KissMeData/055490/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193400	655115250	29400	29400	29400	29400	318
3	20231208	193300	655115250	29400	29400	29400	29400	0
4	20231208	193200	655115250	29400	29400	29400	29400	0
5	20231208	193100	655115250	29400	29400	29400	29400	0
6	20231208	193000	655115250	29400	29400	29400	29400	0
7	20231208	192900	655115250	29400	29400	29400	29400	0
8	20231208	192800	655115250	29400	29400	29400	29400	0
9	20231208	192700	655115250	29400	29400	29400	29400	0
10	20231208	192600	655115250	29400	29400	29400	29400	0
11	20231208	192500	655115250	29400	29400	29400	29400	0
12	20231208	192400	655115250	29400	29400	29400	29400	0
13	20231208	192300	655115250	29400	29400	29400	29400	0
14	20231208	192200	655115250	29400	29400	29400	29400	0
15	20231208	192100	655115250	29400	29400	29400	29400	0
16	20231208	192000	655115250	29400	29400	29400	29400	0
17	20231208	191900	655115250	29400	29400	29400	29400	0
18	20231208	191800	655115250	29400	29400	29400	29400	0
19	20231208	191700	655115250	29400	29400	29400	29400	0
20	20231208	191600	655115250	29400	29400	29400	29400	0
21	20231208	191500	655115250	29400	29400	29400	29400	0
22	20231208	191400	655115250	29400	29400	29400	29400	0
23	20231208	191300	655115250	29400	29400	29400	29400	0
24	20231208	191200	655115250	29400	29400	29400	29400	0
25	20231208	191100	655115250	29400	29400	29400	29400	0
26	20231208	191000	655115250	29400	29400	29400	29400	0
27	20231208	190900	655115250	29400	29400	29400	29400	0
28	20231208	190800	655115250	29400	29400	29400	29400	0
29	20231208	190700	655115250	29400	29400	29400	29400	0
30	20231208	190600	655115250	29400	29400	29400	29400	0
31	20231208	190500	655115250	29400	29400	29400	29400	0
32	20231208	190400	655115250	29400	29400	29400	29400	318
33	20231208	190300	655115250	29400	29400	29400	29400	0
34	20231208	190200	655115250	29400	29400	29400	29400	0
35	20231208	190100	655115250	29400	29400	29400	29400	0
36	20231208	190000	655115250	29400	29400	29400	29400	0
37	20231208	185900	655115250	29400	29400	29400	29400	0
38	20231208	185800	655115250	29400	29400	29400	29400	0
39	20231208	185700	655115250	29400	29400	29400	29400	0
40	20231208	185600	655115250	29400	29400	29400	29400	0
41	20231208	185500	655115250	29400	29400	29400	29400	0
42	20231208	185400	655115250	29400	29400	29400	29400	0
43	20231208	185300	655115250	29400	29400	29400	29400	0
44	20231208	185200	655115250	29400	29400	29400	29400	0
45	20231208	185100	655115250	29400	29400	29400	29400	0
46	20231208	185000	655115250	29400	29400	29400	29400	0
47	20231208	184900	655115250	29400	29400	29400	29400	0
48	20231208	184800	655115250	29400	29400	29400	29400	0
49	20231208	184700	655115250	29400	29400	29400	29400	0
50	20231208	184600	655115250	29400	29400	29400	29400	0
51	20231208	184500	655115250	29400	29400	29400	29400	0
52	20231208	184400	655115250	29400	29400	29400	29400	0
53	20231208	184300	655115250	29400	29400	29400	29400	0
54	20231208	184200	655115250	29400	29400	29400	29400	0
55	20231208	184100	655115250	29400	29400	29400	29400	0
56	20231208	184000	655115250	29400	29400	29400	29400	0
57	20231208	183900	655115250	29400	29400	29400	29400	0
58	20231208	183800	655115250	29400	29400	29400	29400	0
59	20231208	183700	655115250	29400	29400	29400	29400	0
60	20231208	183600	655115250	29400	29400	29400	29400	0
61	20231208	183500	655115250	29400	29400	29400	29400	0
62	20231208	183400	655115250	29400	29400	29400	29400	318
63	20231208	183300	655115250	29400	29400	29400	29400	0
64	20231208	183200	655115250	29400	29400	29400	29400	0
65	20231208	183100	655115250	29400	29400	29400	29400	0
66	20231208	183000	655115250	29400	29400	29400	29400	0
67	20231208	182900	655115250	29400	29400	29400	29400	0
68	20231208	182800	655115250	29400	29400	29400	29400	0
69	20231208	182700	655115250	29400	29400	29400	29400	0
70	20231208	182600	655115250	29400	29400	29400	29400	0
71	20231208	182500	655115250	29400	29400	29400	29400	0
72	20231208	182400	655115250	29400	29400	29400	29400	0
73	20231208	182300	655115250	29400	29400	29400	29400	0
74	20231208	182200	655115250	29400	29400	29400	29400	0
75	20231208	182100	655115250	29400	29400	29400	29400	0
76	20231208	182000	655115250	29400	29400	29400	29400	0
77	20231208	181900	655115250	29400	29400	29400	29400	0
78	20231208	181800	655115250	29400	29400	29400	29400	0
79	20231208	181700	655115250	29400	29400	29400	29400	0
80	20231208	181600	655115250	29400	29400	29400	29400	0
81	20231208	181500	655115250	29400	29400	29400	29400	0
82	20231208	181400	655115250	29400	29400	29400	29400	0
83	20231208	181300	655115250	29400	29400	29400	29400	0
84	20231208	181200	655115250	29400	29400	29400	29400	0
85	20231208	181100	655115250	29400	29400	29400	29400	0
86	20231208	181000	655115250	29400	29400	29400	29400	0
87	20231208	180900	655115250	29400	29400	29400	29400	0
88	20231208	180800	655115250	29400	29400	29400	29400	0
89	20231208	180700	655115250	29400	29400	29400	29400	0
90	20231208	180600	655115250	29400	29400	29400	29400	0
91	20231208	180500	655115250	29400	29400	29400	29400	0
92	20231208	180400	655115250	29400	29400	29400	29400	318
93	20231208	180300	655115250	29400	29400	29400	29400	0
94	20231208	180200	655115250	29400	29400	29400	29400	0
95	20231208	180100	655115250	29400	29400	29400	29400	0
96	20231208	180000	655115250	29400	29400	29400	29400	0
97	20231208	175900	655115250	29400	29400	29400	29400	0
98	20231208	175800	655115250	29400	29400	29400	29400	0
99	20231208	175700	655115250	29400	29400	29400	29400	0
100	20231208	175600	655115250	29400	29400	29400	29400	0
101	20231208	175500	655115250	29400	29400	29400	29400	0
102	20231208	175400	655115250	29400	29400	29400	29400	0
103	20231208	175300	655115250	29400	29400	29400	29400	0
104	20231208	175200	655115250	29400	29400	29400	29400	0
105	20231208	175100	655115250	29400	29400	29400	29400	0
106	20231208	175000	655115250	29400	29400	29400	29400	0
107	20231208	174900	655115250	29400	29400	29400	29400	0
108	20231208	174800	655115250	29400	29400	29400	29400	0
109	20231208	174700	655115250	29400	29400	29400	29400	0
110	20231208	174600	655115250	29400	29400	29400	29400	0
111	20231208	174500	655115250	29400	29400	29400	29400	0
112	20231208	174400	655115250	29400	29400	29400	29400	0
113	20231208	174300	655115250	29400	29400	29400	29400	0
114	20231208	174200	655115250	29400	29400	29400	29400	0
115	20231208	174100	655115250	29400	29400	29400	29400	0
116	20231208	174000	655115250	29400	29400	29400	29400	0
117	20231208	173900	655115250	29400	29400	29400	29400	0
118	20231208	173800	655115250	29400	29400	29400	29400	0
119	20231208	173700	655115250	29400	29400	29400	29400	0
120	20231208	173600	655115250	29400	29400	29400	29400	0
121	20231208	173500	655115250	29400	29400	29400	29400	0
122	20231208	173400	655115250	29400	29400	29400	29400	318
123	20231208	173300	655115250	29400	29400	29400	29400	0
124	20231208	173200	655115250	29400	29400	29400	29400	0
125	20231208	173100	655115250	29400	29400	29400	29400	0
126	20231208	173000	655115250	29400	29400	29400	29400	0
127	20231208	172900	655115250	29400	29400	29400	29400	0
128	20231208	172800	655115250	29400	29400	29400	29400	0
129	20231208	172700	655115250	29400	29400	29400	29400	0
130	20231208	172600	655115250	29400	29400	29400	29400	0
131	20231208	172500	655115250	29400	29400	29400	29400	0
132	20231208	172400	655115250	29400	29400	29400	29400	0
133	20231208	172300	655115250	29400	29400	29400	29400	0
134	20231208	172200	655115250	29400	29400	29400	29400	0
135	20231208	172100	655115250	29400	29400	29400	29400	0
136	20231208	172000	655115250	29400	29400	29400	29400	0
137	20231208	171900	655115250	29400	29400	29400	29400	0
138	20231208	171800	655115250	29400	29400	29400	29400	0
139	20231208	171700	655115250	29400	29400	29400	29400	0
140	20231208	171600	655115250	29400	29400	29400	29400	0
141	20231208	171500	655115250	29400	29400	29400	29400	0
142	20231208	171400	655115250	29400	29400	29400	29400	0
143	20231208	171300	655115250	29400	29400	29400	29400	0
144	20231208	171200	655115250	29400	29400	29400	29400	0
145	20231208	171100	655115250	29400	29400	29400	29400	0
146	20231208	171000	655115250	29400	29400	29400	29400	0
147	20231208	170900	655115250	29400	29400	29400	29400	0
148	20231208	170800	655115250	29400	29400	29400	29400	0
149	20231208	170700	655115250	29400	29400	29400	29400	0
150	20231208	170600	655115250	29400	29400	29400	29400	0
151	20231208	170500	655115250	29400	29400	29400	29400	0
152	20231208	170400	655115250	29400	29400	29400	29400	318
153	20231208	170300	655115250	29400	29400	29400	29400	0
154	20231208	170200	655115250	29400	29400	29400	29400	0
155	20231208	170100	655115250	29400	29400	29400	29400	0
156	20231208	170000	655115250	29400	29400	29400	29400	0
157	20231208	165900	655115250	29400	29400	29400	29400	0
158	20231208	165800	655115250	29400	29400	29400	29400	0
159	20231208	165700	655115250	29400	29400	29400	29400	0
160	20231208	165600	655115250	29400	29400	29400	29400	0
161	20231208	165500	655115250	29400	29400	29400	29400	0
162	20231208	165400	655115250	29400	29400	29400	29400	0
163	20231208	165300	655115250	29400	29400	29400	29400	0
164	20231208	165200	655115250	29400	29400	29400	29400	0
165	20231208	165100	655115250	29400	29400	29400	29400	0
166	20231208	165000	655115250	29400	29400	29400	29400	0
167	20231208	164900	655115250	29400	29400	29400	29400	0
168	20231208	164800	655115250	29400	29400	29400	29400	0
169	20231208	164700	655115250	29400	29400	29400	29400	0
170	20231208	164600	655115250	29400	29400	29400	29400	0
171	20231208	164500	655115250	29400	29400	29400	29400	0
172	20231208	164400	655115250	29400	29400	29400	29400	0
173	20231208	164300	655115250	29400	29400	29400	29400	0
174	20231208	164200	655115250	29400	29400	29400	29400	0
175	20231208	164100	655115250	29400	29400	29400	29400	0
176	20231208	164000	655115250	29400	29400	29400	29400	0
177	20231208	163900	655115250	29400	29400	29400	29400	0
178	20231208	163800	655115250	29400	29400	29400	29400	0
179	20231208	163700	655115250	29400	29400	29400	29400	0
180	20231208	163600	655115250	29400	29400	29400	29400	0
181	20231208	163500	655115250	29400	29400	29400	29400	0
182	20231208	163400	655115250	29400	29400	29400	29400	318
183	20231208	163300	655115250	29400	29400	29400	29400	0
184	20231208	163200	655115250	29400	29400	29400	29400	0
185	20231208	163100	655115250	29400	29400	29400	29400	0
186	20231208	163000	655115250	29400	29400	29400	29400	0
187	20231208	162900	655115250	29400	29400	29400	29400	0
188	20231208	162800	655115250	29400	29400	29400	29400	0
189	20231208	162700	655115250	29400	29400	29400	29400	0
190	20231208	162600	655115250	29400	29400	29400	29400	0
191	20231208	162500	655115250	29400	29400	29400	29400	0
192	20231208	162400	655115250	29400	29400	29400	29400	0
193	20231208	162300	655115250	29400	29400	29400	29400	0
194	20231208	162200	655115250	29400	29400	29400	29400	0
195	20231208	162100	655115250	29400	29400	29400	29400	0
196	20231208	162000	655115250	29400	29400	29400	29400	0
197	20231208	161900	655115250	29400	29400	29400	29400	0
198	20231208	161800	655115250	29400	29400	29400	29400	0
199	20231208	161700	655115250	29400	29400	29400	29400	0
200	20231208	161600	655115250	29400	29400	29400	29400	0
201	20231208	161500	655115250	29400	29400	29400	29400	0
202	20231208	161400	655115250	29400	29400	29400	29400	0
203	20231208	161300	655115250	29400	29400	29400	29400	0
204	20231208	161200	655115250	29400	29400	29400	29400	0
205	20231208	161100	655115250	29400	29400	29400	29400	0
206	20231208	161000	655115250	29400	29400	29400	29400	0
207	20231208	160900	655115250	29400	29400	29400	29400	0
208	20231208	160800	655115250	29400	29400	29400	29400	0
209	20231208	160700	655115250	29400	29400	29400	29400	0
210	20231208	160600	655115250	29400	29400	29400	29400	0
211	20231208	160500	655115250	29400	29400	29400	29400	0
212	20231208	160400	655115250	29400	29400	29400	29400	318
213	20231208	160300	655115250	29400	29400	29400	29400	0
214	20231208	160200	655115250	29400	29400	29400	29400	0
215	20231208	160100	655115250	29400	29400	29400	29400	0
216	20231208	160000	655115250	29400	29400	29400	29400	0
217	20231208	155900	655115250	29400	29400	29400	29400	0
218	20231208	155800	655115250	29400	29400	29400	29400	0
219	20231208	155700	655115250	29400	29400	29400	29400	0
220	20231208	155600	655115250	29400	29400	29400	29400	0
221	20231208	155500	655115250	29400	29400	29400	29400	0
222	20231208	155400	655115250	29400	29400	29400	29400	0
223	20231208	155300	655115250	29400	29400	29400	29400	0
224	20231208	155200	655115250	29400	29400	29400	29400	0
225	20231208	155100	655115250	29400	29400	29400	29400	0
226	20231208	155000	655115250	29400	29400	29400	29400	0
227	20231208	154900	655115250	29400	29400	29400	29400	0
228	20231208	154800	655115250	29400	29400	29400	29400	0
229	20231208	154700	655115250	29400	29400	29400	29400	0
230	20231208	154600	655115250	29400	29400	29400	29400	0
231	20231208	154500	655115250	29400	29400	29400	29400	0
232	20231208	154400	655115250	29400	29400	29400	29400	0
233	20231208	154300	655115250	29400	29400	29400	29400	0
234	20231208	154200	655115250	29400	29400	29400	29400	0
235	20231208	154100	655115250	29400	29400	29400	29400	0
236	20231208	154000	655115250	29400	29400	29400	29400	0
237	20231208	153900	655115250	29400	29400	29400	29400	0
238	20231208	153800	655115250	29400	29400	29400	29400	0
239	20231208	153700	655115250	29400	29400	29400	29400	0
240	20231208	153600	655115250	29400	29400	29400	29400	0
241	20231208	153500	655115250	29400	29400	29400	29400	0
242	20231208	153400	655115250	29400	29400	29400	29400	318
243	20231208	153300	655115250	29400	29400	29400	29400	0
244	20231208	153200	655115250	29400	29400	29400	29400	0
245	20231208	153100	655115250	29400	29400	29400	29400	0
246	20231208	153000	655115250	29400	29400	29400	29400	318
247	20231208	152900	645766050	29400	29400	29400	29400	0
248	20231208	152800	645766050	29400	29400	29400	29400	0
249	20231208	152700	645766050	29400	29400	29400	29400	0
250	20231208	152600	645766050	29400	29400	29400	29400	0
251	20231208	152500	645766050	29400	29400	29400	29400	0
252	20231208	152400	645766050	29400	29400	29400	29400	0
253	20231208	152300	645766050	29400	29400	29400	29400	0
254	20231208	152200	645766050	29400	29400	29400	29400	0
255	20231208	152100	645766050	29400	29400	29400	29400	0
256	20231208	152000	645766050	29400	29400	29400	29400	0
257	20231208	151900	645766050	29400	29250	29400	29200	57
258	20231208	151800	644096400	29250	29250	29300	29200	45
259	20231208	151700	642780800	29250	29200	29250	29200	45
260	20231208	151600	641465200	29300	29300	29350	29300	115
261	20231208	151500	638094650	29300	29300	29350	29300	31
262	20231208	151400	637186300	29300	29250	29300	29250	52
263	20231208	151300	635663750	29250	29250	29350	29250	99
264	20231208	151200	632764550	29200	29250	29250	29200	24
265	20231208	151100	632063300	29250	29300	29300	29200	414
266	20231208	151000	619962500	29300	29250	29300	29250	62
267	20231208	150900	618146000	29300	29300	29300	29300	38
268	20231208	150800	617032600	29300	29250	29300	29250	61
269	20231208	150700	615246000	29300	29300	29300	29300	53
270	20231208	150600	613693100	29300	29350	29350	29300	32
271	20231208	150500	612755400	29300	29300	29350	29300	52
272	20231208	150400	611231050	29300	29300	29300	29300	15
273	20231208	150300	610791550	29350	29300	29350	29300	88
274	20231208	150200	608212100	29300	29350	29350	29300	264
275	20231208	150100	600476600	29350	29300	29350	29300	63
276	20231208	150000	598628300	29300	29400	29400	29300	16
277	20231208	145900	598159400	29300	29350	29350	29300	83
278	20231208	145800	595724050	29350	29350	29350	29350	45
279	20231208	145700	594403300	29350	29350	29350	29350	441
280	20231208	145600	581459950	29350	29350	29350	29350	46
281	20231208	145500	580109850	29350	29400	29400	29350	78
282	20231208	145400	577817400	29400	29400	29500	29400	62
283	20231208	145300	575993450	29350	29300	29350	29300	56
284	20231208	145200	574351000	29300	29300	29300	29300	29
285	20231208	145100	573501300	29350	29300	29350	29300	101
286	20231208	145000	570538000	29300	29300	29300	29300	65
287	20231208	144900	568633500	29300	29300	29300	29300	30
288	20231208	144800	567754500	29300	29350	29350	29300	31
289	20231208	144700	566846100	29350	29350	29350	29350	37
290	20231208	144600	565760150	29350	29350	29350	29350	39
291	20231208	144500	564615500	29350	29350	29350	29350	31
292	20231208	144400	563705650	29350	29350	29350	29350	36
293	20231208	144300	562649050	29350	29300	29400	29300	172
294	20231208	144200	557600850	29300	29300	29350	29300	39
295	20231208	144100	556457650	29350	29350	29350	29350	54
296	20231208	144000	554872750	29350	29350	29350	29350	29
297	20231208	143900	554021600	29350	29350	29350	29350	31
298	20231208	143800	553111750	29350	29350	29350	29350	51
299	20231208	143700	551614900	29350	29400	29400	29350	124
300	20231208	143600	547971250	29400	29400	29450	29400	81
301	20231208	143500	545589800	29450	29350	29450	29350	73
302	20231208	143400	543442500	29400	29400	29400	29400	40
303	20231208	143300	542266500	29400	29400	29400	29400	17
304	20231208	143200	541766700	29500	29550	29550	29500	225
305	20231208	143100	535123000	29600	29600	29600	29600	35
306	20231208	143000	534087000	29700	29700	29700	29650	96
307	20231208	142900	531236550	29700	29650	29700	29650	48
308	20231208	142800	529811750	29700	29700	29700	29700	84
309	20231208	142700	527316950	29700	29700	29700	29650	85
310	20231208	142600	524792500	29700	29650	29700	29650	96
311	20231208	142500	521942600	29700	29650	29700	29650	161
312	20231208	142400	517161400	29700	29700	29750	29700	187
313	20231208	142300	511604750	29650	29650	29700	29650	82
314	20231208	142200	509171200	29700	29700	29700	29650	88
315	20231208	142100	506558600	29750	29700	29750	29700	191
316	20231208	142000	500884850	29600	29650	29650	29600	127
317	20231208	141900	497122850	29700	29700	29700	29450	372
318	20231208	141800	486139150	29650	29700	29750	29650	195
319	20231208	141700	480350950	29700	29700	29750	29650	145
320	20231208	141600	476042850	29750	29700	29750	29700	784
321	20231208	141500	452751050	29650	29600	29650	29600	299
322	20231208	141400	443895350	29600	29600	29600	29550	237
323	20231208	141300	436880200	29650	29650	29700	29600	107
324	20231208	141200	433706150	29650	29600	29700	29600	44
325	20231208	141100	432400600	29700	29400	29700	29400	1700
326	20231208	141000	382015100	29450	29450	29450	29450	71
327	20231208	140900	379924150	29450	29450	29450	29450	47
328	20231208	140800	378540000	29400	29350	29400	29350	107
329	20231208	140700	375395000	29400	29350	29400	29350	35
330	20231208	140600	374366450	29300	29350	29350	29300	93
331	20231208	140500	371639400	29300	29250	29300	29250	191
332	20231208	140400	366043400	29300	29250	29300	29250	33
333	20231208	140300	365077150	29200	29200	29200	29200	129
334	20231208	140200	361310350	29150	28950	29150	28950	1866
335	20231208	140100	307180900	28950	28950	28950	28950	36
336	20231208	140000	306138700	28900	28950	28950	28900	59
337	20231208	135900	304431100	28950	28950	28950	28950	50
338	20231208	135800	302983600	28900	28900	28900	28900	10
339	20231208	135700	302694600	28900	28900	28900	28900	0
340	20231208	135600	302694600	28900	28900	28900	28900	9
341	20231208	135500	302434500	28900	28900	28900	28900	0
342	20231208	135400	302434500	28900	28900	28900	28900	0
343	20231208	135300	302434500	28900	28900	28900	28900	9
344	20231208	135200	302174400	28900	28900	28900	28900	9
345	20231208	135100	301914300	28900	28900	28900	28900	0
346	20231208	135000	301914300	28900	28900	28900	28900	0
347	20231208	134900	301914300	28900	28900	28900	28900	9
348	20231208	134800	301654200	28900	28900	28900	28900	2
349	20231208	134700	301596400	28900	28900	28900	28900	0
350	20231208	134600	301596400	28900	28900	28900	28900	0
351	20231208	134500	301596400	28900	28900	28900	28900	0
352	20231208	134400	301596400	28900	28900	28900	28900	9
353	20231208	134300	301336300	28950	28950	28950	28950	10
354	20231208	134200	301046800	28900	28900	28900	28900	0
355	20231208	134100	301046800	28900	28900	28900	28900	9
356	20231208	134000	300786700	28950	28950	28950	28950	3
357	20231208	133900	300699850	28900	28900	28900	28900	1
358	20231208	133800	300670950	28900	28900	28900	28900	0
359	20231208	133700	300670950	28900	28900	28900	28900	8
360	20231208	133600	300439750	28950	28950	28950	28950	0
361	20231208	133500	300439750	28950	28950	28950	28950	36
362	20231208	133400	299397550	28900	28900	28900	28900	4
363	20231208	133300	299281950	28900	28900	28900	28900	0
364	20231208	133200	299281950	28900	28900	28900	28900	0
365	20231208	133100	299281950	28900	28900	28900	28900	0
366	20231208	133000	299281950	28900	28900	28900	28900	0
367	20231208	132900	299281950	28900	28900	28900	28900	14
368	20231208	132800	298877350	28900	28900	28900	28900	0
369	20231208	132700	298877350	28900	28900	28900	28900	0
370	20231208	132600	298877350	28900	28900	28900	28900	0
371	20231208	132500	298877350	28900	28900	28900	28900	1
372	20231208	132400	298848450	28950	28950	28950	28950	0
373	20231208	132300	298848450	28950	28950	28950	28950	2
374	20231208	132200	298790550	28950	28950	28950	28950	0
375	20231208	132100	298790550	28950	28950	28950	28950	0
376	20231208	132000	298790550	28950	28950	28950	28950	8
377	20231208	131900	298558950	28900	28900	28900	28900	27
378	20231208	131800	297778650	28900	28900	28900	28900	56
379	20231208	131700	296160250	28900	28900	28900	28900	0
380	20231208	131600	296160250	28900	28900	28900	28900	1
381	20231208	131500	296131350	28900	28900	28900	28900	0
382	20231208	131400	296131350	28900	28900	28900	28900	20
383	20231208	131300	295553350	28900	28900	28900	28900	0
384	20231208	131200	295553350	28900	28900	28900	28900	18
385	20231208	131100	295033150	28900	28900	28900	28900	10
386	20231208	131000	294744150	28900	28900	28900	28900	10
387	20231208	130900	294455150	28850	28850	28850	28850	9
388	20231208	130800	294195500	28850	28850	28850	28850	2
389	20231208	130700	294137800	28850	28850	28850	28850	1
390	20231208	130600	294108950	28850	28850	28850	28850	10
391	20231208	130500	293820450	28850	28850	28850	28850	0
392	20231208	130400	293820450	28850	28850	28850	28850	2
393	20231208	130300	293762750	28850	28850	28850	28850	15
394	20231208	130200	293330000	28900	28900	28900	28900	0
395	20231208	130100	293330000	28900	28900	28900	28900	1
396	20231208	130000	293301100	28900	28900	28900	28900	5
397	20231208	125900	293156600	28850	28850	28850	28850	330
398	20231208	125800	283636100	28850	28850	28850	28850	3
399	20231208	125700	283549550	28850	28850	28850	28850	3
400	20231208	125600	283463000	28900	28900	28900	28900	0
401	20231208	125500	283463000	28900	28900	28900	28900	5
402	20231208	125400	283318500	28900	28900	28900	28900	1
403	20231208	125300	283289600	28850	28850	28850	28850	3
404	20231208	125200	283203050	28850	28850	28850	28850	3
405	20231208	125100	283116500	28850	28850	28850	28850	3
406	20231208	125000	283029950	28850	28850	28850	28850	3
407	20231208	124900	282943400	28850	28850	28850	28850	3
408	20231208	124800	282856850	28850	28850	28850	28850	37
409	20231208	124700	281789400	28900	28900	28900	28900	66
410	20231208	124600	279882000	28900	28900	28900	28900	3
411	20231208	124500	279795300	28900	28900	28900	28900	0
412	20231208	124400	279795300	28900	28900	28900	28900	3
413	20231208	124300	279708600	28950	28950	28950	28950	0
414	20231208	124200	279708600	28950	28950	28950	28950	0
415	20231208	124100	279708600	28950	28950	28950	28950	7
416	20231208	124000	279505950	28950	28950	28950	28950	0
417	20231208	123900	279505950	28950	28950	28950	28950	0
418	20231208	123800	279505950	28950	28950	28950	28950	2
419	20231208	123700	279448050	28950	28950	28950	28950	1
420	20231208	123600	279419100	28950	28900	28950	28900	12
421	20231208	123500	279071800	28900	28900	28900	28900	22
422	20231208	123400	278436000	28900	28900	28900	28900	2
423	20231208	123300	278378200	28900	28900	28900	28900	4
424	20231208	123200	278262600	28900	28900	28900	28900	2
425	20231208	123100	278204800	28900	28900	28900	28900	2
426	20231208	123000	278147000	28900	28900	28900	28900	33
427	20231208	122900	277193300	28900	28900	28900	28900	2
428	20231208	122800	277135500	28950	28950	28950	28950	0
429	20231208	122700	277135500	28950	28900	28950	28900	5
430	20231208	122600	276990850	28900	28900	28900	28900	2
431	20231208	122500	276933050	28950	28900	28950	28900	3
432	20231208	122400	276846300	28900	28900	28900	28900	2
433	20231208	122300	276788500	28900	28900	28900	28900	2
434	20231208	122200	276730700	28900	28900	28900	28900	2
435	20231208	122100	276672900	28900	28900	28900	28900	4
436	20231208	122000	276557300	28900	28900	28900	28900	2
437	20231208	121900	276499500	28900	28900	28900	28900	22
438	20231208	121800	275863700	28900	28900	28900	28900	2
439	20231208	121700	275805900	28900	28900	28900	28900	0
440	20231208	121600	275805900	28900	28900	28900	28900	7
441	20231208	121500	275603600	28900	28900	28900	28900	6
442	20231208	121400	275430200	28900	28900	28900	28900	20
443	20231208	121300	274852200	28950	28950	28950	28950	0
444	20231208	121200	274852200	28950	28950	28950	28950	1
445	20231208	121100	274823250	28900	28900	28900	28900	21
446	20231208	121000	274216350	28950	28950	28950	28950	0
447	20231208	120900	274216350	28950	28950	28950	28950	9
448	20231208	120800	273955800	28950	28950	28950	28950	0
449	20231208	120700	273955800	28950	28950	28950	28950	0
450	20231208	120600	273955800	28950	28950	28950	28950	0
451	20231208	120500	273955800	28950	29000	29000	28950	323
452	20231208	120400	264601900	29000	29050	29050	29000	19
453	20231208	120300	264050400	29000	29000	29000	29000	52
454	20231208	120200	262542400	29000	29000	29000	29000	10
455	20231208	120100	262252400	29000	29000	29000	29000	4
456	20231208	120000	262136400	29000	29000	29000	29000	13
457	20231208	115900	261759400	29000	29000	29000	29000	6
458	20231208	115800	261585400	29000	29000	29000	29000	35
459	20231208	115700	260570400	29000	29000	29000	29000	0
460	20231208	115600	260570400	29000	28950	29000	28950	106
461	20231208	115500	257500650	29000	28950	29000	28950	16
462	20231208	115400	257036700	28950	28950	28950	28950	0
463	20231208	115300	257036700	28950	28950	28950	28950	30
464	20231208	115200	256168200	29000	29000	29000	28950	45
465	20231208	115100	254863450	28950	29000	29000	28950	4
466	20231208	115000	254747600	28950	28950	28950	28950	53
467	20231208	114900	253213250	28950	28950	28950	28950	0
468	20231208	114800	253213250	28950	28950	28950	28950	20
469	20231208	114700	252634250	28950	29000	29000	28950	51
470	20231208	114600	251157250	29000	29000	29000	29000	0
471	20231208	114500	251157250	29000	29000	29000	29000	0
472	20231208	114400	251157250	29000	29000	29000	29000	30
473	20231208	114300	250287250	29000	29000	29000	29000	0
474	20231208	114200	250287250	29000	29000	29000	29000	0
475	20231208	114100	250287250	29000	29000	29000	29000	8
476	20231208	114000	250055250	29000	29000	29000	29000	50
477	20231208	113900	248605250	29000	29000	29000	29000	10
478	20231208	113800	248315250	29050	29050	29050	29050	71
479	20231208	113700	246252700	29100	29100	29100	29100	20
480	20231208	113600	245670700	29050	29000	29050	29000	11
481	20231208	113500	245351200	29000	29000	29000	29000	15
482	20231208	113400	244916200	29050	29000	29050	29000	20
483	20231208	113300	244335700	29000	29000	29000	29000	0
484	20231208	113200	244335700	29000	29000	29000	29000	2
485	20231208	113100	244277700	29000	29000	29000	29000	5
486	20231208	113000	244132700	29050	29050	29050	29050	5
487	20231208	112900	243987450	29050	29000	29050	29000	8
488	20231208	112800	243755350	29000	29000	29000	29000	0
489	20231208	112700	243755350	29000	29000	29000	29000	0
490	20231208	112600	243755350	29000	29000	29000	29000	20
491	20231208	112500	243175350	29000	29000	29000	29000	22
492	20231208	112400	242537350	28950	28950	28950	28950	3
493	20231208	112300	242450500	28950	28950	28950	28950	0
494	20231208	112200	242450500	28950	28950	28950	28950	155
495	20231208	112100	237963250	29000	29000	29000	29000	11
496	20231208	112000	237644250	29000	29000	29000	29000	22
497	20231208	111900	237006250	28950	28950	28950	28950	2
498	20231208	111800	236948350	28950	28950	28950	28950	2
499	20231208	111700	236890450	29000	29000	29000	29000	149
500	20231208	111600	232569450	29000	29050	29050	29000	3
501	20231208	111500	232482400	29000	29000	29000	29000	3
502	20231208	111400	232395400	29000	29000	29000	29000	12
503	20231208	111300	232047400	29000	29000	29000	29000	15
504	20231208	111200	231612400	29000	29000	29000	29000	3
505	20231208	111100	231525400	29000	29050	29050	29000	59
506	20231208	111000	229812600	29050	29050	29050	29050	50
507	20231208	110900	228360100	29050	29100	29100	29050	60
508	20231208	110800	226616600	29100	29050	29100	29050	16
509	20231208	110700	226151300	29100	29050	29100	29050	4
510	20231208	110600	226035050	29100	29100	29100	29100	6
511	20231208	110500	225860450	29050	29050	29050	29050	22
512	20231208	110400	225221350	29100	29100	29100	29100	0
513	20231208	110300	225221350	29100	29100	29100	29100	4
514	20231208	110200	225104950	29100	29100	29100	29100	11
515	20231208	110100	224784850	29100	29100	29100	29100	13
516	20231208	110000	224406550	29100	29150	29150	29100	5
517	20231208	105900	224261000	29100	29100	29100	29100	10
518	20231208	105800	223970000	29100	29100	29100	29100	4
519	20231208	105700	223853600	29150	29150	29150	29150	1
520	20231208	105600	223824450	29150	29150	29200	29150	15
521	20231208	105500	223387150	29150	29150	29150	29150	3
522	20231208	105400	223299700	29150	29150	29150	29150	16
523	20231208	105300	222833300	29100	29100	29100	29100	9
524	20231208	105200	222571400	29100	29100	29100	29100	9
525	20231208	105100	222309500	29150	29150	29150	29150	28
526	20231208	105000	221493300	29200	29200	29200	29200	0
527	20231208	104900	221493300	29200	29200	29200	29200	0
528	20231208	104800	221493300	29200	29200	29200	29200	13
529	20231208	104700	221113700	29200	29150	29200	29150	13
530	20231208	104600	220734400	29200	29200	29200	29200	1
531	20231208	104500	220705200	29200	29100	29200	29100	17
532	20231208	104400	220209100	29150	29100	29150	29100	24
533	20231208	104300	219509850	29100	29100	29100	29100	4
534	20231208	104200	219393450	29100	29100	29100	29100	5
535	20231208	104100	219247950	29150	29150	29150	29150	98
536	20231208	104000	216391250	29150	29150	29150	29150	6
537	20231208	103900	216216350	29150	29150	29150	29150	71
538	20231208	103800	214146700	29150	29150	29150	29150	44
539	20231208	103700	212864100	29200	29200	29200	29200	398
540	20231208	103600	201242500	29250	29300	29300	29250	153
541	20231208	103500	196765750	29250	29200	29250	29200	28
542	20231208	103400	195947050	29200	29200	29200	29200	0
543	20231208	103300	195947050	29200	29200	29200	29200	0
544	20231208	103200	195947050	29200	29200	29200	29200	6
545	20231208	103100	195771850	29200	29250	29250	29200	46
546	20231208	103000	194427350	29200	29200	29200	29200	20
547	20231208	102900	193843350	29200	29200	29200	29200	0
548	20231208	102800	193843350	29200	29200	29200	29200	1
549	20231208	102700	193814150	29200	29200	29200	29200	20
550	20231208	102600	193230150	29300	29250	29300	29250	50
551	20231208	102500	191766650	29250	29250	29250	29250	10
552	20231208	102400	191474150	29250	29250	29250	29250	0
553	20231208	102300	191474150	29250	29250	29250	29250	15
554	20231208	102200	191035400	29250	29250	29250	29250	0
555	20231208	102100	191035400	29250	29250	29250	29250	0
556	20231208	102000	191035400	29250	29250	29250	29250	40
557	20231208	101900	189865400	29200	29300	29300	29200	48
558	20231208	101800	188461300	29400	29400	29400	29400	48
559	20231208	101700	187050100	29400	29400	29400	29400	33
560	20231208	101600	186079900	29400	29400	29400	29400	25
561	20231208	101500	185344900	29400	29400	29400	29400	0
562	20231208	101400	185344900	29400	29400	29400	29400	100
563	20231208	101300	182404900	29400	29400	29400	29400	0
564	20231208	101200	182404900	29400	29400	29400	29400	0
565	20231208	101100	182404900	29400	29400	29400	29400	5
566	20231208	101000	182257900	29400	29400	29400	29400	7
567	20231208	100900	182052100	29400	29400	29400	29400	2
568	20231208	100800	181993300	29400	29300	29400	29300	7
569	20231208	100700	181787600	29250	29250	29250	29250	95
570	20231208	100600	179008850	29300	29300	29300	29300	93
571	20231208	100500	176283950	29350	29350	29350	29350	5
572	20231208	100400	176137200	29300	29300	29300	29300	0
573	20231208	100300	176137200	29300	29300	29300	29300	76
574	20231208	100200	173910400	29300	29400	29400	29300	60
575	20231208	100100	172151400	29400	29350	29400	29350	36
576	20231208	100000	171094250	29400	29450	29450	29400	33
577	20231208	095900	170123300	29450	29600	29650	29450	312
578	20231208	095800	160916250	29600	29600	29650	29600	120
579	20231208	095700	157362450	29600	29650	29650	29600	144
580	20231208	095600	153095250	29650	29650	29700	29600	291
581	20231208	095500	144465000	29600	29550	29600	29550	151
582	20231208	095400	139998250	29550	29550	29550	29500	129
583	20231208	095300	136186350	29550	29500	29550	29500	146
584	20231208	095200	131875650	29450	29450	29600	29400	705
585	20231208	095100	111082550	29400	29400	29450	29400	197
586	20231208	095000	105288950	29400	29300	29400	29300	148
587	20231208	094900	100943450	29300	29250	29300	29250	112
588	20231208	094800	97665650	29200	29200	29250	29200	345
589	20231208	094700	87589850	29150	29200	29200	29100	168
590	20231208	094600	82691550	29150	29150	29150	29150	94
591	20231208	094500	79951450	29150	29100	29150	29100	133
592	20231208	094400	76075350	29100	29050	29100	29050	6
593	20231208	094300	75900950	29150	29150	29150	29150	4
594	20231208	094200	75784350	29150	29150	29150	29150	0
595	20231208	094100	75784350	29150	29150	29150	29150	21
596	20231208	094000	75172200	29150	29150	29150	29150	1
597	20231208	093900	75143050	29150	29100	29150	29100	17
598	20231208	093800	74648300	29050	29050	29050	29050	62
599	20231208	093700	72847200	29050	29050	29050	29050	1
600	20231208	093600	72818150	29050	29100	29100	29050	24
601	20231208	093500	72119800	29100	29100	29100	29100	0
602	20231208	093400	72119800	29100	29100	29100	29100	7
603	20231208	093300	71916100	29150	29150	29150	29150	2
604	20231208	093200	71857800	29150	29150	29200	29150	46
605	20231208	093100	70516850	29200	29200	29200	29200	8
606	20231208	093000	70283250	29150	29150	29150	29150	2
607	20231208	092900	70224950	29200	29200	29200	29200	5
608	20231208	092800	70078950	29200	29150	29200	29050	27
609	20231208	092700	69291200	29050	29100	29200	29050	44
610	20231208	092600	68008750	29100	29050	29100	29000	326
611	20231208	092500	58522950	29050	29050	29050	29050	14
612	20231208	092400	58116250	29050	29050	29050	29050	37
613	20231208	092300	57041400	29000	29000	29000	29000	13
614	20231208	092200	56664400	29050	29050	29050	29050	11
615	20231208	092100	56344850	29000	28950	29000	28950	1034
616	20231208	092000	26369650	28950	28950	28950	28950	1
617	20231208	091900	26340700	29000	29000	29000	29000	0
618	20231208	091800	26340700	29000	28950	29000	28900	131
619	20231208	091700	22544550	28900	28950	28950	28900	6
620	20231208	091600	22370900	28950	28900	28950	28900	58
621	20231208	091500	20693100	28900	28900	28900	28900	17
622	20231208	091400	20201800	28900	28900	28900	28900	5
623	20231208	091300	20057300	28900	28850	28900	28800	107
624	20231208	091200	16975050	28900	28900	28900	28900	2
625	20231208	091100	16917250	28900	28900	28900	28900	10
626	20231208	091000	16628250	28900	28850	28900	28850	32
627	20231208	090900	15704950	28900	28800	28900	28800	74
628	20231208	090800	13571650	28700	28700	28700	28700	9
629	20231208	090700	13313350	28800	28750	28800	28750	73
630	20231208	090600	11212650	28750	28750	28750	28750	0
631	20231208	090500	11212650	28750	28650	28750	28650	148
632	20231208	090400	6965100	28600	28600	28600	28600	5
633	20231208	090300	6822100	28600	28600	28600	28600	57
634	20231208	090200	5191900	28650	28650	28650	28650	61
635	20231208	090100	3444250	28650	28650	28650	28650	0
636	20231208	090000	3444250	28650	28700	28750	28650	120