KissMeData/055490/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193400	404304750	28550	28550	28550	28550	1235
3	20231204	193300	404304750	28550	28550	28550	28550	0
4	20231204	193200	404304750	28550	28550	28550	28550	0
5	20231204	193100	404304750	28550	28550	28550	28550	0
6	20231204	193000	404304750	28550	28550	28550	28550	0
7	20231204	192900	404304750	28550	28550	28550	28550	0
8	20231204	192800	404304750	28550	28550	28550	28550	0
9	20231204	192700	404304750	28550	28550	28550	28550	0
10	20231204	192600	404304750	28550	28550	28550	28550	0
11	20231204	192500	404304750	28550	28550	28550	28550	0
12	20231204	192400	404304750	28550	28550	28550	28550	0
13	20231204	192300	404304750	28550	28550	28550	28550	0
14	20231204	192200	404304750	28550	28550	28550	28550	0
15	20231204	192100	404304750	28550	28550	28550	28550	0
16	20231204	192000	404304750	28550	28550	28550	28550	0
17	20231204	191900	404304750	28550	28550	28550	28550	0
18	20231204	191800	404304750	28550	28550	28550	28550	0
19	20231204	191700	404304750	28550	28550	28550	28550	0
20	20231204	191600	404304750	28550	28550	28550	28550	0
21	20231204	191500	404304750	28550	28550	28550	28550	0
22	20231204	191400	404304750	28550	28550	28550	28550	0
23	20231204	191300	404304750	28550	28550	28550	28550	0
24	20231204	191200	404304750	28550	28550	28550	28550	0
25	20231204	191100	404304750	28550	28550	28550	28550	0
26	20231204	191000	404304750	28550	28550	28550	28550	0
27	20231204	190900	404304750	28550	28550	28550	28550	0
28	20231204	190800	404304750	28550	28550	28550	28550	0
29	20231204	190700	404304750	28550	28550	28550	28550	0
30	20231204	190600	404304750	28550	28550	28550	28550	0
31	20231204	190500	404304750	28550	28550	28550	28550	0
32	20231204	190400	404304750	28550	28550	28550	28550	1235
33	20231204	190300	404304750	28550	28550	28550	28550	0
34	20231204	190200	404304750	28550	28550	28550	28550	0
35	20231204	190100	404304750	28550	28550	28550	28550	0
36	20231204	190000	404304750	28550	28550	28550	28550	0
37	20231204	185900	404304750	28550	28550	28550	28550	0
38	20231204	185800	404304750	28550	28550	28550	28550	0
39	20231204	185700	404304750	28550	28550	28550	28550	0
40	20231204	185600	404304750	28550	28550	28550	28550	0
41	20231204	185500	404304750	28550	28550	28550	28550	0
42	20231204	185400	404304750	28550	28550	28550	28550	0
43	20231204	185300	404304750	28550	28550	28550	28550	0
44	20231204	185200	404304750	28550	28550	28550	28550	0
45	20231204	185100	404304750	28550	28550	28550	28550	0
46	20231204	185000	404304750	28550	28550	28550	28550	0
47	20231204	184900	404304750	28550	28550	28550	28550	0
48	20231204	184800	404304750	28550	28550	28550	28550	0
49	20231204	184700	404304750	28550	28550	28550	28550	0
50	20231204	184600	404304750	28550	28550	28550	28550	0
51	20231204	184500	404304750	28550	28550	28550	28550	0
52	20231204	184400	404304750	28550	28550	28550	28550	0
53	20231204	184300	404304750	28550	28550	28550	28550	0
54	20231204	184200	404304750	28550	28550	28550	28550	0
55	20231204	184100	404304750	28550	28550	28550	28550	0
56	20231204	184000	404304750	28550	28550	28550	28550	0
57	20231204	183900	404304750	28550	28550	28550	28550	0
58	20231204	183800	404304750	28550	28550	28550	28550	0
59	20231204	183700	404304750	28550	28550	28550	28550	0
60	20231204	183600	404304750	28550	28550	28550	28550	0
61	20231204	183500	404304750	28550	28550	28550	28550	0
62	20231204	183400	404304750	28550	28550	28550	28550	1235
63	20231204	183300	404304750	28550	28550	28550	28550	0
64	20231204	183200	404304750	28550	28550	28550	28550	0
65	20231204	183100	404304750	28550	28550	28550	28550	0
66	20231204	183000	404304750	28550	28550	28550	28550	0
67	20231204	182900	404304750	28550	28550	28550	28550	0
68	20231204	182800	404304750	28550	28550	28550	28550	0
69	20231204	182700	404304750	28550	28550	28550	28550	0
70	20231204	182600	404304750	28550	28550	28550	28550	0
71	20231204	182500	404304750	28550	28550	28550	28550	0
72	20231204	182400	404304750	28550	28550	28550	28550	0
73	20231204	182300	404304750	28550	28550	28550	28550	0
74	20231204	182200	404304750	28550	28550	28550	28550	0
75	20231204	182100	404304750	28550	28550	28550	28550	0
76	20231204	182000	404304750	28550	28550	28550	28550	0
77	20231204	181900	404304750	28550	28550	28550	28550	0
78	20231204	181800	404304750	28550	28550	28550	28550	0
79	20231204	181700	404304750	28550	28550	28550	28550	0
80	20231204	181600	404304750	28550	28550	28550	28550	0
81	20231204	181500	404304750	28550	28550	28550	28550	0
82	20231204	181400	404304750	28550	28550	28550	28550	0
83	20231204	181300	404304750	28550	28550	28550	28550	0
84	20231204	181200	404304750	28550	28550	28550	28550	0
85	20231204	181100	404304750	28550	28550	28550	28550	0
86	20231204	181000	404304750	28550	28550	28550	28550	0
87	20231204	180900	404304750	28550	28550	28550	28550	0
88	20231204	180800	404304750	28550	28550	28550	28550	0
89	20231204	180700	404304750	28550	28550	28550	28550	0
90	20231204	180600	404304750	28550	28550	28550	28550	0
91	20231204	180500	404304750	28550	28550	28550	28550	0
92	20231204	180400	404304750	28550	28550	28550	28550	1235
93	20231204	180300	404304750	28550	28550	28550	28550	0
94	20231204	180200	404304750	28550	28550	28550	28550	0
95	20231204	180100	404304750	28550	28550	28550	28550	0
96	20231204	180000	404304750	28550	28550	28550	28550	0
97	20231204	175900	404304750	28550	28550	28550	28550	0
98	20231204	175800	404304750	28550	28550	28550	28550	0
99	20231204	175700	404304750	28550	28550	28550	28550	0
100	20231204	175600	404304750	28550	28550	28550	28550	0
101	20231204	175500	404304750	28550	28550	28550	28550	0
102	20231204	175400	404304750	28550	28550	28550	28550	0
103	20231204	175300	404304750	28550	28550	28550	28550	0
104	20231204	175200	404304750	28550	28550	28550	28550	0
105	20231204	175100	404304750	28550	28550	28550	28550	0
106	20231204	175000	404304750	28550	28550	28550	28550	0
107	20231204	174900	404304750	28550	28550	28550	28550	0
108	20231204	174800	404304750	28550	28550	28550	28550	0
109	20231204	174700	404304750	28550	28550	28550	28550	0
110	20231204	174600	404304750	28550	28550	28550	28550	0
111	20231204	174500	404304750	28550	28550	28550	28550	0
112	20231204	174400	404304750	28550	28550	28550	28550	0
113	20231204	174300	404304750	28550	28550	28550	28550	0
114	20231204	174200	404304750	28550	28550	28550	28550	0
115	20231204	174100	404304750	28550	28550	28550	28550	0
116	20231204	174000	404304750	28550	28550	28550	28550	0
117	20231204	173900	404304750	28550	28550	28550	28550	0
118	20231204	173800	404304750	28550	28550	28550	28550	0
119	20231204	173700	404304750	28550	28550	28550	28550	0
120	20231204	173600	404304750	28550	28550	28550	28550	0
121	20231204	173500	404304750	28550	28550	28550	28550	0
122	20231204	173400	404304750	28550	28550	28550	28550	1235
123	20231204	173300	404304750	28550	28550	28550	28550	0
124	20231204	173200	404304750	28550	28550	28550	28550	0
125	20231204	173100	404304750	28550	28550	28550	28550	0
126	20231204	173000	404304750	28550	28550	28550	28550	0
127	20231204	172900	404304750	28550	28550	28550	28550	0
128	20231204	172800	404304750	28550	28550	28550	28550	0
129	20231204	172700	404304750	28550	28550	28550	28550	0
130	20231204	172600	404304750	28550	28550	28550	28550	0
131	20231204	172500	404304750	28550	28550	28550	28550	0
132	20231204	172400	404304750	28550	28550	28550	28550	0
133	20231204	172300	404304750	28550	28550	28550	28550	0
134	20231204	172200	404304750	28550	28550	28550	28550	0
135	20231204	172100	404304750	28550	28550	28550	28550	0
136	20231204	172000	404304750	28550	28550	28550	28550	0
137	20231204	171900	404304750	28550	28550	28550	28550	0
138	20231204	171800	404304750	28550	28550	28550	28550	0
139	20231204	171700	404304750	28550	28550	28550	28550	0
140	20231204	171600	404304750	28550	28550	28550	28550	0
141	20231204	171500	404304750	28550	28550	28550	28550	0
142	20231204	171400	404304750	28550	28550	28550	28550	0
143	20231204	171300	404304750	28550	28550	28550	28550	0
144	20231204	171200	404304750	28550	28550	28550	28550	0
145	20231204	171100	404304750	28550	28550	28550	28550	0
146	20231204	171000	404304750	28550	28550	28550	28550	0
147	20231204	170900	404304750	28550	28550	28550	28550	0
148	20231204	170800	404304750	28550	28550	28550	28550	0
149	20231204	170700	404304750	28550	28550	28550	28550	0
150	20231204	170600	404304750	28550	28550	28550	28550	0
151	20231204	170500	404304750	28550	28550	28550	28550	0
152	20231204	170400	404304750	28550	28550	28550	28550	1235
153	20231204	170300	404304750	28550	28550	28550	28550	0
154	20231204	170200	404304750	28550	28550	28550	28550	0
155	20231204	170100	404304750	28550	28550	28550	28550	0
156	20231204	170000	404304750	28550	28550	28550	28550	0
157	20231204	165900	404304750	28550	28550	28550	28550	0
158	20231204	165800	404304750	28550	28550	28550	28550	0
159	20231204	165700	404304750	28550	28550	28550	28550	0
160	20231204	165600	404304750	28550	28550	28550	28550	0
161	20231204	165500	404304750	28550	28550	28550	28550	0
162	20231204	165400	404304750	28550	28550	28550	28550	0
163	20231204	165300	404304750	28550	28550	28550	28550	0
164	20231204	165200	404304750	28550	28550	28550	28550	0
165	20231204	165100	404304750	28550	28550	28550	28550	0
166	20231204	165000	404304750	28550	28550	28550	28550	0
167	20231204	164900	404304750	28550	28550	28550	28550	0
168	20231204	164800	404304750	28550	28550	28550	28550	0
169	20231204	164700	404304750	28550	28550	28550	28550	0
170	20231204	164600	404304750	28550	28550	28550	28550	0
171	20231204	164500	404304750	28550	28550	28550	28550	0
172	20231204	164400	404304750	28550	28550	28550	28550	0
173	20231204	164300	404304750	28550	28550	28550	28550	0
174	20231204	164200	404304750	28550	28550	28550	28550	0
175	20231204	164100	404304750	28550	28550	28550	28550	0
176	20231204	164000	404304750	28550	28550	28550	28550	0
177	20231204	163900	404304750	28550	28550	28550	28550	0
178	20231204	163800	404304750	28550	28550	28550	28550	0
179	20231204	163700	404304750	28550	28550	28550	28550	0
180	20231204	163600	404304750	28550	28550	28550	28550	0
181	20231204	163500	404304750	28550	28550	28550	28550	0
182	20231204	163400	404304750	28550	28550	28550	28550	1235
183	20231204	163300	404304750	28550	28550	28550	28550	0
184	20231204	163200	404304750	28550	28550	28550	28550	0
185	20231204	163100	404304750	28550	28550	28550	28550	0
186	20231204	163000	404304750	28550	28550	28550	28550	0
187	20231204	162900	404304750	28550	28550	28550	28550	0
188	20231204	162800	404304750	28550	28550	28550	28550	0
189	20231204	162700	404304750	28550	28550	28550	28550	0
190	20231204	162600	404304750	28550	28550	28550	28550	0
191	20231204	162500	404304750	28550	28550	28550	28550	0
192	20231204	162400	404304750	28550	28550	28550	28550	0
193	20231204	162300	404304750	28550	28550	28550	28550	0
194	20231204	162200	404304750	28550	28550	28550	28550	0
195	20231204	162100	404304750	28550	28550	28550	28550	0
196	20231204	162000	404304750	28550	28550	28550	28550	0
197	20231204	161900	404304750	28550	28550	28550	28550	0
198	20231204	161800	404304750	28550	28550	28550	28550	0
199	20231204	161700	404304750	28550	28550	28550	28550	0
200	20231204	161600	404304750	28550	28550	28550	28550	0
201	20231204	161500	404304750	28550	28550	28550	28550	0
202	20231204	161400	404304750	28550	28550	28550	28550	0
203	20231204	161300	404304750	28550	28550	28550	28550	0
204	20231204	161200	404304750	28550	28550	28550	28550	0
205	20231204	161100	404304750	28550	28550	28550	28550	0
206	20231204	161000	404304750	28550	28550	28550	28550	0
207	20231204	160900	404304750	28550	28550	28550	28550	0
208	20231204	160800	404304750	28550	28550	28550	28550	0
209	20231204	160700	404304750	28550	28550	28550	28550	0
210	20231204	160600	404304750	28550	28550	28550	28550	0
211	20231204	160500	404304750	28550	28550	28550	28550	0
212	20231204	160400	404304750	28550	28550	28550	28550	1235
213	20231204	160300	404304750	28550	28550	28550	28550	0
214	20231204	160200	404304750	28550	28550	28550	28550	0
215	20231204	160100	404304750	28550	28550	28550	28550	0
216	20231204	160000	404304750	28550	28550	28550	28550	0
217	20231204	155900	404304750	28550	28550	28550	28550	0
218	20231204	155800	404304750	28550	28550	28550	28550	0
219	20231204	155700	404304750	28550	28550	28550	28550	0
220	20231204	155600	404304750	28550	28550	28550	28550	0
221	20231204	155500	404304750	28550	28550	28550	28550	0
222	20231204	155400	404304750	28550	28550	28550	28550	0
223	20231204	155300	404304750	28550	28550	28550	28550	0
224	20231204	155200	404304750	28550	28550	28550	28550	0
225	20231204	155100	404304750	28550	28550	28550	28550	0
226	20231204	155000	404304750	28550	28550	28550	28550	0
227	20231204	154900	404304750	28550	28550	28550	28550	0
228	20231204	154800	404304750	28550	28550	28550	28550	0
229	20231204	154700	404304750	28550	28550	28550	28550	0
230	20231204	154600	404304750	28550	28550	28550	28550	0
231	20231204	154500	404304750	28550	28550	28550	28550	0
232	20231204	154400	404304750	28550	28550	28550	28550	0
233	20231204	154300	404304750	28550	28550	28550	28550	0
234	20231204	154200	404304750	28550	28550	28550	28550	0
235	20231204	154100	404304750	28550	28550	28550	28550	0
236	20231204	154000	404304750	28550	28550	28550	28550	0
237	20231204	153900	404304750	28550	28550	28550	28550	0
238	20231204	153800	404304750	28550	28550	28550	28550	0
239	20231204	153700	404304750	28550	28550	28550	28550	0
240	20231204	153600	404304750	28550	28550	28550	28550	0
241	20231204	153500	404304750	28550	28550	28550	28550	0
242	20231204	153400	404304750	28550	28550	28550	28550	1235
243	20231204	153300	404304750	28550	28550	28550	28550	0
244	20231204	153200	404304750	28550	28550	28550	28550	0
245	20231204	153100	404304750	28550	28550	28550	28550	0
246	20231204	153000	404304750	28550	28550	28550	28550	1235
247	20231204	152900	369045500	28750	28750	28750	28750	0
248	20231204	152800	369045500	28750	28750	28750	28750	0
249	20231204	152700	369045500	28750	28750	28750	28750	0
250	20231204	152600	369045500	28750	28750	28750	28750	0
251	20231204	152500	369045500	28750	28750	28750	28750	0
252	20231204	152400	369045500	28750	28750	28750	28750	0
253	20231204	152300	369045500	28750	28750	28750	28750	0
254	20231204	152200	369045500	28750	28750	28750	28750	0
255	20231204	152100	369045500	28750	28750	28750	28750	0
256	20231204	152000	369045500	28750	28750	28750	28750	0
257	20231204	151900	369045500	28750	28650	28750	28650	18
258	20231204	151800	368529700	28850	28850	28850	28850	1
259	20231204	151700	368500850	28850	28650	28850	28600	61
260	20231204	151600	366753200	28650	28750	28750	28650	200
261	20231204	151500	361008200	28650	28700	28700	28650	351
262	20231204	151400	350951950	28700	28850	28850	28700	481
263	20231204	151300	337109100	28700	28800	28800	28700	800
264	20231204	151200	314129000	28800	28850	29050	28800	151
265	20231204	151100	309777450	29050	29050	29050	29050	10
266	20231204	151000	309486950	28850	28850	28850	28850	1
267	20231204	150900	309458100	28850	28850	28850	28850	1
268	20231204	150800	309429250	29050	29050	29050	29050	0
269	20231204	150700	309429250	29050	29050	29050	29050	0
270	20231204	150600	309429250	29050	29050	29050	29050	10
271	20231204	150500	309138750	29050	29050	29050	29050	129
272	20231204	150400	305391300	29050	29050	29050	29050	0
273	20231204	150300	305391300	29050	28850	29050	28850	301
274	20231204	150200	296647450	28850	28850	28850	28850	0
275	20231204	150100	296647450	28850	29050	29050	28850	34
276	20231204	150000	295664150	29050	29050	29050	29050	1
277	20231204	145900	295635100	28900	28900	28900	28900	41
278	20231204	145800	294450200	28900	28900	28900	28900	21
279	20231204	145700	293843300	29050	29050	29050	29050	0
280	20231204	145600	293843300	29050	29050	29050	29050	0
281	20231204	145500	293843300	29050	28950	29050	28950	30
282	20231204	145400	292973800	28950	28950	28950	28950	0
283	20231204	145300	292973800	28950	28950	28950	28950	0
284	20231204	145200	292973800	28950	28950	28950	28900	25
285	20231204	145100	292250500	29050	29050	29050	29050	131
286	20231204	145000	288444950	29000	29000	29000	29000	11
287	20231204	144900	288125950	28950	28950	28950	28950	0
288	20231204	144800	288125950	28950	29000	29000	28950	26
289	20231204	144700	287373150	29050	29050	29050	29050	0
290	20231204	144600	287373150	29050	29050	29050	29050	0
291	20231204	144500	287373150	29050	29050	29050	29050	10
292	20231204	144400	287082650	29000	29000	29000	29000	0
293	20231204	144300	287082650	29000	29000	29000	29000	0
294	20231204	144200	287082650	29000	29000	29000	29000	5
295	20231204	144100	286937650	28950	28950	28950	28950	2
296	20231204	144000	286879750	28950	28950	28950	28950	0
297	20231204	143900	286879750	28950	29050	29050	28950	12
298	20231204	143800	286531250	29050	29050	29050	29050	0
299	20231204	143700	286531250	29050	29050	29050	29050	0
300	20231204	143600	286531250	29050	29000	29050	29000	22
301	20231204	143500	285892250	28950	28950	28950	28950	1
302	20231204	143400	285863300	29000	29000	29050	29000	81
303	20231204	143300	283513750	29050	29050	29050	29050	0
304	20231204	143200	283513750	29050	29050	29050	29050	0
305	20231204	143100	283513750	29050	29050	29050	29050	0
306	20231204	143000	283513750	29050	29050	29050	29050	50
307	20231204	142900	282061250	29100	29100	29100	29100	10
308	20231204	142800	281770250	29100	29100	29100	29100	0
309	20231204	142700	281770250	29100	29100	29100	29100	0
310	20231204	142600	281770250	29100	29100	29100	29100	0
311	20231204	142500	281770250	29100	29100	29100	29100	0
312	20231204	142400	281770250	29100	29100	29100	29100	1
313	20231204	142300	281741150	29100	29100	29100	29050	46
314	20231204	142200	280402850	29100	29100	29100	29100	0
315	20231204	142100	280402850	29100	29100	29100	29100	0
316	20231204	142000	280402850	29100	29100	29100	29100	0
317	20231204	141900	280402850	29100	29100	29100	29100	0
318	20231204	141800	280402850	29100	29100	29100	29100	10
319	20231204	141700	280111850	29000	29000	29000	29000	0
320	20231204	141600	280111850	29000	29000	29000	29000	6
321	20231204	141500	279937850	29000	29000	29000	29000	0
322	20231204	141400	279937850	29000	29000	29000	29000	2
323	20231204	141300	279879850	29200	29050	29200	29050	11
324	20231204	141200	279558800	29050	29050	29050	29050	0
325	20231204	141100	279558800	29050	29000	29050	29000	6
326	20231204	141000	279384750	29000	29000	29000	29000	0
327	20231204	140900	279384750	29000	29000	29000	29000	17
328	20231204	140800	278891750	29250	29100	29250	29100	10
329	20231204	140700	278599400	29000	29000	29000	29000	0
330	20231204	140600	278599400	29000	29000	29000	29000	0
331	20231204	140500	278599400	29000	29000	29000	29000	5
332	20231204	140400	278454400	29100	29100	29100	29100	5
333	20231204	140300	278308900	29250	29250	29250	29250	0
334	20231204	140200	278308900	29250	29250	29250	29250	11
335	20231204	140100	277987150	29250	29250	29250	29250	1
336	20231204	140000	277957900	29050	29050	29050	29050	0
337	20231204	135900	277957900	29050	29050	29050	29050	0
338	20231204	135800	277957900	29050	29250	29250	29050	18
339	20231204	135700	277432750	29250	29250	29250	29250	11
340	20231204	135600	277111000	29150	29200	29200	29150	157
341	20231204	135500	272526850	29200	29200	29200	29200	0
342	20231204	135400	272526850	29200	29200	29200	29200	0
343	20231204	135300	272526850	29200	29200	29200	29200	0
344	20231204	135200	272526850	29200	29200	29200	29200	11
345	20231204	135100	272205650	29200	29200	29200	29200	0
346	20231204	135000	272205650	29200	29050	29200	29050	15
347	20231204	134900	271768400	29200	29200	29200	29200	0
348	20231204	134800	271768400	29200	29200	29200	29200	0
349	20231204	134700	271768400	29200	29200	29200	29200	0
350	20231204	134600	271768400	29200	29200	29200	29200	12
351	20231204	134500	271418000	29200	29200	29200	29200	0
352	20231204	134400	271418000	29200	29200	29200	29200	128
353	20231204	134300	267680400	29200	29200	29200	29200	0
354	20231204	134200	267680400	29200	29000	29200	29000	670
355	20231204	134100	248174300	29000	29000	29000	29000	26
356	20231204	134000	247420300	29000	29000	29000	29000	0
357	20231204	133900	247420300	29000	29000	29000	29000	0
358	20231204	133800	247420300	29000	29000	29000	29000	0
359	20231204	133700	247420300	29000	29000	29000	29000	28
360	20231204	133600	246608300	29000	29000	29050	29000	100
361	20231204	133500	243708150	29050	29050	29050	29050	0
362	20231204	133400	243708150	29050	29050	29050	29050	1
363	20231204	133300	243679100	29050	29050	29050	29050	0
364	20231204	133200	243679100	29050	29050	29050	29050	0
365	20231204	133100	243679100	29050	29050	29050	29050	1
366	20231204	133000	243650050	29050	29050	29050	29050	10
367	20231204	132900	243359550	28850	28850	28850	28850	105
368	20231204	132800	240330300	28850	28850	28850	28850	6
369	20231204	132700	240157200	28900	28900	28900	28900	113
370	20231204	132600	236891500	29050	29050	29050	29050	0
371	20231204	132500	236891500	29050	29050	29050	29050	11
372	20231204	132400	236571950	29050	29050	29050	29050	5
373	20231204	132300	236426700	29050	29050	29050	29050	9
374	20231204	132200	236165250	29050	29050	29050	29050	16
375	20231204	132100	235700450	29050	29050	29050	29050	79
376	20231204	132000	233405500	29050	28900	29050	28900	11
377	20231204	131900	233086100	29050	29050	29100	29050	163
378	20231204	131800	228350800	29050	29050	29050	29050	14
379	20231204	131700	227944100	29050	29000	29050	29000	195
380	20231204	131600	222281800	29000	29000	29000	29000	0
381	20231204	131500	222281800	29000	28950	29000	28950	11
382	20231204	131400	221963150	28750	28750	28750	28750	75
383	20231204	131300	219806900	29000	29000	29000	29000	12
384	20231204	131200	219458900	29000	29000	29000	29000	0
385	20231204	131100	219458900	29000	29000	29000	29000	0
386	20231204	131000	219458900	29000	29000	29000	29000	0
387	20231204	130900	219458900	29000	29000	29000	29000	10
388	20231204	130800	219168900	28950	28950	28950	28950	58
389	20231204	130700	217489800	28950	28950	28950	28950	50
390	20231204	130600	216042300	28950	28950	28950	28950	81
391	20231204	130500	213697350	28950	28900	28950	28900	228
392	20231204	130400	207101650	28900	28850	28900	28850	300
393	20231204	130300	198436350	28800	28750	28800	28750	50
394	20231204	130200	196996650	28650	28650	28650	28650	1
395	20231204	130100	196968000	28700	28750	28750	28700	28
396	20231204	130000	196163200	28750	28750	28750	28750	0
397	20231204	125900	196163200	28750	28750	28750	28750	10
398	20231204	125800	195875700	28700	28700	28700	28700	0
399	20231204	125700	195875700	28700	28700	28700	28700	0
400	20231204	125600	195875700	28700	28700	28700	28700	0
401	20231204	125500	195875700	28700	28700	28700	28700	0
402	20231204	125400	195875700	28700	28700	28700	28700	6
403	20231204	125300	195703500	28750	28750	28750	28750	11
404	20231204	125200	195387250	28650	28650	28650	28650	0
405	20231204	125100	195387250	28650	28650	28650	28650	1
406	20231204	125000	195358600	28700	28650	28700	28650	171
407	20231204	124900	190458950	28700	28700	28700	28700	90
408	20231204	124800	187875950	28750	28750	28750	28750	10
409	20231204	124700	187588450	28650	28650	28650	28650	17
410	20231204	124600	187101400	28650	28650	28650	28650	11
411	20231204	124500	186786250	28800	28800	28800	28800	0
412	20231204	124400	186786250	28800	28800	28800	28800	10
413	20231204	124300	186498250	28800	28800	28800	28800	31
414	20231204	124200	185605450	28650	28650	28650	28650	0
415	20231204	124100	185605450	28650	28650	28650	28650	5
416	20231204	124000	185462200	28700	28700	28700	28700	1
417	20231204	123900	185433500	28650	28650	28650	28650	0
418	20231204	123800	185433500	28650	28650	28650	28650	300
419	20231204	123700	176838500	28800	28750	28800	28750	11
420	20231204	123600	176521750	28650	28650	28650	28650	0
421	20231204	123500	176521750	28650	28700	28700	28650	86
422	20231204	123400	174056900	28700	28700	28700	28700	6
423	20231204	123300	173884700	28800	28800	28800	28800	0
424	20231204	123200	173884700	28800	28800	28800	28800	10
425	20231204	123100	173596700	28700	28700	28700	28700	0
426	20231204	123000	173596700	28700	28700	28700	28700	0
427	20231204	122900	173596700	28700	28700	28700	28700	0
428	20231204	122800	173596700	28700	28700	28700	28700	1
429	20231204	122700	173568000	28850	28700	28850	28700	16
430	20231204	122600	173107450	28700	28700	28700	28700	0
431	20231204	122500	173107450	28700	28700	28700	28700	0
432	20231204	122400	173107450	28700	28700	28700	28700	211
433	20231204	122300	167051750	28700	28700	28700	28700	0
434	20231204	122200	167051750	28700	28800	28800	28700	11
435	20231204	122100	166735050	28700	28700	28700	28700	0
436	20231204	122000	166735050	28700	28700	28700	28700	5
437	20231204	121900	166591550	28750	28750	28750	28750	2
438	20231204	121800	166534050	28750	28750	28750	28750	0
439	20231204	121700	166534050	28750	28750	28750	28750	3
440	20231204	121600	166447800	28800	28750	28800	28750	14
441	20231204	121500	166044750	28700	28700	28700	28700	0
442	20231204	121400	166044750	28700	28700	28700	28700	5
443	20231204	121300	165901250	28800	28800	28800	28800	0
444	20231204	121200	165901250	28800	28800	28800	28800	0
445	20231204	121100	165901250	28800	28800	28800	28800	11
446	20231204	121000	165584450	28700	28700	28700	28700	0
447	20231204	120900	165584450	28700	28700	28700	28700	0
448	20231204	120800	165584450	28700	28700	28700	28700	0
449	20231204	120700	165584450	28700	28700	28700	28700	5
450	20231204	120600	165440950	28800	28800	28800	28800	11
451	20231204	120500	165124150	28650	28650	28650	28650	0
452	20231204	120400	165124150	28650	28650	28650	28650	0
453	20231204	120300	165124150	28650	28650	28650	28650	0
454	20231204	120200	165124150	28650	28700	28700	28650	30
455	20231204	120100	164264150	28800	28800	28800	28800	0
456	20231204	120000	164264150	28800	28700	28800	28700	16
457	20231204	115900	163803950	28750	28750	28750	28750	0
458	20231204	115800	163803950	28750	28750	28750	28750	0
459	20231204	115700	163803950	28750	28750	28750	28750	1
460	20231204	115600	163775200	28800	28800	28800	28800	0
461	20231204	115500	163775200	28800	28650	28800	28650	12
462	20231204	115400	163429750	28650	28650	28650	28650	0
463	20231204	115300	163429750	28650	28650	28650	28650	0
464	20231204	115200	163429750	28650	28650	28650	28650	89
465	20231204	115100	160879900	28650	28650	28650	28650	17
466	20231204	115000	160392850	28650	28850	28850	28650	210
467	20231204	114900	154367900	28800	28800	28800	28800	0
468	20231204	114800	154367900	28800	28800	28800	28800	0
469	20231204	114700	154367900	28800	28800	28800	28800	1
470	20231204	114600	154339100	28750	28750	28750	28750	13
471	20231204	114500	153965350	28750	28750	28750	28750	1
472	20231204	114400	153936600	28850	28850	28850	28850	11
473	20231204	114300	153619250	28850	28850	28850	28850	0
474	20231204	114200	153619250	28850	28850	28850	28850	0
475	20231204	114100	153619250	28850	28850	28850	28850	0
476	20231204	114000	153619250	28850	28850	28850	28850	0
477	20231204	113900	153619250	28850	28700	28850	28700	16
478	20231204	113800	153158400	28700	28700	28700	28700	0
479	20231204	113700	153158400	28700	28700	28700	28700	195
480	20231204	113600	147561900	28850	28850	28850	28850	0
481	20231204	113500	147561900	28850	28850	28850	28850	0
482	20231204	113400	147561900	28850	28800	28850	28800	10
483	20231204	113300	147273700	28800	28750	28800	28750	92
484	20231204	113200	144626200	28700	28750	28750	28700	66
485	20231204	113100	142728950	28800	28800	28800	28800	22
486	20231204	113000	142095350	28850	28850	28850	28850	0
487	20231204	112900	142095350	28850	28850	28850	28850	11
488	20231204	112800	141778000	28800	28800	28800	28800	0
489	20231204	112700	141778000	28800	28800	28800	28800	0
490	20231204	112600	141778000	28800	28800	28800	28800	5
491	20231204	112500	141634000	28850	28850	28850	28850	0
492	20231204	112400	141634000	28850	28850	28850	28850	3
493	20231204	112300	141547450	28900	28900	28900	28900	10
494	20231204	112200	141258450	28900	28850	28900	28850	10
495	20231204	112100	140969500	28900	28900	28900	28900	0
496	20231204	112000	140969500	28900	28900	28900	28900	0
497	20231204	111900	140969500	28900	28850	28900	28850	25
498	20231204	111800	140247250	28900	28900	28900	28900	11
499	20231204	111700	139929350	28900	28900	28900	28900	0
500	20231204	111600	139929350	28900	28900	28900	28900	1
501	20231204	111500	139900450	28900	28900	28900	28900	0
502	20231204	111400	139900450	28900	28900	28900	28900	0
503	20231204	111300	139900450	28900	28800	28900	28800	10
504	20231204	111200	139611750	28800	28800	28800	28800	2
505	20231204	111100	139554150	28900	28900	28900	28900	0
506	20231204	111000	139554150	28900	28900	28900	28900	0
507	20231204	110900	139554150	28900	28900	28900	28900	0
508	20231204	110800	139554150	28900	28900	28900	28900	0
509	20231204	110700	139554150	28900	28900	28900	28900	11
510	20231204	110600	139236250	28800	28800	28800	28800	5
511	20231204	110500	139092250	28900	28900	28900	28900	0
512	20231204	110400	139092250	28900	28900	28900	28900	0
513	20231204	110300	139092250	28900	28900	28900	28900	0
514	20231204	110200	139092250	28900	28900	28900	28900	10
515	20231204	110100	138803250	28800	28800	28800	28800	0
516	20231204	110000	138803250	28800	28800	28800	28800	0
517	20231204	105900	138803250	28800	28800	28800	28800	5
518	20231204	105800	138659250	28900	28900	28900	28900	0
519	20231204	105700	138659250	28900	28900	28900	28900	11
520	20231204	105600	138341350	28700	28700	28700	28700	0
521	20231204	105500	138341350	28700	28700	28700	28700	0
522	20231204	105400	138341350	28700	28850	28850	28700	251
523	20231204	105300	131127050	28900	28900	28900	28900	0
524	20231204	105200	131127050	28900	28900	28900	28900	5
525	20231204	105100	130982550	28900	28750	28900	28750	15
526	20231204	105000	130549800	28750	28750	28750	28750	5
527	20231204	104900	130406050	28800	28800	28800	28800	9
528	20231204	104800	130146850	28850	28850	28850	28850	40
529	20231204	104700	128992850	28850	28850	28850	28850	0
530	20231204	104600	128992850	28850	28800	28850	28800	12
531	20231204	104500	128646700	28800	28800	28800	28800	50
532	20231204	104400	127206700	28700	28700	28700	28700	6
533	20231204	104300	127034500	28700	28750	28750	28700	100
534	20231204	104200	124160600	28900	28900	28900	28900	0
535	20231204	104100	124160600	28900	28900	28900	28900	11
536	20231204	104000	123842700	28750	28750	28750	28750	0
537	20231204	103900	123842700	28750	28750	28750	28750	76
538	20231204	103800	121657700	28750	28750	28750	28750	10
539	20231204	103700	121370200	28750	28750	28750	28750	5
540	20231204	103600	121226450	28750	28800	28800	28750	200
541	20231204	103500	115475650	28900	28850	28900	28850	10
542	20231204	103400	115187050	28800	28800	28800	28800	0
543	20231204	103300	115187050	28800	28800	28800	28800	1
544	20231204	103200	115158250	28800	28800	28800	28800	0
545	20231204	103100	115158250	28800	28800	28800	28800	5
546	20231204	103000	115014250	28900	28800	28900	28800	91
547	20231204	102900	112392350	28800	28850	28850	28800	150
548	20231204	102800	108072150	28900	28900	28900	28900	0
549	20231204	102700	108072150	28900	28900	28900	28900	0
550	20231204	102600	108072150	28900	28900	28900	28900	0
551	20231204	102500	108072150	28900	28900	28900	28900	10
552	20231204	102400	107783150	28800	28800	28800	28800	34
553	20231204	102300	106803950	28800	28800	28800	28800	0
554	20231204	102200	106803950	28800	28800	28800	28800	0
555	20231204	102100	106803950	28800	28850	28850	28800	200
556	20231204	102000	101039000	28900	28950	28950	28900	12
557	20231204	101900	100691650	28850	28850	28850	28850	1
558	20231204	101800	100662800	28800	28800	28800	28800	0
559	20231204	101700	100662800	28800	28900	28900	28800	56
560	20231204	101600	99047350	28900	28900	28900	28900	30
561	20231204	101500	98180350	28950	28950	28950	28950	0
562	20231204	101400	98180350	28950	28950	28950	28950	10
563	20231204	101300	97890850	28900	28900	28900	28900	0
564	20231204	101200	97890850	28900	28900	28900	28900	0
565	20231204	101100	97890850	28900	28900	28900	28900	5
566	20231204	101000	97746350	29000	29000	29000	29000	10
567	20231204	100900	97456350	29000	29000	29000	29000	14
568	20231204	100800	97050350	29000	29000	29000	29000	0
569	20231204	100700	97050350	29000	29000	29000	29000	0
570	20231204	100600	97050350	29000	29000	29000	29000	0
571	20231204	100500	97050350	29000	29000	29000	29000	8
572	20231204	100400	96818350	29000	28950	29000	28950	52
573	20231204	100300	95310600	29000	29000	29000	29000	0
574	20231204	100200	95310600	29000	29000	29000	29000	0
575	20231204	100100	95310600	29000	29000	29000	29000	184
576	20231204	100000	89974600	28950	28950	28950	28950	27
577	20231204	095900	89192950	28900	28900	28900	28900	1
578	20231204	095800	89164050	28900	28900	28900	28900	78
579	20231204	095700	86909850	28850	28850	28850	28850	5
580	20231204	095600	86765600	28900	28900	28900	28900	33
581	20231204	095500	85811900	28900	28900	28900	28900	0
582	20231204	095400	85811900	28900	28900	28900	28900	0
583	20231204	095300	85811900	28900	28900	28900	28900	10
584	20231204	095200	85522900	28850	28900	28900	28850	8
585	20231204	095100	85292050	28850	28900	28900	28850	139
586	20231204	095000	81281800	28900	28850	28900	28850	43
587	20231204	094900	80039350	28900	28900	28900	28900	214
588	20231204	094800	73854750	28950	28950	28950	28950	11
589	20231204	094700	73536300	28900	28900	28900	28900	0
590	20231204	094600	73536300	28900	28900	28900	28900	5
591	20231204	094500	73391800	28950	28950	28950	28950	0
592	20231204	094400	73391800	28950	28950	28950	28950	0
593	20231204	094300	73391800	28950	28950	28950	28950	13
594	20231204	094200	73015450	28950	28950	28950	28950	11
595	20231204	094100	72697000	28850	28900	28900	28850	60
596	20231204	094000	70965800	28850	28850	28850	28850	0
597	20231204	093900	70965800	28850	28950	28950	28850	2
598	20231204	093800	70908000	28950	28950	28950	28950	0
599	20231204	093700	70908000	28950	28850	28950	28850	13
600	20231204	093600	70531950	28900	28900	28900	28900	2
601	20231204	093500	70474150	28950	28950	28950	28950	0
602	20231204	093400	70474150	28950	28950	28950	28950	2
603	20231204	093300	70416250	28800	28800	28800	28800	0
604	20231204	093200	70416250	28800	29000	29000	28800	16
605	20231204	093100	69953250	28800	28800	28800	28800	4
606	20231204	093000	69838050	28850	28950	28950	28850	183
607	20231204	092900	64555650	28900	28900	28900	28900	55
608	20231204	092800	62966150	28950	28950	28950	28950	14
609	20231204	092700	62560850	28950	28950	28950	28950	10
610	20231204	092600	62271350	28900	28900	28900	28900	47
611	20231204	092500	60913050	28950	29000	29000	28950	255
612	20231204	092400	53528200	29000	29000	29000	29000	31
613	20231204	092300	52629200	29000	29000	29000	29000	0
614	20231204	092200	52629200	29000	28950	29000	28950	280
615	20231204	092100	44522400	28950	28900	28950	28900	100
616	20231204	092000	41631750	28900	28850	28900	28850	22
617	20231204	091900	40997000	28850	28900	28900	28850	7
618	20231204	091800	40794950	28950	28950	28950	28950	0
619	20231204	091700	40794950	28950	28950	28950	28950	30
620	20231204	091600	39926450	28950	28800	28950	28800	42
621	20231204	091500	38714000	28850	28850	28850	28850	0
622	20231204	091400	38714000	28850	28850	28850	28850	1
623	20231204	091300	38685150	28800	28800	28800	28800	12
624	20231204	091200	38339550	28800	28800	28800	28800	0
625	20231204	091100	38339550	28800	28850	28900	28800	224
626	20231204	091000	31867600	28850	28850	28850	28850	5
627	20231204	090900	31723350	28750	28750	28750	28750	0
628	20231204	090800	31723350	28750	28750	28750	28750	32
629	20231204	090700	30803350	28750	28750	28750	28750	18
630	20231204	090600	30285850	28750	28900	28900	28750	364
631	20231204	090500	19817400	28900	28900	28900	28900	200
632	20231204	090400	14037400	28750	28750	28750	28750	0
633	20231204	090300	14037400	28750	28950	28950	28750	30
634	20231204	090200	13174700	28700	28750	28750	28700	36
635	20231204	090100	12140000	28800	28800	28800	28800	200
636	20231204	090000	6380000	29000	29000	29000	29000	220