KissMeData/055490/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193500	674847950	29400	29400	29400	29400	2455
3	20231212	193400	674847950	29400	29400	29400	29400	0
4	20231212	193300	674847950	29400	29400	29400	29400	0
5	20231212	193200	674847950	29400	29400	29400	29400	0
6	20231212	193100	674847950	29400	29400	29400	29400	0
7	20231212	193000	674847950	29400	29400	29400	29400	0
8	20231212	192900	674847950	29400	29400	29400	29400	0
9	20231212	192800	674847950	29400	29400	29400	29400	0
10	20231212	192700	674847950	29400	29400	29400	29400	0
11	20231212	192600	674847950	29400	29400	29400	29400	0
12	20231212	192500	674847950	29400	29400	29400	29400	0
13	20231212	192400	674847950	29400	29400	29400	29400	0
14	20231212	192300	674847950	29400	29400	29400	29400	0
15	20231212	192200	674847950	29400	29400	29400	29400	0
16	20231212	192100	674847950	29400	29400	29400	29400	0
17	20231212	192000	674847950	29400	29400	29400	29400	0
18	20231212	191900	674847950	29400	29400	29400	29400	0
19	20231212	191800	674847950	29400	29400	29400	29400	0
20	20231212	191700	674847950	29400	29400	29400	29400	0
21	20231212	191600	674847950	29400	29400	29400	29400	0
22	20231212	191500	674847950	29400	29400	29400	29400	0
23	20231212	191400	674847950	29400	29400	29400	29400	0
24	20231212	191300	674847950	29400	29400	29400	29400	0
25	20231212	191200	674847950	29400	29400	29400	29400	0
26	20231212	191100	674847950	29400	29400	29400	29400	0
27	20231212	191000	674847950	29400	29400	29400	29400	0
28	20231212	190900	674847950	29400	29400	29400	29400	0
29	20231212	190800	674847950	29400	29400	29400	29400	0
30	20231212	190700	674847950	29400	29400	29400	29400	0
31	20231212	190600	674847950	29400	29400	29400	29400	0
32	20231212	190500	674847950	29400	29400	29400	29400	2455
33	20231212	190400	674847950	29400	29400	29400	29400	0
34	20231212	190300	674847950	29400	29400	29400	29400	0
35	20231212	190200	674847950	29400	29400	29400	29400	0
36	20231212	190100	674847950	29400	29400	29400	29400	0
37	20231212	190000	674847950	29400	29400	29400	29400	0
38	20231212	185900	674847950	29400	29400	29400	29400	0
39	20231212	185800	674847950	29400	29400	29400	29400	0
40	20231212	185700	674847950	29400	29400	29400	29400	0
41	20231212	185600	674847950	29400	29400	29400	29400	0
42	20231212	185500	674847950	29400	29400	29400	29400	0
43	20231212	185400	674847950	29400	29400	29400	29400	0
44	20231212	185300	674847950	29400	29400	29400	29400	0
45	20231212	185200	674847950	29400	29400	29400	29400	0
46	20231212	185100	674847950	29400	29400	29400	29400	0
47	20231212	185000	674847950	29400	29400	29400	29400	0
48	20231212	184900	674847950	29400	29400	29400	29400	0
49	20231212	184800	674847950	29400	29400	29400	29400	0
50	20231212	184700	674847950	29400	29400	29400	29400	0
51	20231212	184600	674847950	29400	29400	29400	29400	0
52	20231212	184500	674847950	29400	29400	29400	29400	0
53	20231212	184400	674847950	29400	29400	29400	29400	0
54	20231212	184300	674847950	29400	29400	29400	29400	0
55	20231212	184200	674847950	29400	29400	29400	29400	0
56	20231212	184100	674847950	29400	29400	29400	29400	0
57	20231212	184000	674847950	29400	29400	29400	29400	0
58	20231212	183900	674847950	29400	29400	29400	29400	0
59	20231212	183800	674847950	29400	29400	29400	29400	0
60	20231212	183700	674847950	29400	29400	29400	29400	0
61	20231212	183600	674847950	29400	29400	29400	29400	0
62	20231212	183500	674847950	29400	29400	29400	29400	2455
63	20231212	183400	674847950	29400	29400	29400	29400	0
64	20231212	183300	674847950	29400	29400	29400	29400	0
65	20231212	183200	674847950	29400	29400	29400	29400	0
66	20231212	183100	674847950	29400	29400	29400	29400	0
67	20231212	183000	674847950	29400	29400	29400	29400	0
68	20231212	182900	674847950	29400	29400	29400	29400	0
69	20231212	182800	674847950	29400	29400	29400	29400	0
70	20231212	182700	674847950	29400	29400	29400	29400	0
71	20231212	182600	674847950	29400	29400	29400	29400	0
72	20231212	182500	674847950	29400	29400	29400	29400	0
73	20231212	182400	674847950	29400	29400	29400	29400	0
74	20231212	182300	674847950	29400	29400	29400	29400	0
75	20231212	182200	674847950	29400	29400	29400	29400	0
76	20231212	182100	674847950	29400	29400	29400	29400	0
77	20231212	182000	674847950	29400	29400	29400	29400	0
78	20231212	181900	674847950	29400	29400	29400	29400	0
79	20231212	181800	674847950	29400	29400	29400	29400	0
80	20231212	181700	674847950	29400	29400	29400	29400	0
81	20231212	181600	674847950	29400	29400	29400	29400	0
82	20231212	181500	674847950	29400	29400	29400	29400	0
83	20231212	181400	674847950	29400	29400	29400	29400	0
84	20231212	181300	674847950	29400	29400	29400	29400	0
85	20231212	181200	674847950	29400	29400	29400	29400	0
86	20231212	181100	674847950	29400	29400	29400	29400	0
87	20231212	181000	674847950	29400	29400	29400	29400	0
88	20231212	180900	674847950	29400	29400	29400	29400	0
89	20231212	180800	674847950	29400	29400	29400	29400	0
90	20231212	180700	674847950	29400	29400	29400	29400	0
91	20231212	180600	674847950	29400	29400	29400	29400	0
92	20231212	180500	674847950	29400	29400	29400	29400	2455
93	20231212	180400	674847950	29400	29400	29400	29400	0
94	20231212	180300	674847950	29400	29400	29400	29400	0
95	20231212	180200	674847950	29400	29400	29400	29400	0
96	20231212	180100	674847950	29400	29400	29400	29400	0
97	20231212	180000	674847950	29400	29400	29400	29400	0
98	20231212	175900	674847950	29400	29400	29400	29400	0
99	20231212	175800	674847950	29400	29400	29400	29400	0
100	20231212	175700	674847950	29400	29400	29400	29400	0
101	20231212	175600	674847950	29400	29400	29400	29400	0
102	20231212	175500	674847950	29400	29400	29400	29400	0
103	20231212	175400	674847950	29400	29400	29400	29400	0
104	20231212	175300	674847950	29400	29400	29400	29400	0
105	20231212	175200	674847950	29400	29400	29400	29400	0
106	20231212	175100	674847950	29400	29400	29400	29400	0
107	20231212	175000	674847950	29400	29400	29400	29400	0
108	20231212	174900	674847950	29400	29400	29400	29400	0
109	20231212	174800	674847950	29400	29400	29400	29400	0
110	20231212	174700	674847950	29400	29400	29400	29400	0
111	20231212	174600	674847950	29400	29400	29400	29400	0
112	20231212	174500	674847950	29400	29400	29400	29400	0
113	20231212	174400	674847950	29400	29400	29400	29400	0
114	20231212	174300	674847950	29400	29400	29400	29400	0
115	20231212	174200	674847950	29400	29400	29400	29400	0
116	20231212	174100	674847950	29400	29400	29400	29400	0
117	20231212	174000	674847950	29400	29400	29400	29400	0
118	20231212	173900	674847950	29400	29400	29400	29400	0
119	20231212	173800	674847950	29400	29400	29400	29400	0
120	20231212	173700	674847950	29400	29400	29400	29400	0
121	20231212	173600	674847950	29400	29400	29400	29400	0
122	20231212	173500	674847950	29400	29400	29400	29400	2455
123	20231212	173400	674847950	29400	29400	29400	29400	0
124	20231212	173300	674847950	29400	29400	29400	29400	0
125	20231212	173200	674847950	29400	29400	29400	29400	0
126	20231212	173100	674847950	29400	29400	29400	29400	0
127	20231212	173000	674847950	29400	29400	29400	29400	0
128	20231212	172900	674847950	29400	29400	29400	29400	0
129	20231212	172800	674847950	29400	29400	29400	29400	0
130	20231212	172700	674847950	29400	29400	29400	29400	0
131	20231212	172600	674847950	29400	29400	29400	29400	0
132	20231212	172500	674847950	29400	29400	29400	29400	0
133	20231212	172400	674847950	29400	29400	29400	29400	0
134	20231212	172300	674847950	29400	29400	29400	29400	0
135	20231212	172200	674847950	29400	29400	29400	29400	0
136	20231212	172100	674847950	29400	29400	29400	29400	0
137	20231212	172000	674847950	29400	29400	29400	29400	0
138	20231212	171900	674847950	29400	29400	29400	29400	0
139	20231212	171800	674847950	29400	29400	29400	29400	0
140	20231212	171700	674847950	29400	29400	29400	29400	0
141	20231212	171600	674847950	29400	29400	29400	29400	0
142	20231212	171500	674847950	29400	29400	29400	29400	0
143	20231212	171400	674847950	29400	29400	29400	29400	0
144	20231212	171300	674847950	29400	29400	29400	29400	0
145	20231212	171200	674847950	29400	29400	29400	29400	0
146	20231212	171100	674847950	29400	29400	29400	29400	0
147	20231212	171000	674847950	29400	29400	29400	29400	0
148	20231212	170900	674847950	29400	29400	29400	29400	0
149	20231212	170800	674847950	29400	29400	29400	29400	0
150	20231212	170700	674847950	29400	29400	29400	29400	0
151	20231212	170600	674847950	29400	29400	29400	29400	0
152	20231212	170500	674847950	29400	29400	29400	29400	2455
153	20231212	170400	674847950	29400	29400	29400	29400	0
154	20231212	170300	674847950	29400	29400	29400	29400	0
155	20231212	170200	674847950	29400	29400	29400	29400	0
156	20231212	170100	674847950	29400	29400	29400	29400	0
157	20231212	170000	674847950	29400	29400	29400	29400	0
158	20231212	165900	674847950	29400	29400	29400	29400	0
159	20231212	165800	674847950	29400	29400	29400	29400	0
160	20231212	165700	674847950	29400	29400	29400	29400	0
161	20231212	165600	674847950	29400	29400	29400	29400	0
162	20231212	165500	674847950	29400	29400	29400	29400	0
163	20231212	165400	674847950	29400	29400	29400	29400	0
164	20231212	165300	674847950	29400	29400	29400	29400	0
165	20231212	165200	674847950	29400	29400	29400	29400	0
166	20231212	165100	674847950	29400	29400	29400	29400	0
167	20231212	165000	674847950	29400	29400	29400	29400	0
168	20231212	164900	674847950	29400	29400	29400	29400	0
169	20231212	164800	674847950	29400	29400	29400	29400	0
170	20231212	164700	674847950	29400	29400	29400	29400	0
171	20231212	164600	674847950	29400	29400	29400	29400	0
172	20231212	164500	674847950	29400	29400	29400	29400	0
173	20231212	164400	674847950	29400	29400	29400	29400	0
174	20231212	164300	674847950	29400	29400	29400	29400	0
175	20231212	164200	674847950	29400	29400	29400	29400	0
176	20231212	164100	674847950	29400	29400	29400	29400	0
177	20231212	164000	674847950	29400	29400	29400	29400	0
178	20231212	163900	674847950	29400	29400	29400	29400	0
179	20231212	163800	674847950	29400	29400	29400	29400	0
180	20231212	163700	674847950	29400	29400	29400	29400	0
181	20231212	163600	674847950	29400	29400	29400	29400	0
182	20231212	163500	674847950	29400	29400	29400	29400	2455
183	20231212	163400	674847950	29400	29400	29400	29400	0
184	20231212	163300	674847950	29400	29400	29400	29400	0
185	20231212	163200	674847950	29400	29400	29400	29400	0
186	20231212	163100	674847950	29400	29400	29400	29400	0
187	20231212	163000	674847950	29400	29400	29400	29400	0
188	20231212	162900	674847950	29400	29400	29400	29400	0
189	20231212	162800	674847950	29400	29400	29400	29400	0
190	20231212	162700	674847950	29400	29400	29400	29400	0
191	20231212	162600	674847950	29400	29400	29400	29400	0
192	20231212	162500	674847950	29400	29400	29400	29400	0
193	20231212	162400	674847950	29400	29400	29400	29400	0
194	20231212	162300	674847950	29400	29400	29400	29400	0
195	20231212	162200	674847950	29400	29400	29400	29400	0
196	20231212	162100	674847950	29400	29400	29400	29400	0
197	20231212	162000	674847950	29400	29400	29400	29400	0
198	20231212	161900	674847950	29400	29400	29400	29400	0
199	20231212	161800	674847950	29400	29400	29400	29400	0
200	20231212	161700	674847950	29400	29400	29400	29400	0
201	20231212	161600	674847950	29400	29400	29400	29400	0
202	20231212	161500	674847950	29400	29400	29400	29400	0
203	20231212	161400	674847950	29400	29400	29400	29400	0
204	20231212	161300	674847950	29400	29400	29400	29400	0
205	20231212	161200	674847950	29400	29400	29400	29400	0
206	20231212	161100	674847950	29400	29400	29400	29400	0
207	20231212	161000	674847950	29400	29400	29400	29400	0
208	20231212	160900	674847950	29400	29400	29400	29400	0
209	20231212	160800	674847950	29400	29400	29400	29400	0
210	20231212	160700	674847950	29400	29400	29400	29400	0
211	20231212	160600	674847950	29400	29400	29400	29400	0
212	20231212	160500	674847950	29400	29400	29400	29400	2455
213	20231212	160400	674847950	29400	29400	29400	29400	0
214	20231212	160300	674847950	29400	29400	29400	29400	0
215	20231212	160200	674847950	29400	29400	29400	29400	0
216	20231212	160100	674847950	29400	29400	29400	29400	0
217	20231212	160000	674847950	29400	29400	29400	29400	0
218	20231212	155900	674847950	29400	29400	29400	29400	0
219	20231212	155800	674847950	29400	29400	29400	29400	0
220	20231212	155700	674847950	29400	29400	29400	29400	0
221	20231212	155600	674847950	29400	29400	29400	29400	0
222	20231212	155500	674847950	29400	29400	29400	29400	0
223	20231212	155400	674847950	29400	29400	29400	29400	0
224	20231212	155300	674847950	29400	29400	29400	29400	0
225	20231212	155200	674847950	29400	29400	29400	29400	0
226	20231212	155100	674847950	29400	29400	29400	29400	0
227	20231212	155000	674847950	29400	29400	29400	29400	0
228	20231212	154900	674847950	29400	29400	29400	29400	0
229	20231212	154800	674847950	29400	29400	29400	29400	0
230	20231212	154700	674847950	29400	29400	29400	29400	0
231	20231212	154600	674847950	29400	29400	29400	29400	0
232	20231212	154500	674847950	29400	29400	29400	29400	0
233	20231212	154400	674847950	29400	29400	29400	29400	0
234	20231212	154300	674847950	29400	29400	29400	29400	0
235	20231212	154200	674847950	29400	29400	29400	29400	0
236	20231212	154100	674847950	29400	29400	29400	29400	0
237	20231212	154000	674847950	29400	29400	29400	29400	0
238	20231212	153900	674847950	29400	29400	29400	29400	0
239	20231212	153800	674847950	29400	29400	29400	29400	0
240	20231212	153700	674847950	29400	29400	29400	29400	0
241	20231212	153600	674847950	29400	29400	29400	29400	0
242	20231212	153500	674847950	29400	29400	29400	29400	2455
243	20231212	153400	674847950	29400	29400	29400	29400	0
244	20231212	153300	674847950	29400	29400	29400	29400	0
245	20231212	153200	674847950	29400	29400	29400	29400	0
246	20231212	153100	674847950	29400	29400	29400	29400	0
247	20231212	153000	674847950	29400	29400	29400	29400	2455
248	20231212	152900	602670950	29500	29500	29500	29500	0
249	20231212	152800	602670950	29500	29500	29500	29500	0
250	20231212	152700	602670950	29500	29500	29500	29500	0
251	20231212	152600	602670950	29500	29500	29500	29500	0
252	20231212	152500	602670950	29500	29500	29500	29500	0
253	20231212	152400	602670950	29500	29500	29500	29500	0
254	20231212	152300	602670950	29500	29500	29500	29500	0
255	20231212	152200	602670950	29500	29500	29500	29500	0
256	20231212	152100	602670950	29500	29500	29500	29500	0
257	20231212	152000	602670950	29500	29500	29500	29500	0
258	20231212	151900	602670950	29500	29500	29500	29500	401
259	20231212	151800	590841450	29500	29550	29550	29500	302
260	20231212	151700	581929200	29700	29500	29700	29500	10
261	20231212	151600	581633800	29500	29600	29700	29500	823
262	20231212	151500	557275900	29650	29650	29650	29650	8
263	20231212	151400	557038700	29600	29650	29650	29600	13
264	20231212	151300	556653850	29650	29650	29650	29650	0
265	20231212	151200	556653850	29650	29600	29650	29600	15
266	20231212	151100	556209500	29650	29650	29650	29650	4
267	20231212	151000	556090900	29600	29600	29650	29600	22
268	20231212	150900	555439650	29600	29650	29650	29600	6
269	20231212	150800	555261850	29700	29700	29700	29700	3
270	20231212	150700	555172750	29650	29600	29650	29600	25
271	20231212	150600	554431900	29600	29600	29600	29600	9
272	20231212	150500	554165500	29650	29650	29650	29650	4
273	20231212	150400	554046900	29600	29650	29650	29600	84
274	20231212	150300	551556600	29650	29650	29650	29650	7
275	20231212	150200	551349050	29650	29600	29650	29600	12
276	20231212	150100	550993650	29650	29650	29650	29650	5
277	20231212	150000	550845400	29650	29650	29650	29650	105
278	20231212	145900	547732150	29650	29650	29650	29650	134
279	20231212	145800	543759050	29650	29650	29650	29650	100
280	20231212	145700	540794050	29650	29650	29650	29650	36
281	20231212	145600	539726650	29700	29700	29700	29700	5
282	20231212	145500	539578150	29700	29700	29700	29700	4
283	20231212	145400	539459350	29650	29650	29650	29650	6
284	20231212	145300	539281450	29650	29650	29650	29650	21
285	20231212	145200	538658800	29650	29650	29650	29650	75
286	20231212	145100	536435050	29650	29650	29650	29650	55
287	20231212	145000	534804300	29700	29700	29700	29700	139
288	20231212	144900	530676000	29850	29850	29850	29850	0
289	20231212	144800	530676000	29850	29850	29850	29850	2
290	20231212	144700	530616300	29850	29850	29850	29850	4
291	20231212	144600	530496900	29900	29900	29900	29900	0
292	20231212	144500	530496900	29900	29900	29900	29900	0
293	20231212	144400	530496900	29900	29800	29900	29700	79
294	20231212	144300	528142400	29850	29850	29850	29850	156
295	20231212	144200	523485800	29850	29950	29950	29800	111
296	20231212	144100	520177050	30000	29700	30000	29700	348
297	20231212	144000	509769000	29700	29700	29700	29700	0
298	20231212	143900	509769000	29700	29700	29700	29700	4
299	20231212	143800	509650200	29700	29650	29700	29650	50
300	20231212	143700	508165450	29600	29650	29650	29600	77
301	20231212	143600	505886150	29650	29650	29650	29650	1
302	20231212	143500	505856500	29650	29650	29650	29650	27
303	20231212	143400	505055950	29600	29600	29600	29600	0
304	20231212	143300	505055950	29600	29650	29650	29600	58
305	20231212	143200	503337150	29650	29600	29650	29600	194
306	20231212	143100	497592250	29600	29700	29950	29600	2425
307	20231212	143000	425132600	29600	29650	29650	29600	15
308	20231212	142900	424688300	29600	29600	29600	29600	9
309	20231212	142800	424421900	29600	29600	29600	29600	0
310	20231212	142700	424421900	29600	29650	29650	29600	15
311	20231212	142600	423977600	29700	29700	29700	29700	40
312	20231212	142500	422789600	29650	29650	29650	29650	6
313	20231212	142400	422611700	29650	29650	29650	29650	14
314	20231212	142300	422196600	29600	29600	29600	29600	19
315	20231212	142200	421634200	29600	29650	29650	29600	13
316	20231212	142100	421249200	29650	29650	29650	29650	1
317	20231212	142000	421219550	29650	29650	29650	29600	17
318	20231212	141900	420716050	29600	29650	29650	29600	18
319	20231212	141800	420183150	29650	29650	29650	29650	50
320	20231212	141700	418700650	29650	29650	29650	29650	0
321	20231212	141600	418700650	29650	29750	29750	29650	97
322	20231212	141500	415819200	29750	29750	30000	29750	331
323	20231212	141400	405924800	29800	29900	29900	29800	52
324	20231212	141300	404370100	29900	29750	29900	29750	43
325	20231212	141200	403090700	29700	29700	30000	29650	386
326	20231212	141100	391559050	29700	29650	30200	29650	624
327	20231212	141000	372848850	30050	29650	30050	29550	566
328	20231212	140900	355908350	30050	29900	30050	29850	701
329	20231212	140800	334903300	30000	29550	30000	29550	538
330	20231212	140700	318834450	29800	29350	29950	29300	532
331	20231212	140600	302995950	29350	29550	29550	29350	34
332	20231212	140500	301997100	29300	29500	29500	29300	520
333	20231212	140400	286710400	29800	29500	29800	29500	567
334	20231212	140300	269916750	29450	29450	29450	29450	7
335	20231212	140200	269710600	29400	29400	29400	29400	0
336	20231212	140100	269710600	29400	29400	29400	29400	0
337	20231212	140000	269710600	29400	29450	29550	29400	33
338	20231212	135900	268738200	29500	29500	29500	29500	0
339	20231212	135800	268738200	29500	29500	29500	29500	24
340	20231212	135700	268030200	29400	29500	29500	29400	130
341	20231212	135600	264198650	29450	29450	29450	29450	0
342	20231212	135500	264198650	29450	29450	29450	29450	56
343	20231212	135400	262549450	29450	29450	29450	29450	0
344	20231212	135300	262549450	29450	29450	29450	29450	9
345	20231212	135200	262284400	29450	29450	29450	29450	5
346	20231212	135100	262137150	29450	29450	29450	29450	1
347	20231212	135000	262107700	29450	29450	29450	29450	6
348	20231212	134900	261931000	29450	29450	29450	29450	0
349	20231212	134800	261931000	29450	29450	29450	29450	34
350	20231212	134700	260929700	29500	29450	29500	29450	99
351	20231212	134600	258014100	29350	29400	29400	29350	31
352	20231212	134500	257103200	29400	29400	29400	29400	43
353	20231212	134400	255839000	29450	29450	29450	29450	3
354	20231212	134300	255750650	29400	29400	29400	29400	7
355	20231212	134200	255544850	29350	29400	29450	29350	39
356	20231212	134100	254397850	29450	29450	29450	29450	0
357	20231212	134000	254397850	29450	29450	29450	29450	0
358	20231212	133900	254397850	29450	29450	29450	29450	0
359	20231212	133800	254397850	29450	29400	29450	29400	12
360	20231212	133700	254044800	29350	29350	29350	29350	1
361	20231212	133600	254015450	29350	29350	29350	29350	9
362	20231212	133500	253751300	29400	29400	29400	29350	85
363	20231212	133400	251252700	29400	29400	29400	29400	0
364	20231212	133300	251252700	29400	29400	29400	29400	0
365	20231212	133200	251252700	29400	29400	29400	29400	7
366	20231212	133100	251046900	29400	29400	29400	29400	23
367	20231212	133000	250370700	29400	29450	29450	29400	9
368	20231212	132900	250105950	29450	29450	29450	29450	6
369	20231212	132800	249929250	29400	29400	29400	29400	0
370	20231212	132700	249929250	29400	29400	29400	29400	7
371	20231212	132600	249723450	29400	29400	29400	29400	1
372	20231212	132500	249694050	29400	29400	29400	29400	6
373	20231212	132400	249517650	29400	29400	29400	29400	0
374	20231212	132300	249517650	29400	29400	29400	29400	0
375	20231212	132200	249517650	29400	29400	29400	29400	7
376	20231212	132100	249311850	29400	29400	29400	29400	0
377	20231212	132000	249311850	29400	29400	29400	29400	6
378	20231212	131900	249135450	29400	29400	29400	29400	12
379	20231212	131800	248782650	29400	29400	29400	29400	0
380	20231212	131700	248782650	29400	29400	29400	29400	50
381	20231212	131600	247312650	29350	29350	29350	29350	0
382	20231212	131500	247312650	29350	29350	29350	29350	6
383	20231212	131400	247136550	29400	29400	29400	29400	0
384	20231212	131300	247136550	29400	29400	29400	29400	0
385	20231212	131200	247136550	29400	29400	29400	29400	15
386	20231212	131100	246695550	29400	29400	29400	29400	0
387	20231212	131000	246695550	29400	29400	29400	29400	6
388	20231212	130900	246519150	29400	29400	29400	29400	0
389	20231212	130800	246519150	29400	29400	29400	29400	0
390	20231212	130700	246519150	29400	29400	29400	29400	7
391	20231212	130600	246313350	29400	29400	29400	29400	0
392	20231212	130500	246313350	29400	29400	29400	29400	6
393	20231212	130400	246136950	29400	29400	29400	29400	0
394	20231212	130300	246136950	29400	29400	29400	29400	0
395	20231212	130200	246136950	29400	29400	29400	29400	7
396	20231212	130100	245931150	29400	29400	29400	29400	0
397	20231212	130000	245931150	29400	29400	29400	29400	6
398	20231212	125900	245754750	29400	29400	29400	29400	0
399	20231212	125800	245754750	29400	29400	29400	29400	0
400	20231212	125700	245754750	29400	29400	29400	29400	6
401	20231212	125600	245578350	29400	29400	29400	29400	0
402	20231212	125500	245578350	29400	29400	29400	29400	6
403	20231212	125400	245401950	29400	29400	29400	29400	0
404	20231212	125300	245401950	29400	29400	29400	29400	0
405	20231212	125200	245401950	29400	29400	29400	29400	15
406	20231212	125100	244960950	29400	29400	29400	29400	9
407	20231212	125000	244696350	29450	29450	29450	29450	1
408	20231212	124900	244666900	29400	29400	29400	29400	0
409	20231212	124800	244666900	29400	29500	29500	29400	11
410	20231212	124700	244343100	29500	29500	29500	29500	39
411	20231212	124600	243192600	29500	29500	29500	29500	1
412	20231212	124500	243163100	29450	29450	29450	29450	6
413	20231212	124400	242986400	29450	29450	29450	29450	43
414	20231212	124300	241720050	29400	29400	29400	29400	6
415	20231212	124200	241543650	29400	29400	29400	29400	0
416	20231212	124100	241543650	29400	29400	29400	29400	0
417	20231212	124000	241543650	29400	29400	29400	29400	0
418	20231212	123900	241543650	29400	29400	29400	29400	0
419	20231212	123800	241543650	29400	29400	29400	29400	0
420	20231212	123700	241543650	29400	29400	29400	29400	79
421	20231212	123600	239221050	29500	29500	29500	29500	513
422	20231212	123500	224087550	29500	29450	29500	29450	179
423	20231212	123400	218807450	29400	29400	29400	29400	41
424	20231212	123300	217602050	29400	29400	29400	29400	5
425	20231212	123200	217455050	29450	29450	29450	29450	1
426	20231212	123100	217425600	29450	29450	29450	29450	0
427	20231212	123000	217425600	29450	29400	29450	29400	7
428	20231212	122900	217219750	29400	29400	29400	29400	12
429	20231212	122800	216866950	29400	29400	29400	29400	6
430	20231212	122700	216690550	29400	29400	29400	29400	0
431	20231212	122600	216690550	29400	29400	29400	29400	11
432	20231212	122500	216367150	29450	29450	29450	29450	0
433	20231212	122400	216367150	29450	29450	29450	29450	40
434	20231212	122300	215189150	29400	29400	29400	29400	6
435	20231212	122200	215012750	29400	29400	29400	29400	7
436	20231212	122100	214806950	29400	29400	29400	29400	0
437	20231212	122000	214806950	29400	29400	29400	29400	6
438	20231212	121900	214630550	29450	29400	29450	29400	6
439	20231212	121800	214454100	29350	29350	29350	29350	7
440	20231212	121700	214248650	29350	29350	29350	29350	0
441	20231212	121600	214248650	29350	29350	29350	29350	9
442	20231212	121500	213984500	29350	29400	29400	29350	66
443	20231212	121400	212044950	29400	29400	29400	29400	31
444	20231212	121300	211133550	29350	29350	29350	29350	15
445	20231212	121200	210693300	29350	29350	29350	29350	0
446	20231212	121100	210693300	29350	29350	29350	29350	12
447	20231212	121000	210341100	29350	29400	29400	29350	162
448	20231212	120900	205581600	29400	29400	29400	29400	0
449	20231212	120800	205581600	29400	29400	29400	29400	6
450	20231212	120700	205405200	29450	29450	29450	29450	0
451	20231212	120600	205405200	29450	29400	29450	29400	22
452	20231212	120500	204758250	29350	29350	29350	29350	32
453	20231212	120400	203819050	29350	29350	29350	29350	10
454	20231212	120300	203525550	29350	29350	29350	29350	0
455	20231212	120200	203525550	29350	29350	29350	29350	0
456	20231212	120100	203525550	29350	29350	29350	29350	0
457	20231212	120000	203525550	29350	29350	29350	29350	3
458	20231212	115900	203437500	29400	29400	29400	29400	1
459	20231212	115800	203408100	29400	29400	29400	29400	1
460	20231212	115700	203378700	29400	29400	29400	29400	0
461	20231212	115600	203378700	29400	29400	29400	29400	79
462	20231212	115500	201056100	29400	29400	29400	29400	40
463	20231212	115400	199880100	29350	29350	29350	29350	0
464	20231212	115300	199880100	29350	29350	29350	29350	6
465	20231212	115200	199704000	29350	29350	29350	29350	0
466	20231212	115100	199704000	29350	29350	29350	29350	4
467	20231212	115000	199586600	29350	29350	29350	29350	5
468	20231212	114900	199439850	29350	29350	29350	29350	24
469	20231212	114800	198735450	29300	29300	29300	29300	0
470	20231212	114700	198735450	29300	29300	29300	29300	45
471	20231212	114600	197416950	29350	29350	29350	29350	0
472	20231212	114500	197416950	29350	29350	29350	29350	0
473	20231212	114400	197416950	29350	29350	29350	29350	0
474	20231212	114300	197416950	29350	29350	29350	29350	3
475	20231212	114200	197328900	29350	29350	29350	29350	0
476	20231212	114100	197328900	29350	29350	29350	29350	6
477	20231212	114000	197152800	29350	29350	29350	29350	0
478	20231212	113900	197152800	29350	29350	29350	29350	0
479	20231212	113800	197152800	29350	29350	29350	29350	33
480	20231212	113700	196184250	29350	29350	29350	29350	0
481	20231212	113600	196184250	29350	29350	29350	29350	0
482	20231212	113500	196184250	29350	29350	29350	29350	0
483	20231212	113400	196184250	29350	29350	29350	29350	2
484	20231212	113300	196125550	29350	29350	29350	29350	22
485	20231212	113200	195479850	29350	29350	29350	29350	0
486	20231212	113100	195479850	29350	29350	29350	29350	45
487	20231212	113000	194159100	29350	29350	29350	29350	0
488	20231212	112900	194159100	29350	29350	29350	29350	0
489	20231212	112800	194159100	29350	29350	29350	29350	97
490	20231212	112700	191312150	29400	29400	29400	29400	0
491	20231212	112600	191312150	29400	29350	29400	29350	26
492	20231212	112500	190548900	29400	29400	29400	29400	0
493	20231212	112400	190548900	29400	29400	29400	29400	68
494	20231212	112300	188549700	29350	29350	29350	29350	57
495	20231212	112200	186876750	29350	29350	29350	29350	0
496	20231212	112100	186876750	29350	29350	29350	29350	6
497	20231212	112000	186700650	29350	29350	29350	29350	9
498	20231212	111900	186436500	29400	29400	29400	29400	0
499	20231212	111800	186436500	29400	29400	29400	29350	15
500	20231212	111700	185995950	29400	29400	29400	29400	0
501	20231212	111600	185995950	29400	29450	29450	29400	9
502	20231212	111500	185731200	29400	29400	29400	29400	92
503	20231212	111400	183026400	29350	29350	29350	29350	0
504	20231212	111300	183026400	29350	29350	29350	29350	6
505	20231212	111200	182850300	29350	29350	29350	29350	0
506	20231212	111100	182850300	29350	29400	29400	29350	40
507	20231212	111000	181674600	29400	29350	29400	29350	17
508	20231212	110900	181175250	29400	29400	29400	29400	12
509	20231212	110800	180822450	29450	29450	29450	29450	0
510	20231212	110700	180822450	29450	29450	29450	29450	1
511	20231212	110600	180793000	29400	29350	29400	29350	50
512	20231212	110500	179323550	29400	29350	29400	29350	11
513	20231212	110400	179000650	29350	29350	29350	29350	6
514	20231212	110300	178824550	29450	29450	29450	29450	0
515	20231212	110200	178824550	29450	29450	29450	29450	0
516	20231212	110100	178824550	29450	29450	29450	29450	0
517	20231212	110000	178824550	29450	29450	29450	29450	0
518	20231212	105900	178824550	29450	29450	29450	29450	0
519	20231212	105800	178824550	29450	29450	29450	29450	0
520	20231212	105700	178824550	29450	29450	29450	29450	1
521	20231212	105600	178795100	29500	29500	29500	29500	0
522	20231212	105500	178795100	29500	29500	29500	29500	0
523	20231212	105400	178795100	29500	29500	29500	29500	0
524	20231212	105300	178795100	29500	29500	29500	29500	0
525	20231212	105200	178795100	29500	29500	29500	29500	1
526	20231212	105100	178765600	29350	29350	29350	29350	40
527	20231212	105000	177591600	29500	29400	29500	29400	340
528	20231212	104900	167570950	29400	29400	29400	29400	0
529	20231212	104800	167570950	29400	29400	29400	29400	0
530	20231212	104700	167570950	29400	29400	29400	29400	0
531	20231212	104600	167570950	29400	29400	29400	29400	0
532	20231212	104500	167570950	29400	29400	29400	29400	0
533	20231212	104400	167570950	29400	29400	29400	29400	0
534	20231212	104300	167570950	29400	29400	29400	29400	0
535	20231212	104200	167570950	29400	29400	29400	29400	0
536	20231212	104100	167570950	29400	29300	29400	29300	38
537	20231212	104000	166456900	29300	29300	29300	29300	1
538	20231212	103900	166427600	29200	29200	29200	29200	0
539	20231212	103800	166427600	29200	29250	29250	29200	16
540	20231212	103700	165959950	29350	29350	29350	29350	0
541	20231212	103600	165959950	29350	29350	29350	29350	0
542	20231212	103500	165959950	29350	29350	29350	29350	190
543	20231212	103400	160383450	29350	29350	29350	29350	0
544	20231212	103300	160383450	29350	29350	29350	29350	0
545	20231212	103200	160383450	29350	29350	29350	29350	0
546	20231212	103100	160383450	29350	29350	29350	29350	0
547	20231212	103000	160383450	29350	29350	29350	29350	3
548	20231212	102900	160295400	29300	29300	29300	29300	37
549	20231212	102800	159211300	29300	29250	29300	29200	134
550	20231212	102700	155296950	29350	29350	29350	29350	0
551	20231212	102600	155296950	29350	29350	29350	29350	0
552	20231212	102500	155296950	29350	29250	29350	29200	434
553	20231212	102400	142608650	29350	29350	29350	29350	1
554	20231212	102300	142579300	29350	29350	29350	29250	16
555	20231212	102200	142111100	29250	29250	29250	29250	1
556	20231212	102100	142081850	29250	29250	29250	29250	6
557	20231212	102000	141906350	29350	29350	29350	29350	0
558	20231212	101900	141906350	29350	29250	29350	29250	122
559	20231212	101800	138337750	29250	29250	29250	29250	5
560	20231212	101700	138191500	29200	29200	29200	29200	0
561	20231212	101600	138191500	29200	29200	29200	29200	0
562	20231212	101500	138191500	29200	29200	29200	29200	0
563	20231212	101400	138191500	29200	29200	29200	29200	0
564	20231212	101300	138191500	29200	29200	29200	29200	38
565	20231212	101200	137081900	29200	29300	29300	29200	284
566	20231212	101100	128769350	29350	29350	29350	29350	15
567	20231212	101000	128329100	29400	29400	29400	29400	170
568	20231212	100900	123331100	29400	29350	29400	29350	35
569	20231212	100800	122303600	29350	29350	29350	29350	1
570	20231212	100700	122274250	29300	29300	29300	29300	0
571	20231212	100600	122274250	29300	29350	29350	29300	79
572	20231212	100500	119955900	29350	29350	29350	29350	3
573	20231212	100400	119867850	29300	29300	29300	29300	0
574	20231212	100300	119867850	29300	29300	29300	29300	100
575	20231212	100200	116937850	29300	29300	29300	29300	0
576	20231212	100100	116937850	29300	29300	29300	29300	33
577	20231212	100000	115970950	29350	29350	29350	29350	1
578	20231212	095900	115941600	29300	29350	29350	29300	6
579	20231212	095800	115765750	29300	29300	29300	29300	43
580	20231212	095700	114505850	29250	29250	29250	29250	0
581	20231212	095600	114505850	29250	29250	29250	29250	6
582	20231212	095500	114330350	29300	29300	29300	29300	1
583	20231212	095400	114301050	29250	29250	29250	29250	36
584	20231212	095300	113248050	29250	29250	29250	29250	85
585	20231212	095200	110761800	29250	29250	29250	29250	0
586	20231212	095100	110761800	29250	29250	29250	29250	6
587	20231212	095000	110586300	29300	29300	29300	29300	5
588	20231212	094900	110439800	29300	29250	29300	29250	14
589	20231212	094800	110030250	29250	29250	29250	29250	6
590	20231212	094700	109854750	29250	29250	29250	29250	0
591	20231212	094600	109854750	29250	29250	29250	29250	0
592	20231212	094500	109854750	29250	29250	29250	29250	6
593	20231212	094400	109679250	29300	29300	29300	29300	42
594	20231212	094300	108448650	29300	29300	29300	29300	0
595	20231212	094200	108448650	29300	29300	29300	29300	2
596	20231212	094100	108390050	29250	29250	29250	29250	93
597	20231212	094000	105669800	29250	29200	29250	29200	43
598	20231212	093900	104412900	29150	29150	29150	29150	0
599	20231212	093800	104412900	29150	29150	29150	29150	6
600	20231212	093700	104238000	29150	29250	29250	29150	18
601	20231212	093600	103712800	29250	29250	29250	29250	2
602	20231212	093500	103654300	29150	29200	29200	29150	104
603	20231212	093400	100622650	29250	29250	29250	29250	1
604	20231212	093300	100593400	29250	29250	29250	29250	0
605	20231212	093200	100593400	29250	29250	29250	29250	1
606	20231212	093100	100564150	29250	29250	29250	29250	4
607	20231212	093000	100447150	29250	29150	29250	29150	20
608	20231212	092900	99864050	29250	29350	29350	29150	369
609	20231212	092800	89085550	29350	29350	29350	29350	44
610	20231212	092700	87794150	29400	29400	29500	29400	105
611	20231212	092600	84707050	29400	29450	29450	29400	119
612	20231212	092500	81206100	29450	29450	29450	29450	0
613	20231212	092400	81206100	29450	29500	29500	29450	16
614	20231212	092300	80734400	29400	29400	29400	29400	0
615	20231212	092200	80734400	29400	29400	29400	29400	6
616	20231212	092100	80558000	29400	29550	29550	29400	10
617	20231212	092000	80263850	29400	29400	29400	29400	9
618	20231212	091900	79999250	29450	29450	29450	29450	1
619	20231212	091800	79969800	29550	29550	29550	29550	1
620	20231212	091700	79940250	29500	29500	29500	29500	143
621	20231212	091600	75721750	29450	29450	29450	29450	23
622	20231212	091500	75044400	29350	29400	29450	29350	610
623	20231212	091400	57111450	29350	29350	29350	29350	1
624	20231212	091300	57082100	29350	29350	29350	29350	15
625	20231212	091200	56641850	29450	29350	29450	29250	133
626	20231212	091100	52737100	29350	29450	29450	29300	624
627	20231212	091000	34440100	29450	29450	29450	29450	8
628	20231212	090900	34204500	29350	29350	29350	29350	9
629	20231212	090800	33940350	29350	29300	29350	29300	63
630	20231212	090700	32093600	29300	29250	29300	29150	224
631	20231212	090600	25558400	29250	29250	29250	29150	21
632	20231212	090500	24945650	29250	29250	29250	29250	2
633	20231212	090400	24887150	29250	29150	29250	29150	7
634	20231212	090300	24683000	29150	29150	29150	29150	207
635	20231212	090200	18648950	29150	29350	29350	29150	506
636	20231212	090100	3815650	29350	29500	29500	29350	12
637	20231212	090000	3463300	29350	29350	29350	29350	118