300	29300	0
195	20231212	165000	246464700	29300	29300	29300	29300	0
196	20231212	164900	246464700	29300	29300	29300	29300	0
197	20231212	164800	246464700	29300	29300	29300	29300	0
198	20231212	164700	246464700	29300	29300	29300	29300	0
199	20231212	164600	246464700	29300	29300	29300	29300	0
200	20231212	164500	246464700	29300	29300	29300	29300	0
201	20231212	164400	246464700	29300	29300	29300	29300	0
202	20231212	164300	246464700	29300	29300	29300	29300	0
203	20231212	164200	246464700	29300	29300	29300	29300	0
204	20231212	164100	246464700	29300	29300	29300	29300	0
205	20231212	164000	246464700	29300	29300	29300	29300	0
206	20231212	163900	246464700	29300	29300	29300	29300	0
207	20231212	163800	246464700	29300	29300	29300	29300	0
208	20231212	163700	246464700	29300	29300	29300	29300	0
209	20231212	163600	246464700	29300	29300	29300	29300	0
210	20231212	163500	246464700	29300	29300	29300	29300	0
211	20231212	163400	246464700	29300	29300	29300	29300	0
212	20231212	163300	246464700	29300	29300	29300	29300	351
213	20231212	163200	246464700	29300	29300	29300	29300	0
214	20231212	163100	246464700	29300	29300	29300	29300	0
215	20231212	163000	246464700	29300	29300	29300	29300	0
216	20231212	162900	246464700	29300	29300	29300	29300	0
217	20231212	162800	246464700	29300	29300	29300	29300	0
218	20231212	162700	246464700	29300	29300	29300	29300	0
219	20231212	162600	246464700	29300	29300	29300	29300	0
220	20231212	162500	246464700	29300	29300	29300	29300	0
221	20231212	162400	246464700	29300	29300	29300	29300	0
222	20231212	162300	246464700	29300	29300	29300	29300	0
223	20231212	162200	246464700	29300	29300	29300	29300	0
224	20231212	162100	246464700	29300	29300	29300	29300	0
225	20231212	162000	246464700	29300	29300	29300	29300	0
226	20231212	161900	246464700	29300	29300	29300	29300	0
227	20231212	161800	246464700	29300	29300	29300	29300	0
228	20231212	161700	246464700	29300	29300	29300	29300	0
229	20231212	161600	246464700	29300	29300	29300	29300	0
230	20231212	161500	246464700	29300	29300	29300	29300	0
231	20231212	161400	246464700	29300	29300	29300	29300	0
232	20231212	161300	246464700	29300	29300	29300	29300	0
233	20231212	161200	246464700	29300	29300	29300	29300	0
234	20231212	161100	246464700	29300	29300	29300	29300	0
235	20231212	161000	246464700	29300	29300	29300	29300	0
236	20231212	160900	246464700	29300	29300	29300	29300	0
237	20231212	160800	246464700	29300	29300	29300	29300	0
238	20231212	160700	246464700	29300	29300	29300	29300	0
239	20231212	160600	246464700	29300	29300	29300	29300	0
240	20231212	160500	246464700	29300	29300	29300	29300	0
241	20231212	160400	246464700	29300	29300	29300	29300	0
242	20231212	160300	246464700	29300	29300	29300	29300	351
243	20231212	160200	246464700	29300	29300	29300	29300	0
244	20231212	160100	246464700	29300	29300	29300	29300	0
245	20231212	160000	246464700	29300	29300	29300	29300	0
246	20231212	155900	246464700	29300	29300	29300	29300	0
247	20231212	155800	246464700	29300	29300	29300	29300	0
248	20231212	155700	246464700	29300	29300	29300	29300	0
249	20231212	155600	246464700	29300	29300	29300	29300	0
250	20231212	155500	246464700	29300	29300	29300	29300	0
251	20231212	155400	246464700	29300	29300	29300	29300	0
252	20231212	155300	246464700	29300	29300	29300	29300	0
253	20231212	155200	246464700	29300	29300	29300	29300	0
254	20231212	155100	246464700	29300	29300	29300	29300	0
255	20231212	155000	246464700	29300	29300	29300	29300	0
256	20231212	154900	246464700	29300	29300	29300	29300	0
257	20231212	154800	246464700	29300	29300	29300	29300	0
258	20231212	154700	246464700	29300	29300	29300	29300	0
259	20231212	154600	246464700	29300	29300	29300	29300	0
260	20231212	154500	246464700	29300	29300	29300	29300	0
261	20231212	154400	246464700	29300	29300	29300	29300	0
262	20231212	154300	246464700	29300	29300	29300	29300	0
263	20231212	154200	246464700	29300	29300	29300	29300	0
264	20231212	154100	246464700	29300	29300	29300	29300	0
265	20231212	154000	246464700	29300	29300	29300	29300	0
266	20231212	153900	246464700	29300	29300	29300	29300	0
267	20231212	153800	246464700	29300	29300	29300	29300	0
268	20231212	153700	246464700	29300	29300	29300	29300	0
269	20231212	153600	246464700	29300	29300	29300	29300	0
270	20231212	153500	246464700	29300	29300	29300	29300	0
271	20231212	153400	246464700	29300	29300	29300	29300	0
272	20231212	153300	246464700	29300	29300	29300	29300	351
273	20231212	153200	246464700	29300	29300	29300	29300	0
274	20231212	153100	246464700	29300	29300	29300	29300	0
275	20231212	153000	246464700	29300	29300	29300	29300	351
276	20231212	152900	236180400	29350	29350	29350	29350	0
277	20231212	152800	236180400	29350	29350	29350	29350	0
278	20231212	152700	236180400	29350	29350	29350	29350	0
279	20231212	152600	236180400	29350	29350	29350	29350	0
280	20231212	152500	236180400	29350	29350	29350	29350	0
281	20231212	152400	236180400	29350	29350	29350	29350	0
282	20231212	152300	236180400	29350	29350	29350	29350	0
283	20231212	152200	236180400	29350	29350	29350	29350	0
284	20231212	152100	236180400	29350	29350	29350	29350	0
285	20231212	152000	236180400	29350	29350	29350	29350	0
286	20231212	151900	236180400	29350	29350	29350	29350	21
287	20231212	151800	235564050	29350	29400	29400	29300	130
288	20231212	151700	231744850	29400	29400	29400	29400	1
289	20231212	151600	231715450	29400	29400	29400	29400	1
290	20231212	151500	231686050	29400	29400	29400	29400	0
291	20231212	151400	231686050	29400	29400	29400	29400	3
292	20231212	151300	231597850	29250	29400	29400	29250	850
293	20231212	151200	206717850	29450	29450	29450	29450	0
294	20231212	151100	206717850	29450	29450	29450	29450	0
295	20231212	151000	206717850	29450	29450	29450	29450	0
296	20231212	150900	206717850	29450	29450	29450	29450	1
297	20231212	150800	206688400	29350	29350	29350	29350	70
298	20231212	150700	204633900	29300	29300	29300	29300	0
299	20231212	150600	204633900	29300	29300	29300	29300	0
300	20231212	150500	204633900	29300	29300	29300	29300	40
301	20231212	150400	203461900	29300	29300	29300	29300	4
302	20231212	150300	203344700	29300	29300	29300	29300	47
303	20231212	150200	201967600	29350	29350	29350	29350	2
304	20231212	150100	201908900	29350	29350	29350	29350	0
305	20231212	150000	201908900	29350	29400	29400	29350	3
306	20231212	145900	201820800	29450	29450	29450	29450	0
307	20231212	145800	201820800	29450	29450	29450	29450	0
308	20231212	145700	201820800	29450	29450	29450	29450	1
309	20231212	145600	201791350	29450	29450	29450	29450	0
310	20231212	145500	201791350	29450	29450	29450	29450	1
311	20231212	145400	201761900	29300	29300	29300	29300	0
312	20231212	145300	201761900	29300	29400	29450	29300	220
313	20231212	145200	195291900	29400	29400	29400	29400	0
314	20231212	145100	195291900	29400	29400	29400	29400	2
315	20231212	145000	195233100	29350	29350	29350	29350	0
316	20231212	144900	195233100	29350	29350	29350	29350	1
317	20231212	144800	195203750	29400	29400	29400	29400	0
318	20231212	144700	195203750	29400	29400	29400	29400	2
319	20231212	144600	195144950	29400	29400	29400	29400	0
320	20231212	144500	195144950	29400	29400	29400	29400	0
321	20231212	144400	195144950	29400	29400	29400	29400	0
322	20231212	144300	195144950	29400	29350	29400	29350	197
323	20231212	144200	189362900	29400	29400	29400	29400	0
324	20231212	144100	189362900	29400	29400	29400	29400	0
325	20231212	144000	189362900	29400	29400	29400	29400	1
326	20231212	143900	189333500	29350	29400	29400	29350	3
327	20231212	143800	189245350	29350	29350	29350	29350	21
328	20231212	143700	188629000	29400	29400	29400	29400	0
329	20231212	143600	188629000	29400	29400	29400	29400	0
330	20231212	143500	188629000	29400	29400	29400	29400	12
331	20231212	143400	188276200	29400	29400	29400	29400	2
332	20231212	143300	188217400	29400	29400	29400	29400	5
333	20231212	143200	188070400	29350	29400	29400	29350	14
334	20231212	143100	187659400	29350	29350	29350	29350	0
335	20231212	143000	187659400	29350	29350	29350	29350	13
336	20231212	142900	187277850	29350	29350	29350	29350	1
337	20231212	142800	187248500	29400	29350	29400	29350	3
338	20231212	142700	187160350	29400	29400	29400	29400	0
339	20231212	142600	187160350	29400	29400	29400	29400	0
340	20231212	142500	187160350	29400	29400	29400	29400	0
341	20231212	142400	187160350	29400	29400	29400	29400	2
342	20231212	142300	187101550	29350	29350	29350	29350	3
343	20231212	142200	187013500	29400	29400	29400	29400	18
344	20231212	142100	186484300	29400	29400	29400	29400	2
345	20231212	142000	186425500	29400	29400	29400	29400	2
346	20231212	141900	186366700	29350	29400	29400	29350	4
347	20231212	141800	186249150	29400	29400	29400	29400	0
348	20231212	141700	186249150	29400	29400	29400	29400	0
349	20231212	141600	186249150	29400	29400	29400	29400	22
350	20231212	141500	185602350	29400	29400	29400	29400	0
351	20231212	141400	185602350	29400	29400	29400	29400	0
352	20231212	141300	185602350	29400	29400	29400	29400	0
353	20231212	141200	185602350	29400	29400	29400	29400	4
354	20231212	141100	185484750	29400	29400	29400	29350	35
355	20231212	141000	184457400	29350	29350	29350	29350	10
356	20231212	140900	184163900	29400	29400	29400	29350	3
357	20231212	140800	184075750	29400	29400	29400	29400	0
358	20231212	140700	184075750	29400	29400	29400	29400	4
359	20231212	140600	183958150	29400	29400	29400	29400	0
360	20231212	140500	183958150	29400	29400	29400	29400	1
361	20231212	140400	183928750	29400	29400	29400	29400	1
362	20231212	140300	183899350	29400	29400	29400	29400	3
363	20231212	140200	183811150	29400	29400	29400	29400	0
364	20231212	140100	183811150	29400	29400	29400	29400	3
365	20231212	140000	183722950	29400	29400	29400	29400	1
366	20231212	135900	183693550	29350	29350	29350	29350	1
367	20231212	135800	183664200	29400	29400	29400	29400	1
368	20231212	135700	183634800	29400	29400	29400	29400	2
369	20231212	135600	183576000	29400	29400	29400	29400	0
370	20231212	135500	183576000	29400	29400	29400	29400	50
371	20231212	135400	182106000	29400	29400	29400	29400	1
372	20231212	135300	182076600	29400	29400	29400	29400	0
373	20231212	135200	182076600	29400	29400	29400	29400	0
374	20231212	135100	182076600	29400	29400	29400	29400	0
375	20231212	135000	182076600	29400	29300	29400	29300	3
376	20231212	134900	181988600	29250	29250	29250	29250	1
377	20231212	134800	181959350	29250	29350	29350	29250	134
378	20231212	134700	178038200	29350	29350	29350	29350	1
379	20231212	134600	178008850	29400	29400	29400	29400	2
380	20231212	134500	177950050	29400	29400	29400	29400	0
381	20231212	134400	177950050	29400	29400	29400	29400	1
382	20231212	134300	177920650	29350	29350	29350	29350	1
383	20231212	134200	177891300	29400	29400	29400	29400	0
384	20231212	134100	177891300	29400	29300	29400	29300	102
385	20231212	134000	174901700	29350	29350	29350	29350	5
386	20231212	133900	174754950	29350	29350	29350	29350	1
387	20231212	133800	174725600	29400	29400	29400	29400	2
388	20231212	133700	174666800	29400	29400	29400	29400	0
389	20231212	133600	174666800	29400	29400	29400	29400	0
390	20231212	133500	174666800	29400	29400	29400	29400	0
391	20231212	133400	174666800	29400	29400	29400	29400	1
392	20231212	133300	174637400	29400	29400	29400	29400	0
393	20231212	133200	174637400	29400	29400	29400	29400	0
394	20231212	133100	174637400	29400	29400	29400	29400	2
395	20231212	133000	174578600	29350	29350	29350	29350	0
396	20231212	132900	174578600	29350	29350	29350	29350	1
397	20231212	132800	174549250	29400	29400	29400	29400	4
398	20231212	132700	174431650	29400	29400	29400	29400	2
399	20231212	132600	174372850	29350	29350	29350	29350	0
400	20231212	132500	174372850	29350	29350	29350	29350	0
401	20231212	132400	174372850	29350	29350	29350	29350	6
402	20231212	132300	174196750	29350	29350	29350	29350	0
403	20231212	132200	174196750	29350	29350	29350	29350	0
404	20231212	132100	174196750	29350	29350	29350	29350	0
405	20231212	132000	174196750	29350	29350	29350	29350	1
406	20231212	131900	174167400	29300	29250	29300	29250	8
407	20231212	131800	173933100	29300	29300	29300	29300	0
408	20231212	131700	173933100	29300	29300	29300	29300	0
409	20231212	131600	173933100	29300	29300	29300	29300	0
410	20231212	131500	173933100	29300	29300	29300	29300	2
411	20231212	131400	173874500	29300	29300	29300	29300	15
412	20231212	131300	173435000	29350	29350	29350	29350	0
413	20231212	131200	173435000	29350	29350	29350	29350	0
414	20231212	131100	173435000	29350	29350	29350	29350	2
415	20231212	131000	173376300	29300	29300	29300	29300	0
416	20231212	130900	173376300	29300	29300	29300	29300	1
417	20231212	130800	173347000	29350	29350	29350	29350	2
418	20231212	130700	173288300	29250	29250	29250	29250	0
419	20231212	130600	173288300	29250	29250	29250	29250	0
420	20231212	130500	173288300	29250	29250	29250	29250	0
421	20231212	130400	173288300	29250	29250	29250	29250	0
422	20231212	130300	173288300	29250	29250	29250	29250	0
423	20231212	130200	173288300	29250	29300	29300	29250	50
424	20231212	130100	171825750	29350	29350	29350	29350	0
425	20231212	130000	171825750	29350	29350	29350	29350	2
426	20231212	125900	171767050	29250	29250	29250	29250	0
427	20231212	125800	171767050	29250	29250	29250	29250	1
428	20231212	125700	171737800	29300	29300	29300	29300	0
429	20231212	125600	171737800	29300	29300	29300	29300	2
430	20231212	125500	171679200	29300	29250	29300	29250	2
431	20231212	125400	171620650	29250	29250	29250	29250	30
432	20231212	125300	170743150	29300	29300	29300	29300	0
433	20231212	125200	170743150	29300	29300	29300	29300	3
434	20231212	125100	170655250	29300	29300	29300	29300	9
435	20231212	125000	170391550	29300	29300	29300	29300	0
436	20231212	124900	170391550	29300	29300	29300	29300	1
437	20231212	124800	170362250	29250	29250	29250	29250	1
438	20231212	124700	170333000	29250	29250	29250	29250	13
439	20231212	124600	169952750	29300	29300	29300	29300	55
440	20231212	124500	168341250	29300	29300	29300	29300	3
441	20231212	124400	168253350	29300	29300	29300	29300	0
442	20231212	124300	168253350	29300	29300	29300	29300	0
443	20231212	124200	168253350	29300	29300	29300	29300	5
444	20231212	124100	168106850	29300	29300	29300	29300	3
445	20231212	124000	168018950	29300	29300	29300	29300	0
446	20231212	123900	168018950	29300	29300	29300	29300	75
447	20231212	123800	165821450	29300	29300	29300	29300	58
448	20231212	123700	164122050	29350	29350	29350	29350	2
449	20231212	123600	164063350	29300	29300	29300	29300	0
450	20231212	123500	164063350	29300	29300	29300	29300	0
451	20231212	123400	164063350	29300	29300	29300	29300	329
452	20231212	123300	154423650	29350	29350	29350	29350	2
453	20231212	123200	154364950	29350	29350	29350	29350	2
454	20231212	123100	154306250	29350	29350	29350	29350	0
455	20231212	123000	154306250	29350	29400	29400	29350	21
456	20231212	122900	153689850	29400	29350	29400	29350	5
457	20231212	122800	153543050	29350	29350	29350	29350	1
458	20231212	122700	153513700	29400	29400	29400	29400	0
459	20231212	122600	153513700	29400	29400	29400	29400	2
460	20231212	122500	153454900	29400	29400	29400	29400	0
461	20231212	122400	153454900	29400	29400	29400	29400	14
462	20231212	122300	153043300	29400	29400	29400	29400	0
463	20231212	122200	153043300	29400	29400	29400	29400	1
464	20231212	122100	153013900	29350	29350	29350	29350	3
465	20231212	122000	152925850	29350	29350	29350	29350	1
466	20231212	121900	152896500	29350	29350	29350	29350	280
467	20231212	121800	144678500	29350	29400	29400	29350	2
468	20231212	121700	144619750	29400	29400	29400	29400	1
469	20231212	121600	144590350	29350	29400	29400	29350	6
470	20231212	121500	144414200	29400	29400	29400	29400	0
471	20231212	121400	144414200	29400	29400	29400	29400	1
472	20231212	121300	144384800	29400	29400	29400	29400	0
473	20231212	121200	144384800	29400	29400	29400	29400	1
474	20231212	121100	144355400	29400	29400	29400	29400	0
475	20231212	121000	144355400	29400	29400	29400	29400	2
476	20231212	120900	144296600	29350	29350	29350	29350	0
477	20231212	120800	144296600	29350	29350	29350	29350	1
478	20231212	120700	144267250	29400	29400	29400	29400	2
479	20231212	120600	144208450	29400	29400	29400	29400	0
480	20231212	120500	144208450	29400	29400	29400	29400	0
481	20231212	120400	144208450	29400	29400	29400	29400	7
482	20231212	120300	144002650	29400	29400	29400	29400	2
483	20231212	120200	143943850	29400	29400	29400	29400	1
484	20231212	120100	143914450	29400	29400	29400	29400	1
485	20231212	120000	143885050	29400	29400	29400	29400	0
486	20231212	115900	143885050	29400	29400	29400	29400	2
487	20231212	115800	143826250	29350	29350	29350	29350	1
488	20231212	115700	143796900	29400	29400	29400	29400	0
489	20231212	115600	143796900	29400	29400	29400	29400	0
490	20231212	115500	143796900	29400	29400	29400	29400	2
491	20231212	115400	143738100	29400	29400	29400	29400	0
492	20231212	115300	143738100	29400	29400	29400	29400	0
493	20231212	115200	143738100	29400	29400	29400	29400	0
494	20231212	115100	143738100	29400	29400	29400	29400	3
495	20231212	115000	143649900	29400	29400	29400	29400	0
496	20231212	114900	143649900	29400	29400	29400	29400	1
497	20231212	114800	143620500	29350	29350	29350	29350	1
498	20231212	114700	143591150	29400	29400	29400	29400	13
499	20231212	114600	143208950	29400	29400	29400	29400	0
500	20231212	114500	143208950	29400	29400	29400	29400	0
501	20231212	114400	143208950	29400	29400	29400	29400	3
502	20231212	114300	143120750	29300	29300	29300	29300	0
503	20231212	114200	143120750	29300	29300	29300	29300	0
504	20231212	114100	143120750	29300	29350	29350	29300	100
505	20231212	114000	140190350	29300	29300	29300	29300	0
506	20231212	113900	140190350	29300	29300	29300	29300	0
507	20231212	113800	140190350	29300	29350	29350	29300	2
508	20231212	113700	140131700	29350	29350	29350	29350	0
509	20231212	113600	140131700	29350	29300	29350	29300	5
510	20231212	113500	139985150	29300	29300	29300	29300	0
511	20231212	113400	139985150	29300	29350	29350	29300	273
512	20231212	113300	131986200	29400	29400	29400	29400	0
513	20231212	113200	131986200	29400	29350	29400	29350	2
514	20231212	113100	131927450	29300	29300	29300	29300	0
515	20231212	113000	131927450	29300	29300	29300	29300	0
516	20231212	112900	131927450	29300	29300	29300	29300	71
517	20231212	112800	129847150	29300	29300	29300	29300	12
518	20231212	112700	129495550	29300	29300	29300	29300	0
519	20231212	112600	129495550	29300	29300	29300	29300	5
520	20231212	112500	129349050	29250	29350	29350	29250	299
521	20231212	112400	120592100	29300	29350	29350	29300	668
522	20231212	112300	100988300	29400	29400	29400	29400	0
523	20231212	112200	100988300	29400	29400	29400	29400	0
524	20231212	112100	100988300	29400	29400	29400	29400	2
525	20231212	112000	100929500	29400	29400	29400	29400	0
526	20231212	111900	100929500	29400	29400	29400	29400	0
527	20231212	111800	100929500	29400	29400	29400	29400	0
528	20231212	111700	100929500	29400	29400	29400	29400	2
529	20231212	111600	100870700	29400	29400	29400	29400	0
530	20231212	111500	100870700	29400	29400	29400	29400	0
531	20231212	111400	100870700	29400	29400	29400	29400	0
532	20231212	111300	100870700	29400	29400	29400	29400	2
533	20231212	111200	100811900	29400	29400	29400	29400	0
534	20231212	111100	100811900	29400	29400	29400	29400	0
535	20231212	111000	100811900	29400	29400	29400	29400	21
536	20231212	110900	100194500	29400	29400	29400	29400	2
537	20231212	110800	100135700	29400	29400	29400	29400	16
538	20231212	110700	99665300	29400	29400	29400	29400	0
539	20231212	110600	99665300	29400	29400	29400	29400	31
540	20231212	110500	98753900	29400	29400	29400	29400	2
541	20231212	110400	98695100	29400	29400	29400	29400	10
542	20231212	110300	98401100	29350	29350	29350	29350	0
543	20231212	110200	98401100	29350	29350	29350	29350	0
544	20231212	110100	98401100	29350	29350	29350	29350	10
545	20231212	110000	98107600	29350	29350	29350	29350	55
546	20231212	105900	96493350	29350	29350	29350	29350	9
547	20231212	105800	96229200	29350	29350	29350	29350	4
548	20231212	105700	96111800	29350	29350	29350	29350	2
549	20231212	105600	96053100	29350	29350	29350	29350	0
550	20231212	105500	96053100	29350	29350	29350	29350	5
551	20231212	105400	95906350	29350	29350	29350	29350	2
552	20231212	105300	95847650	29350	29350	29350	29350	0
553	20231212	105200	95847650	29350	29350	29350	29350	0
554	20231212	105100	95847650	29350	29350	29350	29350	3
555	20231212	105000	95759600	29350	29300	29350	29300	22
556	20231212	104900	95114900	29350	29350	29350	29350	0
557	20231212	104800	95114900	29350	29300	29350	29300	16
558	20231212	104700	94645600	29350	29350	29350	29350	0
559	20231212	104600	94645600	29350	29350	29350	29350	2
560	20231212	104500	94586900	29350	29350	29350	29350	0
561	20231212	104400	94586900	29350	29350	29350	29350	1
562	20231212	104300	94557550	29350	29350	29350	29350	2
563	20231212	104200	94498850	29350	29350	29350	29350	0
564	20231212	104100	94498850	29350	29350	29350	29350	1
565	20231212	104000	94469500	29350	29350	29350	29350	0
566	20231212	103900	94469500	29350	29350	29350	29350	0
567	20231212	103800	94469500	29350	29350	29350	29350	447
568	20231212	103700	81350050	29400	29400	29400	29400	0
569	20231212	103600	81350050	29400	29400	29400	29400	0
570	20231212	103500	81350050	29400	29400	29400	29400	2
571	20231212	103400	81291250	29400	29400	29400	29400	0
572	20231212	103300	81291250	29400	29400	29400	29400	0
573	20231212	103200	81291250	29400	29400	29400	29400	0
574	20231212	103100	81291250	29400	29400	29400	29400	22
575	20231212	103000	80644450	29450	29450	29450	29450	0
576	20231212	102900	80644450	29450	29450	29450	29450	1
577	20231212	102800	80615000	29400	29400	29400	29400	45
578	20231212	102700	79292000	29400	29400	29400	29400	4
579	20231212	102600	79174400	29400	29400	29400	29400	0
580	20231212	102500	79174400	29400	29400	29400	29400	0
581	20231212	102400	79174400	29400	29400	29400	29400	0
582	20231212	102300	79174400	29400	29400	29400	29350	11
583	20231212	102200	78851350	29400	29400	29400	29400	0
584	20231212	102100	78851350	29400	29400	29400	29400	0
585	20231212	102000	78851350	29400	29400	29400	29400	1
586	20231212	101900	78821950	29400	29400	29400	29400	0
587	20231212	101800	78821950	29400	29400	29400	29400	0
588	20231212	101700	78821950	29400	29400	29400	29400	1
589	20231212	101600	78792550	29400	29450	29450	29400	11
590	20231212	101500	78469050	29450	29450	29450	29450	0
591	20231212	101400	78469050	29450	29450	29450	29450	0
592	20231212	101300	78469050	29450	29450	29450	29450	0
593	20231212	101200	78469050	29450	29450	29450	29450	2
594	20231212	101100	78410150	29450	29450	29450	29450	20
595	20231212	101000	77821150	29450	29450	29450	29450	0
596	20231212	100900	77821150	29450	29450	29450	29450	2
597	20231212	100800	77762250	29400	29400	29400	29400	0
598	20231212	100700	77762250	29400	29400	29400	29400	0
599	20231212	100600	77762250	29400	29400	29400	29400	237
600	20231212	100500	70794450	29400	29400	29400	29400	40
601	20231212	100400	69618450	29400	29400	29400	29400	7
602	20231212	100300	69412650	29400	29400	29400	29400	1
603	20231212	100200	69383250	29400	29400	29400	29400	10
604	20231212	100100	69089250	29400	29500	29500	29400	22
605	20231212	100000	68442200	29400	29400	29400	29400	0
606	20231212	095900	68442200	29400	29400	29400	29400	0
607	20231212	095800	68442200	29400	29400	29400	29400	0
608	20231212	095700	68442200	29400	29400	29400	29400	0
609	20231212	095600	68442200	29400	29450	29450	29400	600
610	20231212	095500	50784600	29650	29650	29650	29650	20
611	20231212	095400	50191600	29500	29500	29500	29500	52
612	20231212	095300	48657600	29650	29650	29650	29650	3
613	20231212	095200	48568650	29700	29700	29700	29700	0
614	20231212	095100	48568650	29700	29700	29700	29700	0
615	20231212	095000	48568650	29700	29600	29700	29600	100
616	20231212	094900	45603150	29600	29450	29600	29450	300
617	20231212	094800	36752250	29450	29450	29450	29450	4
618	20231212	094700	36634450	29450	29450	29450	29450	0
619	20231212	094600	36634450	29450	29450	29450	29450	1
620	20231212	094500	36605000	29450	29450	29450	29450	0
621	20231212	094400	36605000	29450	29400	29450	29400	14
622	20231212	094300	36193350	29400	29400	29400	29400	0
623	20231212	094200	36193350	29400	29400	29400	29400	1
624	20231212	094100	36163950	29400	29400	29400	29400	5
625	20231212	094000	36016950	29400	29400	29400	29400	0
626	20231212	093900	36016950	29400	29400	29400	29400	9
627	20231212	093800	35752350	29400	29400	29400	29400	0
628	20231212	093700	35752350	29400	29400	29400	29400	0
629	20231212	093600	35752350	29400	29350	29400	29300	63
630	20231212	093500	33903300	29400	29350	29400	29350	102
631	20231212	093400	30909550	29350	29350	29350	29350	2
632	20231212	093300	30850850	29300	29350	29350	29300	6
633	20231212	093200	30674800	29350	29350	29350	29350	0
634	20231212	093100	30674800	29350	29350	29350	29350	17
635	20231212	093000	30175850	29300	29350	29350	29300	49
636	20231212	092900	28738100	29350	29350	29350	29350	0
637	20231212	092800	28738100	29350	29350	29350	29350	0
638	20231212	092700	28738100	29350	29350	29350	29350	0
639	20231212	092600	28738100	29350	29350	29350	29350	7
640	20231212	092500	28532650	29350	29350	29350	29350	0
641	20231212	092400	28532650	29350	29350	29350	29350	0
642	20231212	092300	28532650	29350	29350	29350	29350	13
643	20231212	092200	28151100	29350	29400	29400	29350	9
644	20231212	092100	27886900	29350	29350	29350	29350	0
645	20231212	092000	27886900	29350	29300	29350	29300	19
646	20231212	091900	27329700	29350	29400	29400	29350	2
647	20231212	091800	27270950	29350	29350	29350	29350	10
648	20231212	091700	26977450	29300	29300	29300	29300	26
649	20231212	091600	26215650	29400	29500	29500	29400	67
650	20231212	091500	24245000	29450	29450	29450	29450	5
651	20231212	091400	24097750	29450	29450	29450	29450	2
652	20231212	091300	24038850	29400	29400	29450	29400	351
653	20231212	091200	13719400	29300	29350	29350	29300	82
654	20231212	091100	11312750	29350	29350	29350	29350	1
655	20231212	091000	11283400	29200	29300	29300	29200	90
656	20231212	090900	8654700	29400	29400	29400	29400	14
657	20231212	090800	8243100	29400	29400	29400	29400	0
658	20231212	090700	8243100	29400	29400	29400	29400	0
659	20231212	090600	8243100	29400	29400	29400	29200	121
660	20231212	090500	4709500	29200	29250	29250	29200	20
661	20231212	090400	4125300	29450	29450	29450	29450	1
662	20231212	090300	4095850	29450	29450	29450	29450	0
663	20231212	090200	4095850	29450	29250	29450	29200	45
664	20231212	090100	2778950	29450	29450	29450	29450	0
665	20231212	090000	2778950	29450	29250	29450	29250	95