KissMeData/055490/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193500	492688600	29550	29550	29550	29550	311
3	20231211	193400	492688600	29550	29550	29550	29550	0
4	20231211	193300	492688600	29550	29550	29550	29550	0
5	20231211	193200	492688600	29550	29550	29550	29550	0
6	20231211	193100	492688600	29550	29550	29550	29550	0
7	20231211	193000	492688600	29550	29550	29550	29550	0
8	20231211	192900	492688600	29550	29550	29550	29550	0
9	20231211	192800	492688600	29550	29550	29550	29550	0
10	20231211	192700	492688600	29550	29550	29550	29550	0
11	20231211	192600	492688600	29550	29550	29550	29550	0
12	20231211	192500	492688600	29550	29550	29550	29550	0
13	20231211	192400	492688600	29550	29550	29550	29550	0
14	20231211	192300	492688600	29550	29550	29550	29550	0
15	20231211	192200	492688600	29550	29550	29550	29550	0
16	20231211	192100	492688600	29550	29550	29550	29550	0
17	20231211	192000	492688600	29550	29550	29550	29550	0
18	20231211	191900	492688600	29550	29550	29550	29550	0
19	20231211	191800	492688600	29550	29550	29550	29550	0
20	20231211	191700	492688600	29550	29550	29550	29550	0
21	20231211	191600	492688600	29550	29550	29550	29550	0
22	20231211	191500	492688600	29550	29550	29550	29550	0
23	20231211	191400	492688600	29550	29550	29550	29550	0
24	20231211	191300	492688600	29550	29550	29550	29550	0
25	20231211	191200	492688600	29550	29550	29550	29550	0
26	20231211	191100	492688600	29550	29550	29550	29550	0
27	20231211	191000	492688600	29550	29550	29550	29550	0
28	20231211	190900	492688600	29550	29550	29550	29550	0
29	20231211	190800	492688600	29550	29550	29550	29550	0
30	20231211	190700	492688600	29550	29550	29550	29550	0
31	20231211	190600	492688600	29550	29550	29550	29550	0
32	20231211	190500	492688600	29550	29550	29550	29550	311
33	20231211	190400	492688600	29550	29550	29550	29550	0
34	20231211	190300	492688600	29550	29550	29550	29550	0
35	20231211	190200	492688600	29550	29550	29550	29550	0
36	20231211	190100	492688600	29550	29550	29550	29550	0
37	20231211	190000	492688600	29550	29550	29550	29550	0
38	20231211	185900	492688600	29550	29550	29550	29550	0
39	20231211	185800	492688600	29550	29550	29550	29550	0
40	20231211	185700	492688600	29550	29550	29550	29550	0
41	20231211	185600	492688600	29550	29550	29550	29550	0
42	20231211	185500	492688600	29550	29550	29550	29550	0
43	20231211	185400	492688600	29550	29550	29550	29550	0
44	20231211	185300	492688600	29550	29550	29550	29550	0
45	20231211	185200	492688600	29550	29550	29550	29550	0
46	20231211	185100	492688600	29550	29550	29550	29550	0
47	20231211	185000	492688600	29550	29550	29550	29550	0
48	20231211	184900	492688600	29550	29550	29550	29550	0
49	20231211	184800	492688600	29550	29550	29550	29550	0
50	20231211	184700	492688600	29550	29550	29550	29550	0
51	20231211	184600	492688600	29550	29550	29550	29550	0
52	20231211	184500	492688600	29550	29550	29550	29550	0
53	20231211	184400	492688600	29550	29550	29550	29550	0
54	20231211	184300	492688600	29550	29550	29550	29550	0
55	20231211	184200	492688600	29550	29550	29550	29550	0
56	20231211	184100	492688600	29550	29550	29550	29550	0
57	20231211	184000	492688600	29550	29550	29550	29550	0
58	20231211	183900	492688600	29550	29550	29550	29550	0
59	20231211	183800	492688600	29550	29550	29550	29550	0
60	20231211	183700	492688600	29550	29550	29550	29550	0
61	20231211	183600	492688600	29550	29550	29550	29550	0
62	20231211	183500	492688600	29550	29550	29550	29550	311
63	20231211	183400	492688600	29550	29550	29550	29550	0
64	20231211	183300	492688600	29550	29550	29550	29550	0
65	20231211	183200	492688600	29550	29550	29550	29550	0
66	20231211	183100	492688600	29550	29550	29550	29550	0
67	20231211	183000	492688600	29550	29550	29550	29550	0
68	20231211	182900	492688600	29550	29550	29550	29550	0
69	20231211	182800	492688600	29550	29550	29550	29550	0
70	20231211	182700	492688600	29550	29550	29550	29550	0
71	20231211	182600	492688600	29550	29550	29550	29550	0
72	20231211	182500	492688600	29550	29550	29550	29550	0
73	20231211	182400	492688600	29550	29550	29550	29550	0
74	20231211	182300	492688600	29550	29550	29550	29550	0
75	20231211	182200	492688600	29550	29550	29550	29550	0
76	20231211	182100	492688600	29550	29550	29550	29550	0
77	20231211	182000	492688600	29550	29550	29550	29550	0
78	20231211	181900	492688600	29550	29550	29550	29550	0
79	20231211	181800	492688600	29550	29550	29550	29550	0
80	20231211	181700	492688600	29550	29550	29550	29550	0
81	20231211	181600	492688600	29550	29550	29550	29550	0
82	20231211	181500	492688600	29550	29550	29550	29550	0
83	20231211	181400	492688600	29550	29550	29550	29550	0
84	20231211	181300	492688600	29550	29550	29550	29550	0
85	20231211	181200	492688600	29550	29550	29550	29550	0
86	20231211	181100	492688600	29550	29550	29550	29550	0
87	20231211	181000	492688600	29550	29550	29550	29550	0
88	20231211	180900	492688600	29550	29550	29550	29550	0
89	20231211	180800	492688600	29550	29550	29550	29550	0
90	20231211	180700	492688600	29550	29550	29550	29550	0
91	20231211	180600	492688600	29550	29550	29550	29550	0
92	20231211	180500	492688600	29550	29550	29550	29550	311
93	20231211	180400	492688600	29550	29550	29550	29550	0
94	20231211	180300	492688600	29550	29550	29550	29550	0
95	20231211	180200	492688600	29550	29550	29550	29550	0
96	20231211	180100	492688600	29550	29550	29550	29550	0
97	20231211	180000	492688600	29550	29550	29550	29550	0
98	20231211	175900	492688600	29550	29550	29550	29550	0
99	20231211	175800	492688600	29550	29550	29550	29550	0
100	20231211	175700	492688600	29550	29550	29550	29550	0
101	20231211	175600	492688600	29550	29550	29550	29550	0
102	20231211	175500	492688600	29550	29550	29550	29550	0
103	20231211	175400	492688600	29550	29550	29550	29550	0
104	20231211	175300	492688600	29550	29550	29550	29550	0
105	20231211	175200	492688600	29550	29550	29550	29550	0
106	20231211	175100	492688600	29550	29550	29550	29550	0
107	20231211	175000	492688600	29550	29550	29550	29550	0
108	20231211	174900	492688600	29550	29550	29550	29550	0
109	20231211	174800	492688600	29550	29550	29550	29550	0
110	20231211	174700	492688600	29550	29550	29550	29550	0
111	20231211	174600	492688600	29550	29550	29550	29550	0
112	20231211	174500	492688600	29550	29550	29550	29550	0
113	20231211	174400	492688600	29550	29550	29550	29550	0
114	20231211	174300	492688600	29550	29550	29550	29550	0
115	20231211	174200	492688600	29550	29550	29550	29550	0
116	20231211	174100	492688600	29550	29550	29550	29550	0
117	20231211	174000	492688600	29550	29550	29550	29550	0
118	20231211	173900	492688600	29550	29550	29550	29550	0
119	20231211	173800	492688600	29550	29550	29550	29550	0
120	20231211	173700	492688600	29550	29550	29550	29550	0
121	20231211	173600	492688600	29550	29550	29550	29550	0
122	20231211	173500	492688600	29550	29550	29550	29550	311
123	20231211	173400	492688600	29550	29550	29550	29550	0
124	20231211	173300	492688600	29550	29550	29550	29550	0
125	20231211	173200	492688600	29550	29550	29550	29550	0
126	20231211	173100	492688600	29550	29550	29550	29550	0
127	20231211	173000	492688600	29550	29550	29550	29550	0
128	20231211	172900	492688600	29550	29550	29550	29550	0
129	20231211	172800	492688600	29550	29550	29550	29550	0
130	20231211	172700	492688600	29550	29550	29550	29550	0
131	20231211	172600	492688600	29550	29550	29550	29550	0
132	20231211	172500	492688600	29550	29550	29550	29550	0
133	20231211	172400	492688600	29550	29550	29550	29550	0
134	20231211	172300	492688600	29550	29550	29550	29550	0
135	20231211	172200	492688600	29550	29550	29550	29550	0
136	20231211	172100	492688600	29550	29550	29550	29550	0
137	20231211	172000	492688600	29550	29550	29550	29550	0
138	20231211	171900	492688600	29550	29550	29550	29550	0
139	20231211	171800	492688600	29550	29550	29550	29550	0
140	20231211	171700	492688600	29550	29550	29550	29550	0
141	20231211	171600	492688600	29550	29550	29550	29550	0
142	20231211	171500	492688600	29550	29550	29550	29550	0
143	20231211	171400	492688600	29550	29550	29550	29550	0
144	20231211	171300	492688600	29550	29550	29550	29550	0
145	20231211	171200	492688600	29550	29550	29550	29550	0
146	20231211	171100	492688600	29550	29550	29550	29550	0
147	20231211	171000	492688600	29550	29550	29550	29550	0
148	20231211	170900	492688600	29550	29550	29550	29550	0
149	20231211	170800	492688600	29550	29550	29550	29550	0
150	20231211	170700	492688600	29550	29550	29550	29550	0
151	20231211	170600	492688600	29550	29550	29550	29550	0
152	20231211	170500	492688600	29550	29550	29550	29550	311
153	20231211	170400	492688600	29550	29550	29550	29550	0
154	20231211	170300	492688600	29550	29550	29550	29550	0
155	20231211	170200	492688600	29550	29550	29550	29550	0
156	20231211	170100	492688600	29550	29550	29550	29550	0
157	20231211	170000	492688600	29550	29550	29550	29550	0
158	20231211	165900	492688600	29550	29550	29550	29550	0
159	20231211	165800	492688600	29550	29550	29550	29550	0
160	20231211	165700	492688600	29550	29550	29550	29550	0
161	20231211	165600	492688600	29550	29550	29550	29550	0
162	20231211	165500	492688600	29550	29550	29550	29550	0
163	20231211	165400	492688600	29550	29550	29550	29550	0
164	20231211	165300	492688600	29550	29550	29550	29550	0
165	20231211	165200	492688600	29550	29550	29550	29550	0
166	20231211	165100	492688600	29550	29550	29550	29550	0
167	20231211	165000	492688600	29550	29550	29550	29550	0
168	20231211	164900	492688600	29550	29550	29550	29550	0
169	20231211	164800	492688600	29550	29550	29550	29550	0
170	20231211	164700	492688600	29550	29550	29550	29550	0
171	20231211	164600	492688600	29550	29550	29550	29550	0
172	20231211	164500	492688600	29550	29550	29550	29550	0
173	20231211	164400	492688600	29550	29550	29550	29550	0
174	20231211	164300	492688600	29550	29550	29550	29550	0
175	20231211	164200	492688600	29550	29550	29550	29550	0
176	20231211	164100	492688600	29550	29550	29550	29550	0
177	20231211	164000	492688600	29550	29550	29550	29550	0
178	20231211	163900	492688600	29550	29550	29550	29550	0
179	20231211	163800	492688600	29550	29550	29550	29550	0
180	20231211	163700	492688600	29550	29550	29550	29550	0
181	20231211	163600	492688600	29550	29550	29550	29550	0
182	20231211	163500	492688600	29550	29550	29550	29550	311
183	20231211	163400	492688600	29550	29550	29550	29550	0
184	20231211	163300	492688600	29550	29550	29550	29550	0
185	20231211	163200	492688600	29550	29550	29550	29550	0
186	20231211	163100	492688600	29550	29550	29550	29550	0
187	20231211	163000	492688600	29550	29550	29550	29550	0
188	20231211	162900	492688600	29550	29550	29550	29550	0
189	20231211	162800	492688600	29550	29550	29550	29550	0
190	20231211	162700	492688600	29550	29550	29550	29550	0
191	20231211	162600	492688600	29550	29550	29550	29550	0
192	20231211	162500	492688600	29550	29550	29550	29550	0
193	20231211	162400	492688600	29550	29550	29550	29550	0
194	20231211	162300	492688600	29550	29550	29550	29550	0
195	20231211	162200	492688600	29550	29550	29550	29550	0
196	20231211	162100	492688600	29550	29550	29550	29550	0
197	20231211	162000	492688600	29550	29550	29550	29550	0
198	20231211	161900	492688600	29550	29550	29550	29550	0
199	20231211	161800	492688600	29550	29550	29550	29550	0
200	20231211	161700	492688600	29550	29550	29550	29550	0
201	20231211	161600	492688600	29550	29550	29550	29550	0
202	20231211	161500	492688600	29550	29550	29550	29550	0
203	20231211	161400	492688600	29550	29550	29550	29550	0
204	20231211	161300	492688600	29550	29550	29550	29550	0
205	20231211	161200	492688600	29550	29550	29550	29550	0
206	20231211	161100	492688600	29550	29550	29550	29550	0
207	20231211	161000	492688600	29550	29550	29550	29550	0
208	20231211	160900	492688600	29550	29550	29550	29550	0
209	20231211	160800	492688600	29550	29550	29550	29550	0
210	20231211	160700	492688600	29550	29550	29550	29550	0
211	20231211	160600	492688600	29550	29550	29550	29550	0
212	20231211	160500	492688600	29550	29550	29550	29550	311
213	20231211	160400	492688600	29550	29550	29550	29550	0
214	20231211	160300	492688600	29550	29550	29550	29550	0
215	20231211	160200	492688600	29550	29550	29550	29550	0
216	20231211	160100	492688600	29550	29550	29550	29550	0
217	20231211	160000	492688600	29550	29550	29550	29550	0
218	20231211	155900	492688600	29550	29550	29550	29550	0
219	20231211	155800	492688600	29550	29550	29550	29550	0
220	20231211	155700	492688600	29550	29550	29550	29550	0
221	20231211	155600	492688600	29550	29550	29550	29550	0
222	20231211	155500	492688600	29550	29550	29550	29550	0
223	20231211	155400	492688600	29550	29550	29550	29550	0
224	20231211	155300	492688600	29550	29550	29550	29550	0
225	20231211	155200	492688600	29550	29550	29550	29550	0
226	20231211	155100	492688600	29550	29550	29550	29550	0
227	20231211	155000	492688600	29550	29550	29550	29550	0
228	20231211	154900	492688600	29550	29550	29550	29550	0
229	20231211	154800	492688600	29550	29550	29550	29550	0
230	20231211	154700	492688600	29550	29550	29550	29550	0
231	20231211	154600	492688600	29550	29550	29550	29550	0
232	20231211	154500	492688600	29550	29550	29550	29550	0
233	20231211	154400	492688600	29550	29550	29550	29550	0
234	20231211	154300	492688600	29550	29550	29550	29550	0
235	20231211	154200	492688600	29550	29550	29550	29550	0
236	20231211	154100	492688600	29550	29550	29550	29550	0
237	20231211	154000	492688600	29550	29550	29550	29550	0
238	20231211	153900	492688600	29550	29550	29550	29550	0
239	20231211	153800	492688600	29550	29550	29550	29550	0
240	20231211	153700	492688600	29550	29550	29550	29550	0
241	20231211	153600	492688600	29550	29550	29550	29550	0
242	20231211	153500	492688600	29550	29550	29550	29550	311
243	20231211	153400	492688600	29550	29550	29550	29550	0
244	20231211	153300	492688600	29550	29550	29550	29550	0
245	20231211	153200	492688600	29550	29550	29550	29550	0
246	20231211	153100	492688600	29550	29550	29550	29550	0
247	20231211	153000	492688600	29550	29550	29550	29550	311
248	20231211	152900	483498550	29350	29350	29350	29350	0
249	20231211	152800	483498550	29350	29350	29350	29350	0
250	20231211	152700	483498550	29350	29350	29350	29350	0
251	20231211	152600	483498550	29350	29350	29350	29350	0
252	20231211	152500	483498550	29350	29350	29350	29350	0
253	20231211	152400	483498550	29350	29350	29350	29350	0
254	20231211	152300	483498550	29350	29350	29350	29350	0
255	20231211	152200	483498550	29350	29350	29350	29350	0
256	20231211	152100	483498550	29350	29350	29350	29350	0
257	20231211	152000	483498550	29350	29350	29350	29350	0
258	20231211	151900	483498550	29350	29350	29350	29350	5
259	20231211	151800	483351800	29350	29350	29400	29350	55
260	20231211	151700	481736950	29450	29350	29450	29350	36
261	20231211	151600	480679350	29350	29350	29500	29350	320
262	20231211	151500	471247150	29450	29450	29450	29450	0
263	20231211	151400	471247150	29450	29450	29450	29450	0
264	20231211	151300	471247150	29450	29450	29450	29450	10
265	20231211	151200	470952650	29350	29350	29350	29350	22
266	20231211	151100	470306950	29350	29400	29400	29350	7
267	20231211	151000	470101450	29400	29400	29400	29400	143
268	20231211	150900	465897250	29400	29400	29400	29400	0
269	20231211	150800	465897250	29400	29400	29400	29400	0
270	20231211	150700	465897250	29400	29400	29400	29400	5
271	20231211	150600	465750250	29400	29400	29400	29400	0
272	20231211	150500	465750250	29400	29400	29400	29400	14
273	20231211	150400	465338650	29350	29350	29350	29350	0
274	20231211	150300	465338650	29350	29350	29350	29350	0
275	20231211	150200	465338650	29350	29350	29350	29350	0
276	20231211	150100	465338650	29350	29350	29350	29350	0
277	20231211	150000	465338650	29350	29450	29450	29350	22
278	20231211	145900	464692550	29450	29450	29450	29450	2
279	20231211	145800	464633650	29500	29450	29500	29450	3
280	20231211	145700	464545200	29500	29500	29500	29500	0
281	20231211	145600	464545200	29500	29500	29500	29500	1
282	20231211	145500	464515700	29400	29400	29450	29400	35
283	20231211	145400	463486100	29450	29450	29450	29450	2
284	20231211	145300	463427200	29400	29400	29400	29400	34
285	20231211	145200	462427600	29350	29350	29350	29350	0
286	20231211	145100	462427600	29350	29350	29400	29350	410
287	20231211	145000	450378900	29400	29450	29450	29400	242
288	20231211	144900	443264000	29400	29400	29400	29400	0
289	20231211	144800	443264000	29400	29450	29450	29400	30
290	20231211	144700	442381350	29350	29350	29350	29350	17
291	20231211	144600	441882400	29400	29450	29500	29350	1093
292	20231211	144500	409678200	29400	29400	29400	29400	4
293	20231211	144400	409560600	29400	29400	29400	29400	0
294	20231211	144300	409560600	29400	29450	29450	29400	211
295	20231211	144200	403355150	29500	29500	29500	29500	6
296	20231211	144100	403178150	29500	29500	29500	29500	2
297	20231211	144000	403119150	29500	29500	29500	29500	4
298	20231211	143900	403001150	29450	29450	29450	29450	4
299	20231211	143800	402883350	29400	29400	29400	29400	1
300	20231211	143700	402853950	29450	29450	29450	29450	12
301	20231211	143600	402500550	29450	29450	29500	29450	56
302	20231211	143500	400851250	29500	29500	29500	29500	3
303	20231211	143400	400762750	29500	29500	29500	29500	0
304	20231211	143300	400762750	29500	29500	29500	29500	2
305	20231211	143200	400703750	29450	29450	29450	29450	17
306	20231211	143100	400203100	29500	29500	29500	29450	153
307	20231211	143000	395695850	29500	29500	29500	29500	13
308	20231211	142900	395312350	29500	29500	29500	29500	0
309	20231211	142800	395312350	29500	29500	29500	29500	2
310	20231211	142700	395253350	29500	29500	29500	29500	0
311	20231211	142600	395253350	29500	29550	29550	29500	9
312	20231211	142500	394987700	29550	29550	29550	29550	7
313	20231211	142400	394780850	29500	29500	29500	29500	2
314	20231211	142300	394721850	29500	29500	29500	29500	0
315	20231211	142200	394721850	29500	29500	29500	29500	4
316	20231211	142100	394603850	29500	29500	29500	29500	15
317	20231211	142000	394161350	29550	29550	29550	29550	3
318	20231211	141900	394072700	29500	29500	29500	29500	44
319	20231211	141800	392774700	29500	29500	29500	29500	3
320	20231211	141700	392686200	29500	29500	29500	29500	51
321	20231211	141600	391181700	29500	29500	29500	29500	2
322	20231211	141500	391122700	29500	29500	29500	29500	45
323	20231211	141400	389795200	29400	29400	29400	29400	0
324	20231211	141300	389795200	29400	29450	29450	29400	22
325	20231211	141200	389148300	29450	29450	29450	29450	0
326	20231211	141100	389148300	29450	29450	29450	29450	7
327	20231211	141000	388942150	29400	29400	29400	29400	20
328	20231211	140900	388354150	29450	29450	29450	29450	2
329	20231211	140800	388295250	29400	29400	29400	29400	0
330	20231211	140700	388295250	29400	29400	29400	29400	28
331	20231211	140600	387472050	29350	29450	29550	29350	1174
332	20231211	140500	352850350	29450	29400	29450	29400	15
333	20231211	140400	352409200	29350	29350	29350	29350	0
334	20231211	140300	352409200	29350	29350	29350	29350	0
335	20231211	140200	352409200	29350	29400	29400	29350	11
336	20231211	140100	352085900	29450	29450	29450	29450	3
337	20231211	140000	351997550	29400	29400	29400	29400	10
338	20231211	135900	351703550	29400	29400	29400	29400	19
339	20231211	135800	351144950	29450	29450	29450	29450	2
340	20231211	135700	351086050	29450	29450	29450	29450	0
341	20231211	135600	351086050	29450	29450	29450	29450	3
342	20231211	135500	350997700	29450	29450	29450	29450	2
343	20231211	135400	350938800	29450	29450	29450	29450	3
344	20231211	135300	350850450	29400	29400	29400	29400	0
345	20231211	135200	350850450	29400	29400	29400	29400	0
346	20231211	135100	350850450	29400	29450	29450	29400	31
347	20231211	135000	349938800	29500	29500	29500	29500	2
348	20231211	134900	349879800	29400	29400	29400	29400	0
349	20231211	134800	349879800	29400	29450	29450	29400	26
350	20231211	134700	349115300	29400	29400	29400	29400	0
351	20231211	134600	349115300	29400	29400	29400	29400	16
352	20231211	134500	348644900	29400	29500	29550	29400	679
353	20231211	134400	328606750	29500	29400	29500	29400	18
354	20231211	134300	328077350	29450	29400	29450	29400	14
355	20231211	134200	327665650	29450	29450	29450	29450	20
356	20231211	134100	327076650	29450	29450	29450	29450	2
357	20231211	134000	327017750	29450	29450	29450	29450	3
358	20231211	133900	326929400	29450	29450	29450	29450	1
359	20231211	133800	326899950	29450	29450	29450	29450	2
360	20231211	133700	326841050	29400	29400	29400	29400	13
361	20231211	133600	326458850	29450	29450	29450	29450	3
362	20231211	133500	326370500	29450	29450	29450	29450	2
363	20231211	133400	326311600	29450	29450	29450	29450	20
364	20231211	133300	325722600	29450	29450	29450	29450	2
365	20231211	133200	325663700	29400	29400	29400	29400	12
366	20231211	133100	325310900	29400	29400	29400	29400	2
367	20231211	133000	325252100	29350	29350	29350	29350	18
368	20231211	132900	324723800	29400	29400	29400	29400	3
369	20231211	132800	324635600	29400	29400	29400	29400	0
370	20231211	132700	324635600	29400	29400	29400	29400	13
371	20231211	132600	324253400	29450	29450	29450	29450	2
372	20231211	132500	324194500	29450	29450	29450	29450	2
373	20231211	132400	324135600	29400	29400	29400	29400	23
374	20231211	132300	323459400	29400	29400	29400	29400	3
375	20231211	132200	323371200	29350	29350	29350	29350	0
376	20231211	132100	323371200	29350	29350	29350	29350	12
377	20231211	132000	323019000	29400	29400	29400	29400	3
378	20231211	131900	322930800	29400	29400	29400	29400	96
379	20231211	131800	320108400	29400	29400	29400	29400	2
380	20231211	131700	320049600	29400	29400	29400	29400	0
381	20231211	131600	320049600	29400	29350	29400	29350	34
382	20231211	131500	319051600	29400	29400	29400	29400	3
383	20231211	131400	318963400	29350	29350	29350	29350	0
384	20231211	131300	318963400	29350	29350	29350	29350	15
385	20231211	131200	318523150	29400	29400	29400	29400	2
386	20231211	131100	318464350	29350	29350	29350	29350	0
387	20231211	131000	318464350	29350	29400	29400	29350	15
388	20231211	130900	318023950	29400	29400	29400	29400	0
389	20231211	130800	318023950	29400	29400	29400	29400	2
390	20231211	130700	317965150	29400	29400	29400	29400	3
391	20231211	130600	317876950	29350	29350	29350	29350	6
392	20231211	130500	317700850	29350	29350	29400	29350	17
393	20231211	130400	317201800	29400	29400	29400	29400	0
394	20231211	130300	317201800	29400	29400	29400	29400	2
395	20231211	130200	317143000	29400	29400	29400	29400	3
396	20231211	130100	317054800	29350	29350	29350	29350	36
397	20231211	130000	315998200	29350	29350	29350	29300	16
398	20231211	125900	315528800	29350	29350	29350	29350	15
399	20231211	125800	315088550	29400	29350	29400	29350	8
400	20231211	125700	314853600	29350	29350	29350	29350	2
401	20231211	125600	314794900	29350	29350	29350	29350	0
402	20231211	125500	314794900	29350	29350	29350	29350	2
403	20231211	125400	314736200	29350	29350	29350	29350	4
404	20231211	125300	314618800	29400	29400	29400	29400	3
405	20231211	125200	314530600	29350	29350	29350	29350	183
406	20231211	125100	309159550	29300	29300	29300	29300	0
407	20231211	125000	309159550	29300	29300	29300	29300	14
408	20231211	124900	308749350	29300	29300	29300	29300	20
409	20231211	124800	308163350	29300	29250	29300	29250	28
410	20231211	124700	307344250	29300	29300	29300	29300	2
411	20231211	124600	307285650	29250	29250	29250	29250	0
412	20231211	124500	307285650	29250	29250	29250	29250	0
413	20231211	124400	307285650	29250	29300	29300	29250	13
414	20231211	124300	306904900	29300	29300	29300	29300	2
415	20231211	124200	306846300	29350	29350	29350	29350	5
416	20231211	124100	306699550	29200	29250	29250	29200	20
417	20231211	124000	306115500	29150	29200	29300	29150	997
418	20231211	123900	276936350	29200	29200	29200	29200	0
419	20231211	123800	276936350	29200	29200	29200	29200	2
420	20231211	123700	276877950	29150	29200	29200	29150	37
421	20231211	123600	275799250	29200	29200	29200	29200	8
422	20231211	123500	275565650	29200	29200	29200	29200	2
423	20231211	123400	275507250	29200	29200	29200	29200	0
424	20231211	123300	275507250	29200	29200	29200	29200	5
425	20231211	123200	275361250	29200	29200	29200	29200	6
426	20231211	123100	275186050	29150	29150	29150	29150	0
427	20231211	123000	275186050	29150	29100	29150	29100	38
428	20231211	122900	274079150	29150	29150	29150	29150	4
429	20231211	122800	273962550	29200	29200	29200	29200	3
430	20231211	122700	273874950	29200	29200	29200	29200	2
431	20231211	122600	273816550	29150	29150	29150	29150	2
432	20231211	122500	273758250	29100	29100	29100	29100	16
433	20231211	122400	273292650	29150	29150	29150	29150	2
434	20231211	122300	273234350	29150	29150	29150	29150	5
435	20231211	122200	273088600	29300	29200	29300	29200	3
436	20231211	122100	273000900	29200	29250	29300	29200	12
437	20231211	122000	272650000	29100	29100	29100	29100	0
438	20231211	121900	272650000	29100	29100	29100	29100	0
439	20231211	121800	272650000	29100	29150	29150	29100	131
440	20231211	121700	268836750	29150	29250	29250	29150	92
441	20231211	121600	266154450	29150	29150	29150	29150	0
442	20231211	121500	266154450	29150	29150	29150	29150	22
443	20231211	121400	265513150	29200	29200	29200	29200	2
444	20231211	121300	265454750	29250	29250	29250	29250	4
445	20231211	121200	265337750	29300	29300	29300	29300	3
446	20231211	121100	265249850	29250	29250	29250	29250	0
447	20231211	121000	265249850	29250	29250	29250	29250	4
448	20231211	120900	265132850	29200	29200	29200	29200	0
449	20231211	120800	265132850	29200	29200	29200	29200	0
450	20231211	120700	265132850	29200	29200	29200	29200	1
451	20231211	120600	265103650	29200	29200	29200	29200	0
452	20231211	120500	265103650	29200	29200	29200	29150	23
453	20231211	120400	264433050	29200	29200	29200	29200	0
454	20231211	120300	264433050	29200	29200	29200	29200	3
455	20231211	120200	264345450	29150	29200	29200	29150	158
456	20231211	120100	259739350	29150	29150	29150	29150	18
457	20231211	120000	259214650	29200	29250	29250	29200	6
458	20231211	115900	259039200	29150	29150	29150	29150	0
459	20231211	115800	259039200	29150	29150	29150	29150	26
460	20231211	115700	258281300	29200	29300	29300	29200	462
461	20231211	115600	244775950	29300	29300	29300	29300	0
462	20231211	115500	244775950	29300	29250	29300	29250	6
463	20231211	115400	244600200	29300	29300	29300	29300	0
464	20231211	115300	244600200	29300	29300	29300	29300	2
465	20231211	115200	244541600	29250	29300	29300	29250	23
466	20231211	115100	243868750	29300	29300	29300	29300	0
467	20231211	115000	243868750	29300	29300	29300	29300	3
468	20231211	114900	243780850	29300	29300	29300	29300	2
469	20231211	114800	243722250	29250	29300	29300	29250	29
470	20231211	114700	242873850	29250	29250	29250	29250	0
471	20231211	114600	242873850	29250	29300	29300	29250	29
472	20231211	114500	242025200	29300	29300	29300	29300	2
473	20231211	114400	241966600	29250	29250	29250	29250	12
474	20231211	114300	241615600	29300	29300	29300	29300	2
475	20231211	114200	241557000	29300	29350	29350	29300	67
476	20231211	114100	239593750	29350	29350	29350	29350	0
477	20231211	114000	239593750	29350	29350	29350	29350	2
478	20231211	113900	239535050	29300	29300	29300	29300	8
479	20231211	113800	239300650	29300	29300	29300	29250	31
480	20231211	113700	238393650	29350	29350	29350	29350	2
481	20231211	113600	238334950	29250	29250	29250	29250	0
482	20231211	113500	238334950	29250	29250	29250	29250	22
483	20231211	113400	237691450	29250	29300	29300	29250	131
484	20231211	113300	233859550	29300	29300	29300	29300	6
485	20231211	113200	233683750	29300	29250	29350	29250	32
486	20231211	113100	232747400	29250	29300	29300	29250	190
487	20231211	113000	227183150	29350	29350	29350	29350	3
488	20231211	112900	227095100	29350	29350	29350	29350	6
489	20231211	112800	226919000	29350	29350	29350	29350	0
490	20231211	112700	226919000	29350	29400	29400	29350	3
491	20231211	112600	226830900	29400	29400	29400	29400	2
492	20231211	112500	226772100	29350	29400	29400	29350	24
493	20231211	112400	226067550	29400	29450	29450	29400	52
494	20231211	112300	224538650	29450	29450	29450	29450	0
495	20231211	112200	224538650	29450	29450	29450	29450	2
496	20231211	112100	224479750	29450	29450	29450	29450	0
497	20231211	112000	224479750	29450	29500	29500	29450	15
498	20231211	111900	224037850	29500	29500	29500	29500	2
499	20231211	111800	223978850	29500	29500	29500	29500	3
500	20231211	111700	223890350	29500	29500	29500	29500	3
501	20231211	111600	223801850	29500	29500	29500	29500	57
502	20231211	111500	222120350	29500	29500	29500	29500	2
503	20231211	111400	222061350	29450	29450	29450	29450	12
504	20231211	111300	221707950	29400	29400	29400	29400	1
505	20231211	111200	221678550	29400	29400	29400	29400	0
506	20231211	111100	221678550	29400	29350	29400	29350	8
507	20231211	111000	221443700	29350	29400	29400	29350	7
508	20231211	110900	221238150	29350	29350	29350	29350	0
509	20231211	110800	221238150	29350	29350	29350	29350	7
510	20231211	110700	221032700	29350	29350	29350	29350	0
511	20231211	110600	221032700	29350	29350	29350	29350	12
512	20231211	110500	220680500	29400	29350	29400	29350	15
513	20231211	110400	220240150	29400	29400	29400	29400	3
514	20231211	110300	220151950	29350	29400	29400	29350	23
515	20231211	110200	219476550	29400	29350	29400	29350	22
516	20231211	110100	218830800	29350	29350	29350	29350	8
517	20231211	110000	218596000	29400	29350	29400	29300	18
518	20231211	105900	218067500	29350	29350	29350	29350	9
519	20231211	105800	217803350	29350	29350	29350	29350	4
520	20231211	105700	217685950	29350	29350	29350	29350	3
521	20231211	105600	217597900	29350	29350	29350	29300	23
522	20231211	105500	216923750	29350	29350	29350	29350	7
523	20231211	105400	216718300	29400	29400	29400	29400	7
524	20231211	105300	216512500	29300	29300	29300	29300	0
525	20231211	105200	216512500	29300	29300	29300	29300	0
526	20231211	105100	216512500	29300	29450	29450	29300	1321
527	20231211	105000	177726600	29400	29400	29400	29400	0
528	20231211	104900	177726600	29400	29450	29450	29400	51
529	20231211	104800	176227100	29400	29500	29500	29400	536
530	20231211	104700	160455250	29500	29500	29550	29500	113
531	20231211	104600	157121600	29500	29500	29500	29500	21
532	20231211	104500	156502100	29550	29550	29550	29550	4
533	20231211	104400	156383900	29550	29550	29550	29550	3
534	20231211	104300	156295250	29550	29550	29550	29550	3
535	20231211	104200	156206600	29550	29550	29550	29550	11
536	20231211	104100	155881550	29550	29550	29550	29550	0
537	20231211	104000	155881550	29550	29550	29550	29550	2
538	20231211	103900	155822450	29500	29500	29500	29500	102
539	20231211	103800	152813450	29500	29450	29500	29450	107
540	20231211	103700	149662050	29450	29450	29450	29450	40
541	20231211	103600	148484050	29450	29450	29450	29450	0
542	20231211	103500	148484050	29450	29450	29450	29450	2
543	20231211	103400	148425150	29400	29400	29400	29400	0
544	20231211	103300	148425150	29400	29400	29400	29400	19
545	20231211	103200	147866550	29400	29400	29400	29400	0
546	20231211	103100	147866550	29400	29400	29400	29400	0
547	20231211	103000	147866550	29400	29400	29400	29400	10
548	20231211	102900	147572550	29350	29350	29350	29350	3
549	20231211	102800	147484500	29350	29350	29350	29350	1
550	20231211	102700	147455150	29350	29350	29350	29350	0
551	20231211	102600	147455150	29350	29350	29350	29350	0
552	20231211	102500	147455150	29350	29400	29400	29350	60
553	20231211	102400	145692150	29350	29350	29350	29350	0
554	20231211	102300	145692150	29350	29350	29350	29350	0
555	20231211	102200	145692150	29350	29350	29350	29350	0
556	20231211	102100	145692150	29350	29350	29350	29350	0
557	20231211	102000	145692150	29350	29350	29350	29350	4
558	20231211	101900	145574750	29350	29350	29350	29350	0
559	20231211	101800	145574750	29350	29350	29350	29350	0
560	20231211	101700	145574750	29350	29400	29400	29350	32
561	20231211	101600	144635050	29450	29450	29450	29450	5
562	20231211	101500	144487800	29350	29350	29350	29350	6
563	20231211	101400	144311700	29400	29400	29400	29400	4
564	20231211	101300	144194100	29400	29400	29400	29400	1
565	20231211	101200	144164700	29400	29400	29400	29400	2
566	20231211	101100	144105900	29400	29400	29400	29400	0
567	20231211	101000	144105900	29400	29400	29400	29400	0
568	20231211	100900	144105900	29400	29400	29400	29400	2
569	20231211	100800	144047100	29400	29400	29400	29400	0
570	20231211	100700	144047100	29400	29400	29400	29400	0
571	20231211	100600	144047100	29400	29400	29400	29400	0
572	20231211	100500	144047100	29400	29400	29400	29400	0
573	20231211	100400	144047100	29400	29400	29400	29400	0
574	20231211	100300	144047100	29400	29400	29400	29400	10
575	20231211	100200	143753100	29500	29500	29500	29500	0
576	20231211	100100	143753100	29500	29500	29500	29500	0
577	20231211	100000	143753100	29500	29500	29500	29500	1
578	20231211	095900	143723600	29500	29500	29500	29500	2
579	20231211	095800	143664600	29300	29300	29300	29300	0
580	20231211	095700	143664600	29300	29300	29300	29300	0
581	20231211	095600	143664600	29300	29300	29300	29300	0
582	20231211	095500	143664600	29300	29400	29400	29300	185
583	20231211	095400	138232850	29350	29350	29350	29350	0
584	20231211	095300	138232850	29350	29350	29350	29350	0
585	20231211	095200	138232850	29350	29350	29350	29350	0
586	20231211	095100	138232850	29350	29350	29350	29350	1
587	20231211	095000	138203500	29350	29350	29350	29350	87
588	20231211	094900	135650050	29350	29350	29350	29350	22
589	20231211	094800	135004350	29350	29350	29350	29350	52
590	20231211	094700	133478150	29350	29350	29350	29350	2
591	20231211	094600	133419450	29300	29300	29300	29300	0
592	20231211	094500	133419450	29300	29300	29300	29300	0
593	20231211	094400	133419450	29300	29300	29300	29300	0
594	20231211	094300	133419450	29300	29300	29300	29300	0
595	20231211	094200	133419450	29300	29300	29300	29300	0
596	20231211	094100	133419450	29300	29300	29300	29300	1
597	20231211	094000	133390150	29300	29300	29300	29300	0
598	20231211	093900	133390150	29300	29300	29300	29300	21
599	20231211	093800	132774850	29300	29300	29300	29300	0
600	20231211	093700	132774850	29300	29300	29300	29300	0
601	20231211	093600	132774850	29300	29300	29300	29300	38
602	20231211	093500	131661450	29300	29300	29300	29300	0
603	20231211	093400	131661450	29300	29450	29450	29300	17
604	20231211	093300	131163200	29350	29350	29350	29350	0
605	20231211	093200	131163200	29350	29400	29400	29350	436
606	20231211	093100	118353350	29450	29450	29450	29450	0
607	20231211	093000	118353350	29450	29500	29500	29450	168
608	20231211	092900	113405600	29500	29500	29500	29500	11
609	20231211	092800	113081100	29500	29500	29500	29500	120
610	20231211	092700	109541100	29500	29500	29500	29500	0
611	20231211	092600	109541100	29500	29500	29500	29500	17
612	20231211	092500	109039600	29550	29550	29550	29550	8
613	20231211	092400	108803200	29600	29600	29600	29600	0
614	20231211	092300	108803200	29600	29600	29600	29600	5
615	20231211	092200	108655200	29600	29550	29600	29550	152
616	20231211	092100	104161600	29500	29500	29500	29500	52
617	20231211	092000	102627600	29550	29550	29550	29550	5
618	20231211	091900	102479850	29500	29500	29500	29500	24
619	20231211	091800	101771850	29500	29500	29500	29500	4
620	20231211	091700	101653850	29500	29650	29650	29500	510
621	20231211	091600	86585300	29700	29700	29700	29700	0
622	20231211	091500	86585300	29700	29700	29700	29700	2
623	20231211	091400	86525900	29700	29650	29700	29650	9
624	20231211	091300	86259000	29650	29650	29650	29650	24
625	20231211	091200	85547400	29650	29700	29700	29650	86
626	20231211	091100	82996400	29750	29750	29750	29750	28
627	20231211	091000	82163400	29800	29800	29800	29800	16
628	20231211	090900	81686600	29800	29750	29800	29750	146
629	20231211	090800	77336050	29700	29700	29700	29700	4
630	20231211	090700	77217250	29750	29750	29750	29750	0
631	20231211	090600	77217250	29750	29700	29750	29700	102
632	20231211	090500	74183850	29700	29750	29750	29700	30
633	20231211	090400	73292800	29700	29700	29700	29700	174
634	20231211	090300	68125000	29700	29650	29700	29600	552
635	20231211	090200	51756800	29650	29650	29650	29650	259
636	20231211	090100	44077450	29650	29450	29850	29450	368
637	20231211	090000	33179650	29350	29850	29850	29350	1124