KissMeData/055490/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193500	955708600	29550	29550	29550	29550	545
3	20231215	193400	955708600	29550	29550	29550	29550	0
4	20231215	193300	955708600	29550	29550	29550	29550	0
5	20231215	193200	955708600	29550	29550	29550	29550	0
6	20231215	193100	955708600	29550	29550	29550	29550	0
7	20231215	193000	955708600	29550	29550	29550	29550	0
8	20231215	192900	955708600	29550	29550	29550	29550	0
9	20231215	192800	955708600	29550	29550	29550	29550	0
10	20231215	192700	955708600	29550	29550	29550	29550	0
11	20231215	192600	955708600	29550	29550	29550	29550	0
12	20231215	192500	955708600	29550	29550	29550	29550	0
13	20231215	192400	955708600	29550	29550	29550	29550	0
14	20231215	192300	955708600	29550	29550	29550	29550	0
15	20231215	192200	955708600	29550	29550	29550	29550	0
16	20231215	192100	955708600	29550	29550	29550	29550	0
17	20231215	192000	955708600	29550	29550	29550	29550	0
18	20231215	191900	955708600	29550	29550	29550	29550	0
19	20231215	191800	955708600	29550	29550	29550	29550	0
20	20231215	191700	955708600	29550	29550	29550	29550	0
21	20231215	191600	955708600	29550	29550	29550	29550	0
22	20231215	191500	955708600	29550	29550	29550	29550	0
23	20231215	191400	955708600	29550	29550	29550	29550	0
24	20231215	191300	955708600	29550	29550	29550	29550	0
25	20231215	191200	955708600	29550	29550	29550	29550	0
26	20231215	191100	955708600	29550	29550	29550	29550	0
27	20231215	191000	955708600	29550	29550	29550	29550	0
28	20231215	190900	955708600	29550	29550	29550	29550	0
29	20231215	190800	955708600	29550	29550	29550	29550	0
30	20231215	190700	955708600	29550	29550	29550	29550	0
31	20231215	190600	955708600	29550	29550	29550	29550	0
32	20231215	190500	955708600	29550	29550	29550	29550	545
33	20231215	190400	955708600	29550	29550	29550	29550	0
34	20231215	190300	955708600	29550	29550	29550	29550	0
35	20231215	190200	955708600	29550	29550	29550	29550	0
36	20231215	190100	955708600	29550	29550	29550	29550	0
37	20231215	190000	955708600	29550	29550	29550	29550	0
38	20231215	185900	955708600	29550	29550	29550	29550	0
39	20231215	185800	955708600	29550	29550	29550	29550	0
40	20231215	185700	955708600	29550	29550	29550	29550	0
41	20231215	185600	955708600	29550	29550	29550	29550	0
42	20231215	185500	955708600	29550	29550	29550	29550	0
43	20231215	185400	955708600	29550	29550	29550	29550	0
44	20231215	185300	955708600	29550	29550	29550	29550	0
45	20231215	185200	955708600	29550	29550	29550	29550	0
46	20231215	185100	955708600	29550	29550	29550	29550	0
47	20231215	185000	955708600	29550	29550	29550	29550	0
48	20231215	184900	955708600	29550	29550	29550	29550	0
49	20231215	184800	955708600	29550	29550	29550	29550	0
50	20231215	184700	955708600	29550	29550	29550	29550	0
51	20231215	184600	955708600	29550	29550	29550	29550	0
52	20231215	184500	955708600	29550	29550	29550	29550	0
53	20231215	184400	955708600	29550	29550	29550	29550	0
54	20231215	184300	955708600	29550	29550	29550	29550	0
55	20231215	184200	955708600	29550	29550	29550	29550	0
56	20231215	184100	955708600	29550	29550	29550	29550	0
57	20231215	184000	955708600	29550	29550	29550	29550	0
58	20231215	183900	955708600	29550	29550	29550	29550	0
59	20231215	183800	955708600	29550	29550	29550	29550	0
60	20231215	183700	955708600	29550	29550	29550	29550	0
61	20231215	183600	955708600	29550	29550	29550	29550	0
62	20231215	183500	955708600	29550	29550	29550	29550	545
63	20231215	183400	955708600	29550	29550	29550	29550	0
64	20231215	183300	955708600	29550	29550	29550	29550	0
65	20231215	183200	955708600	29550	29550	29550	29550	0
66	20231215	183100	955708600	29550	29550	29550	29550	0
67	20231215	183000	955708600	29550	29550	29550	29550	0
68	20231215	182900	955708600	29550	29550	29550	29550	0
69	20231215	182800	955708600	29550	29550	29550	29550	0
70	20231215	182700	955708600	29550	29550	29550	29550	0
71	20231215	182600	955708600	29550	29550	29550	29550	0
72	20231215	182500	955708600	29550	29550	29550	29550	0
73	20231215	182400	955708600	29550	29550	29550	29550	0
74	20231215	182300	955708600	29550	29550	29550	29550	0
75	20231215	182200	955708600	29550	29550	29550	29550	0
76	20231215	182100	955708600	29550	29550	29550	29550	0
77	20231215	182000	955708600	29550	29550	29550	29550	0
78	20231215	181900	955708600	29550	29550	29550	29550	0
79	20231215	181800	955708600	29550	29550	29550	29550	0
80	20231215	181700	955708600	29550	29550	29550	29550	0
81	20231215	181600	955708600	29550	29550	29550	29550	0
82	20231215	181500	955708600	29550	29550	29550	29550	0
83	20231215	181400	955708600	29550	29550	29550	29550	0
84	20231215	181300	955708600	29550	29550	29550	29550	0
85	20231215	181200	955708600	29550	29550	29550	29550	0
86	20231215	181100	955708600	29550	29550	29550	29550	0
87	20231215	181000	955708600	29550	29550	29550	29550	0
88	20231215	180900	955708600	29550	29550	29550	29550	0
89	20231215	180800	955708600	29550	29550	29550	29550	0
90	20231215	180700	955708600	29550	29550	29550	29550	0
91	20231215	180600	955708600	29550	29550	29550	29550	0
92	20231215	180500	955708600	29550	29550	29550	29550	545
93	20231215	180400	955708600	29550	29550	29550	29550	0
94	20231215	180300	955708600	29550	29550	29550	29550	0
95	20231215	180200	955708600	29550	29550	29550	29550	0
96	20231215	180100	955708600	29550	29550	29550	29550	0
97	20231215	180000	955708600	29550	29550	29550	29550	0
98	20231215	175900	955708600	29550	29550	29550	29550	0
99	20231215	175800	955708600	29550	29550	29550	29550	0
100	20231215	175700	955708600	29550	29550	29550	29550	0
101	20231215	175600	955708600	29550	29550	29550	29550	0
102	20231215	175500	955708600	29550	29550	29550	29550	0
103	20231215	175400	955708600	29550	29550	29550	29550	0
104	20231215	175300	955708600	29550	29550	29550	29550	0
105	20231215	175200	955708600	29550	29550	29550	29550	0
106	20231215	175100	955708600	29550	29550	29550	29550	0
107	20231215	175000	955708600	29550	29550	29550	29550	0
108	20231215	174900	955708600	29550	29550	29550	29550	0
109	20231215	174800	955708600	29550	29550	29550	29550	0
110	20231215	174700	955708600	29550	29550	29550	29550	0
111	20231215	174600	955708600	29550	29550	29550	29550	0
112	20231215	174500	955708600	29550	29550	29550	29550	0
113	20231215	174400	955708600	29550	29550	29550	29550	0
114	20231215	174300	955708600	29550	29550	29550	29550	0
115	20231215	174200	955708600	29550	29550	29550	29550	0
116	20231215	174100	955708600	29550	29550	29550	29550	0
117	20231215	174000	955708600	29550	29550	29550	29550	0
118	20231215	173900	955708600	29550	29550	29550	29550	0
119	20231215	173800	955708600	29550	29550	29550	29550	0
120	20231215	173700	955708600	29550	29550	29550	29550	0
121	20231215	173600	955708600	29550	29550	29550	29550	0
122	20231215	173500	955708600	29550	29550	29550	29550	545
123	20231215	173400	955708600	29550	29550	29550	29550	0
124	20231215	173300	955708600	29550	29550	29550	29550	0
125	20231215	173200	955708600	29550	29550	29550	29550	0
126	20231215	173100	955708600	29550	29550	29550	29550	0
127	20231215	173000	955708600	29550	29550	29550	29550	0
128	20231215	172900	955708600	29550	29550	29550	29550	0
129	20231215	172800	955708600	29550	29550	29550	29550	0
130	20231215	172700	955708600	29550	29550	29550	29550	0
131	20231215	172600	955708600	29550	29550	29550	29550	0
132	20231215	172500	955708600	29550	29550	29550	29550	0
133	20231215	172400	955708600	29550	29550	29550	29550	0
134	20231215	172300	955708600	29550	29550	29550	29550	0
135	20231215	172200	955708600	29550	29550	29550	29550	0
136	20231215	172100	955708600	29550	29550	29550	29550	0
137	20231215	172000	955708600	29550	29550	29550	29550	0
138	20231215	171900	955708600	29550	29550	29550	29550	0
139	20231215	171800	955708600	29550	29550	29550	29550	0
140	20231215	171700	955708600	29550	29550	29550	29550	0
141	20231215	171600	955708600	29550	29550	29550	29550	0
142	20231215	171500	955708600	29550	29550	29550	29550	0
143	20231215	171400	955708600	29550	29550	29550	29550	0
144	20231215	171300	955708600	29550	29550	29550	29550	0
145	20231215	171200	955708600	29550	29550	29550	29550	0
146	20231215	171100	955708600	29550	29550	29550	29550	0
147	20231215	171000	955708600	29550	29550	29550	29550	0
148	20231215	170900	955708600	29550	29550	29550	29550	0
149	20231215	170800	955708600	29550	29550	29550	29550	0
150	20231215	170700	955708600	29550	29550	29550	29550	0
151	20231215	170600	955708600	29550	29550	29550	29550	0
152	20231215	170500	955708600	29550	29550	29550	29550	545
153	20231215	170400	955708600	29550	29550	29550	29550	0
154	20231215	170300	955708600	29550	29550	29550	29550	0
155	20231215	170200	955708600	29550	29550	29550	29550	0
156	20231215	170100	955708600	29550	29550	29550	29550	0
157	20231215	170000	955708600	29550	29550	29550	29550	0
158	20231215	165900	955708600	29550	29550	29550	29550	0
159	20231215	165800	955708600	29550	29550	29550	29550	0
160	20231215	165700	955708600	29550	29550	29550	29550	0
161	20231215	165600	955708600	29550	29550	29550	29550	0
162	20231215	165500	955708600	29550	29550	29550	29550	0
163	20231215	165400	955708600	29550	29550	29550	29550	0
164	20231215	165300	955708600	29550	29550	29550	29550	0
165	20231215	165200	955708600	29550	29550	29550	29550	0
166	20231215	165100	955708600	29550	29550	29550	29550	0
167	20231215	165000	955708600	29550	29550	29550	29550	0
168	20231215	164900	955708600	29550	29550	29550	29550	0
169	20231215	164800	955708600	29550	29550	29550	29550	0
170	20231215	164700	955708600	29550	29550	29550	29550	0
171	20231215	164600	955708600	29550	29550	29550	29550	0
172	20231215	164500	955708600	29550	29550	29550	29550	0
173	20231215	164400	955708600	29550	29550	29550	29550	0
174	20231215	164300	955708600	29550	29550	29550	29550	0
175	20231215	164200	955708600	29550	29550	29550	29550	0
176	20231215	164100	955708600	29550	29550	29550	29550	0
177	20231215	164000	955708600	29550	29550	29550	29550	0
178	20231215	163900	955708600	29550	29550	29550	29550	0
179	20231215	163800	955708600	29550	29550	29550	29550	0
180	20231215	163700	955708600	29550	29550	29550	29550	0
181	20231215	163600	955708600	29550	29550	29550	29550	0
182	20231215	163500	955708600	29550	29550	29550	29550	545
183	20231215	163400	955708600	29550	29550	29550	29550	0
184	20231215	163300	955708600	29550	29550	29550	29550	0
185	20231215	163200	955708600	29550	29550	29550	29550	0
186	20231215	163100	955708600	29550	29550	29550	29550	0
187	20231215	163000	955708600	29550	29550	29550	29550	0
188	20231215	162900	955708600	29550	29550	29550	29550	0
189	20231215	162800	955708600	29550	29550	29550	29550	0
190	20231215	162700	955708600	29550	29550	29550	29550	0
191	20231215	162600	955708600	29550	29550	29550	29550	0
192	20231215	162500	955708600	29550	29550	29550	29550	0
193	20231215	162400	955708600	29550	29550	29550	29550	0
194	20231215	162300	955708600	29550	29550	29550	29550	0
195	20231215	162200	955708600	29550	29550	29550	29550	0
196	20231215	162100	955708600	29550	29550	29550	29550	0
197	20231215	162000	955708600	29550	29550	29550	29550	0
198	20231215	161900	955708600	29550	29550	29550	29550	0
199	20231215	161800	955708600	29550	29550	29550	29550	0
200	20231215	161700	955708600	29550	29550	29550	29550	0
201	20231215	161600	955708600	29550	29550	29550	29550	0
202	20231215	161500	955708600	29550	29550	29550	29550	0
203	20231215	161400	955708600	29550	29550	29550	29550	0
204	20231215	161300	955708600	29550	29550	29550	29550	0
205	20231215	161200	955708600	29550	29550	29550	29550	0
206	20231215	161100	955708600	29550	29550	29550	29550	0
207	20231215	161000	955708600	29550	29550	29550	29550	0
208	20231215	160900	955708600	29550	29550	29550	29550	0
209	20231215	160800	955708600	29550	29550	29550	29550	0
210	20231215	160700	955708600	29550	29550	29550	29550	0
211	20231215	160600	955708600	29550	29550	29550	29550	0
212	20231215	160500	955708600	29550	29550	29550	29550	545
213	20231215	160400	955708600	29550	29550	29550	29550	0
214	20231215	160300	955708600	29550	29550	29550	29550	0
215	20231215	160200	955708600	29550	29550	29550	29550	0
216	20231215	160100	955708600	29550	29550	29550	29550	0
217	20231215	160000	955708600	29550	29550	29550	29550	0
218	20231215	155900	955708600	29550	29550	29550	29550	0
219	20231215	155800	955708600	29550	29550	29550	29550	0
220	20231215	155700	955708600	29550	29550	29550	29550	0
221	20231215	155600	955708600	29550	29550	29550	29550	0
222	20231215	155500	955708600	29550	29550	29550	29550	0
223	20231215	155400	955708600	29550	29550	29550	29550	0
224	20231215	155300	955708600	29550	29550	29550	29550	0
225	20231215	155200	955708600	29550	29550	29550	29550	0
226	20231215	155100	955708600	29550	29550	29550	29550	0
227	20231215	155000	955708600	29550	29550	29550	29550	0
228	20231215	154900	955708600	29550	29550	29550	29550	0
229	20231215	154800	955708600	29550	29550	29550	29550	0
230	20231215	154700	955708600	29550	29550	29550	29550	0
231	20231215	154600	955708600	29550	29550	29550	29550	0
232	20231215	154500	955708600	29550	29550	29550	29550	0
233	20231215	154400	955708600	29550	29550	29550	29550	0
234	20231215	154300	955708600	29550	29550	29550	29550	0
235	20231215	154200	955708600	29550	29550	29550	29550	0
236	20231215	154100	955708600	29550	29550	29550	29550	0
237	20231215	154000	955708600	29550	29550	29550	29550	0
238	20231215	153900	955708600	29550	29550	29550	29550	0
239	20231215	153800	955708600	29550	29550	29550	29550	0
240	20231215	153700	955708600	29550	29550	29550	29550	0
241	20231215	153600	955708600	29550	29550	29550	29550	0
242	20231215	153500	955708600	29550	29550	29550	29550	545
243	20231215	153400	955708600	29550	29550	29550	29550	0
244	20231215	153300	955708600	29550	29550	29550	29550	0
245	20231215	153200	955708600	29550	29550	29550	29550	0
246	20231215	153100	955708600	29550	29550	29550	29550	0
247	20231215	153000	955708600	29550	29550	29550	29550	545
248	20231215	152900	939603850	29550	29550	29550	29550	0
249	20231215	152800	939603850	29550	29550	29550	29550	0
250	20231215	152700	939603850	29550	29550	29550	29550	0
251	20231215	152600	939603850	29550	29550	29550	29550	0
252	20231215	152500	939603850	29550	29550	29550	29550	0
253	20231215	152400	939603850	29550	29550	29550	29550	0
254	20231215	152300	939603850	29550	29550	29550	29550	0
255	20231215	152200	939603850	29550	29550	29550	29550	0
256	20231215	152100	939603850	29550	29550	29550	29550	0
257	20231215	152000	939603850	29550	29550	29550	29550	0
258	20231215	151900	939603850	29550	29650	29650	29550	331
259	20231215	151800	929795700	29650	29650	29650	29650	3
260	20231215	151700	929706750	29650	29650	29650	29650	0
261	20231215	151600	929706750	29650	29650	29650	29650	0
262	20231215	151500	929706750	29650	29650	29650	29650	5
263	20231215	151400	929558500	29650	29650	29650	29650	2
264	20231215	151300	929499200	29500	29500	29500	29500	0
265	20231215	151200	929499200	29500	29500	29500	29500	16
266	20231215	151100	929027200	29600	29600	29600	29600	53
267	20231215	151000	927458400	29600	29600	29600	29600	0
268	20231215	150900	927458400	29600	29600	29600	29600	1
269	20231215	150800	927428800	29600	29600	29600	29600	3
270	20231215	150700	927340000	29550	29550	29550	29550	34
271	20231215	150600	926335300	29450	29500	29500	29450	171
272	20231215	150500	921292000	29500	29500	29500	29500	15
273	20231215	150400	920849500	29500	29500	29500	29500	0
274	20231215	150300	920849500	29500	29500	29500	29500	0
275	20231215	150200	920849500	29500	29500	29500	29500	0
276	20231215	150100	920849500	29500	29550	29550	29500	50
277	20231215	150000	919373700	29500	29500	29500	29500	0
278	20231215	145900	919373700	29500	29500	29500	29500	0
279	20231215	145800	919373700	29500	29500	29500	29500	1
280	20231215	145700	919344200	29600	29600	29600	29600	0
281	20231215	145600	919344200	29600	29600	29600	29600	0
282	20231215	145500	919344200	29600	29600	29600	29600	0
283	20231215	145400	919344200	29600	29600	29600	29600	10
284	20231215	145300	919048200	29600	29600	29600	29600	4
285	20231215	145200	918929800	29500	29500	29500	29500	0
286	20231215	145100	918929800	29500	29500	29500	29500	0
287	20231215	145000	918929800	29500	29500	29500	29500	0
288	20231215	144900	918929800	29500	29500	29500	29500	1
289	20231215	144800	918900300	29650	29650	29650	29650	1
290	20231215	144700	918870650	29650	29650	29650	29650	0
291	20231215	144600	918870650	29650	29650	29650	29650	4
292	20231215	144500	918752050	29500	29500	29500	29500	0
293	20231215	144400	918752050	29500	29500	29500	29500	1
294	20231215	144300	918722550	29400	29400	29400	29400	1
295	20231215	144200	918693150	29400	29400	29400	29400	0
296	20231215	144100	918693150	29400	29400	29400	29400	13
297	20231215	144000	918310950	29450	29450	29450	29450	0
298	20231215	143900	918310950	29450	29500	29500	29400	35
299	20231215	143800	917280200	29450	29450	29450	29450	0
300	20231215	143700	917280200	29450	29450	29450	29450	2
301	20231215	143600	917221300	29450	29450	29450	29450	0
302	20231215	143500	917221300	29450	29450	29450	29450	0
303	20231215	143400	917221300	29450	29450	29450	29450	15
304	20231215	143300	916779550	29500	29500	29500	29500	3
305	20231215	143200	916691050	29450	29450	29450	29450	0
306	20231215	143100	916691050	29450	29450	29450	29450	0
307	20231215	143000	916691050	29450	29450	29450	29450	0
308	20231215	142900	916691050	29450	29450	29450	29450	0
309	20231215	142800	916691050	29450	29500	29500	29450	18
310	20231215	142700	916160350	29600	29600	29600	29600	10
311	20231215	142600	915864350	29600	29600	29600	29600	2
312	20231215	142500	915805150	29500	29500	29500	29500	2
313	20231215	142400	915746150	29450	29450	29450	29450	0
314	20231215	142300	915746150	29450	29450	29450	29450	0
315	20231215	142200	915746150	29450	29450	29450	29450	0
316	20231215	142100	915746150	29450	29450	29450	29450	4
317	20231215	142000	915628350	29600	29600	29600	29600	6
318	20231215	141900	915450750	29550	29400	29550	29400	107
319	20231215	141800	912299400	29500	29500	29500	29500	2
320	20231215	141700	912240400	29450	29450	29450	29450	2
321	20231215	141600	912181500	29400	29400	29400	29400	1
322	20231215	141500	912152100	29350	29350	29350	29350	0
323	20231215	141400	912152100	29350	29500	29500	29350	86
324	20231215	141300	909622900	29500	29500	29500	29500	0
325	20231215	141200	909622900	29500	29500	29500	29500	0
326	20231215	141100	909622900	29500	29350	29500	29350	2
327	20231215	141000	909564050	29350	29350	29350	29350	10
328	20231215	140900	909270550	29350	29350	29350	29350	0
329	20231215	140800	909270550	29350	29350	29350	29350	2
330	20231215	140700	909211850	29350	29350	29350	29350	0
331	20231215	140600	909211850	29350	29350	29350	29350	1
332	20231215	140500	909182500	29350	29350	29350	29350	14
333	20231215	140400	908771600	29350	29500	29500	29350	752
334	20231215	140300	886603200	29550	29550	29550	29550	0
335	20231215	140200	886603200	29550	29550	29550	29550	0
336	20231215	140100	886603200	29550	29550	29550	29550	133
337	20231215	140000	882673050	29600	29600	29600	29600	1
338	20231215	135900	882643450	29600	29600	29600	29600	0
339	20231215	135800	882643450	29600	29600	29600	29600	0
340	20231215	135700	882643450	29600	29550	29600	29550	20
341	20231215	135600	882052050	29550	29550	29550	29550	10
342	20231215	135500	881756550	29550	29550	29550	29550	0
343	20231215	135400	881756550	29550	29550	29550	29550	77
344	20231215	135300	879481200	29550	29550	29550	29550	0
345	20231215	135200	879481200	29550	29550	29550	29550	0
346	20231215	135100	879481200	29550	29550	29550	29550	2
347	20231215	135000	879422100	29550	29550	29550	29550	0
348	20231215	134900	879422100	29550	29550	29550	29550	0
349	20231215	134800	879422100	29550	29550	29550	29550	0
350	20231215	134700	879422100	29550	29550	29550	29550	302
351	20231215	134600	870498000	29550	29550	29550	29550	0
352	20231215	134500	870498000	29550	29550	29550	29550	0
353	20231215	134400	870498000	29550	29550	29550	29550	0
354	20231215	134300	870498000	29550	29550	29550	29550	0
355	20231215	134200	870498000	29550	29550	29550	29550	0
356	20231215	134100	870498000	29550	29550	29550	29550	0
357	20231215	134000	870498000	29550	29600	29600	29550	57
358	20231215	133900	868810950	29600	29600	29600	29600	64
359	20231215	133800	866916550	29600	29600	29600	29600	30
360	20231215	133700	866028550	29600	29600	29600	29600	20
361	20231215	133600	865436550	29600	29600	29600	29600	0
362	20231215	133500	865436550	29600	29600	29600	29600	0
363	20231215	133400	865436550	29600	29600	29600	29600	0
364	20231215	133300	865436550	29600	29650	29650	29600	3
365	20231215	133200	865347700	29650	29650	29650	29650	0
366	20231215	133100	865347700	29650	29650	29650	29650	0
367	20231215	133000	865347700	29650	29650	29650	29650	0
368	20231215	132900	865347700	29650	29650	29650	29650	0
369	20231215	132800	865347700	29650	29650	29650	29650	0
370	20231215	132700	865347700	29650	29650	29650	29650	1
371	20231215	132600	865318050	29650	29650	29650	29650	0
372	20231215	132500	865318050	29650	29650	29650	29650	0
373	20231215	132400	865318050	29650	29650	29650	29650	8
374	20231215	132300	865080850	29650	29650	29650	29650	51
375	20231215	132200	863568700	29600	29600	29600	29600	0
376	20231215	132100	863568700	29600	29600	29600	29600	0
377	20231215	132000	863568700	29600	29650	29650	29600	41
378	20231215	131900	862353150	29600	29600	29600	29600	0
379	20231215	131800	862353150	29600	29600	29600	29600	0
380	20231215	131700	862353150	29600	29600	29600	29600	0
381	20231215	131600	862353150	29600	29650	29650	29600	16
382	20231215	131500	861879050	29600	29600	29600	29600	0
383	20231215	131400	861879050	29600	29650	29650	29600	35
384	20231215	131300	860842050	29650	29650	29650	29650	0
385	20231215	131200	860842050	29650	29650	29650	29650	0
386	20231215	131100	860842050	29650	29650	29650	29650	1
387	20231215	131000	860812400	29650	29650	29650	29650	10
388	20231215	130900	860515900	29650	29600	29650	29600	58
389	20231215	130800	858799050	29600	29600	29600	29600	35
390	20231215	130700	857763050	29600	29600	29600	29600	0
391	20231215	130600	857763050	29600	29600	29600	29600	51
392	20231215	130500	856253450	29600	29600	29600	29600	2
393	20231215	130400	856194250	29600	29600	29600	29600	0
394	20231215	130300	856194250	29600	29650	29650	29600	395
395	20231215	130200	844484750	29700	29700	29700	29700	0
396	20231215	130100	844484750	29700	29700	29700	29700	0
397	20231215	130000	844484750	29700	29700	29700	29700	0
398	20231215	125900	844484750	29700	29700	29700	29700	0
399	20231215	125800	844484750	29700	29700	29700	29700	0
400	20231215	125700	844484750	29700	29700	29700	29700	0
401	20231215	125600	844484750	29700	29700	29700	29700	0
402	20231215	125500	844484750	29700	29700	29700	29700	75
403	20231215	125400	842257250	29750	29750	29750	29750	0
404	20231215	125300	842257250	29750	29750	29750	29750	0
405	20231215	125200	842257250	29750	29750	29750	29750	0
406	20231215	125100	842257250	29750	29750	29750	29750	2
407	20231215	125000	842197750	29700	29700	29700	29700	0
408	20231215	124900	842197750	29700	29700	29700	29700	0
409	20231215	124800	842197750	29700	29700	29700	29700	0
410	20231215	124700	842197750	29700	29700	29700	29700	0
411	20231215	124600	842197750	29700	29700	29700	29700	0
412	20231215	124500	842197750	29700	29700	29700	29700	35
413	20231215	124400	841158250	29700	29700	29700	29700	0
414	20231215	124300	841158250	29700	29700	29700	29700	0
415	20231215	124200	841158250	29700	29700	29700	29700	14
416	20231215	124100	840742450	29650	29650	29650	29650	0
417	20231215	124000	840742450	29650	29650	29650	29650	3
418	20231215	123900	840653500	29650	29650	29650	29650	1
419	20231215	123800	840623850	29800	29800	29800	29800	0
420	20231215	123700	840623850	29800	29800	29800	29800	0
421	20231215	123600	840623850	29800	29800	29800	29800	0
422	20231215	123500	840623850	29800	29800	29800	29800	0
423	20231215	123400	840623850	29800	29800	29800	29800	0
424	20231215	123300	840623850	29800	29800	29800	29800	0
425	20231215	123200	840623850	29800	29800	29800	29800	57
426	20231215	123100	838925250	29800	29800	29800	29800	0
427	20231215	123000	838925250	29800	29800	29800	29800	0
428	20231215	122900	838925250	29800	29800	29800	29800	6
429	20231215	122800	838746450	29800	29800	29800	29800	3
430	20231215	122700	838657050	29700	29700	29700	29650	168
431	20231215	122600	833668650	29700	29700	29700	29700	0
432	20231215	122500	833668650	29700	29700	29700	29700	1
433	20231215	122400	833638950	29700	29700	29700	29700	0
434	20231215	122300	833638950	29700	29700	29700	29700	1
435	20231215	122200	833609250	29700	29700	29700	29700	235
436	20231215	122100	826629750	29700	29700	29700	29700	1
437	20231215	122000	826600050	29700	29700	29700	29700	3
438	20231215	121900	826510950	29700	29700	29700	29700	0
439	20231215	121800	826510950	29700	29700	29700	29700	0
440	20231215	121700	826510950	29700	29700	29700	29700	127
441	20231215	121600	822739050	29750	29800	29800	29750	340
442	20231215	121500	812622350	29750	29800	29800	29750	71
443	20231215	121400	810507750	29900	29900	29900	29900	1
444	20231215	121300	810477850	29900	29900	29900	29900	0
445	20231215	121200	810477850	29900	29900	29900	29900	0
446	20231215	121100	810477850	29900	29900	29900	29900	0
447	20231215	121000	810477850	29900	29900	29900	29900	0
448	20231215	120900	810477850	29900	29900	29900	29900	0
449	20231215	120800	810477850	29900	29900	29900	29900	0
450	20231215	120700	810477850	29900	29900	29900	29900	0
451	20231215	120600	810477850	29900	29900	29900	29900	120
452	20231215	120500	806889850	29900	29900	29900	29900	32
453	20231215	120400	805933050	29900	29900	29900	29900	3
454	20231215	120300	805843350	29850	29850	29850	29850	0
455	20231215	120200	805843350	29850	29850	29850	29850	10
456	20231215	120100	805544850	29850	29850	29850	29850	50
457	20231215	120000	804052350	29850	29850	29850	29850	0
458	20231215	115900	804052350	29850	29850	29850	29850	0
459	20231215	115800	804052350	29850	29850	29850	29850	3
460	20231215	115700	803962800	29750	29750	29750	29750	0
461	20231215	115600	803962800	29750	29750	29750	29750	0
462	20231215	115500	803962800	29750	29750	29750	29750	0
463	20231215	115400	803962800	29750	29750	29750	29750	2
464	20231215	115300	803903300	29800	29800	29800	29800	0
465	20231215	115200	803903300	29800	29800	29800	29800	60
466	20231215	115100	802115300	29800	29800	29800	29800	0
467	20231215	115000	802115300	29800	29800	29800	29800	10
468	20231215	114900	801817300	29800	29800	29800	29800	5
469	20231215	114800	801668300	29800	29800	29800	29800	12
470	20231215	114700	801310700	29850	29850	29850	29850	0
471	20231215	114600	801310700	29850	29850	29850	29850	0
472	20231215	114500	801310700	29850	29850	29850	29850	0
473	20231215	114400	801310700	29850	29850	29850	29850	0
474	20231215	114300	801310700	29850	29850	29850	29850	10
475	20231215	114200	801012200	29850	29650	29850	29650	100
476	20231215	114100	798027800	29850	29850	29850	29850	0
477	20231215	114000	798027800	29850	29850	29850	29850	13
478	20231215	113900	797639750	29850	29850	29850	29850	0
479	20231215	113800	797639750	29850	29850	29850	29850	0
480	20231215	113700	797639750	29850	29850	29850	29850	27
481	20231215	113600	796833800	29850	29650	29850	29650	26
482	20231215	113500	796060900	29850	29850	29850	29850	0
483	20231215	113400	796060900	29850	29650	29850	29650	151
484	20231215	113300	791581750	29650	29700	29700	29650	292
485	20231215	113200	782916450	29850	29850	29850	29850	0
486	20231215	113100	782916450	29850	29850	29850	29850	2
487	20231215	113000	782856750	29700	29700	29700	29700	34
488	20231215	112900	781846950	29700	29700	29700	29700	0
489	20231215	112800	781846950	29700	29700	29700	29700	0
490	20231215	112700	781846950	29700	29750	29750	29700	115
491	20231215	112600	778430450	29900	29900	29900	29900	0
492	20231215	112500	778430450	29900	29900	29900	29900	50
493	20231215	112400	776935450	29900	29900	29900	29900	0
494	20231215	112300	776935450	29900	29900	29900	29900	0
495	20231215	112200	776935450	29900	29750	29900	29700	179
496	20231215	112100	771616250	29900	29900	29900	29900	0
497	20231215	112000	771616250	29900	29900	29900	29900	0
498	20231215	111900	771616250	29900	29900	29900	29900	0
499	20231215	111800	771616250	29900	29900	29900	29900	0
500	20231215	111700	771616250	29900	29850	29900	29700	20
501	20231215	111600	771021300	29700	29700	29700	29700	0
502	20231215	111500	771021300	29700	29900	29900	29700	30
503	20231215	111400	770127750	29900	29900	29900	29900	1
504	20231215	111300	770097850	29950	29950	29950	29950	3
505	20231215	111200	770008000	29950	29950	29950	29950	5
506	20231215	111100	769858250	29950	29950	29950	29950	8
507	20231215	111000	769618650	29700	29700	29700	29700	0
508	20231215	110900	769618650	29700	29750	29750	29700	110
509	20231215	110800	766350750	29950	29800	29950	29800	100
510	20231215	110700	763366400	29800	29800	29800	29800	2
511	20231215	110600	763306800	29850	29850	29850	29850	0
512	20231215	110500	763306800	29850	29700	29850	29700	26
513	20231215	110400	762534450	29900	29900	29900	29900	4
514	20231215	110300	762414850	29900	29700	29900	29700	54
515	20231215	110200	760810050	29900	29850	29900	29850	71
516	20231215	110100	758690500	29850	29850	29850	29850	5
517	20231215	110000	758541250	29700	29700	29700	29700	1
518	20231215	105900	758511550	29700	29700	29700	29700	1
519	20231215	105800	758481850	29700	29800	29800	29700	405
520	20231215	105700	746440850	29850	29900	29950	29850	21
521	20231215	105600	745813450	29950	29950	29950	29950	0
522	20231215	105500	745813450	29950	29900	29950	29850	1103
523	20231215	105400	712833200	29900	29950	29950	29900	4
524	20231215	105300	712713450	29950	29950	29950	29950	7
525	20231215	105200	712503800	29900	29900	29900	29900	3
526	20231215	105100	712414100	29900	29900	29900	29900	18
527	20231215	105000	711875900	29950	29950	29950	29950	7
528	20231215	104900	711666250	29900	29950	29950	29900	14
529	20231215	104800	711247050	29950	29950	29950	29900	75
530	20231215	104700	709002300	29900	30000	30000	29900	3
531	20231215	104600	708912450	30000	30000	30000	30000	52
532	20231215	104500	707352450	29950	29950	29950	29950	169
533	20231215	104400	702290900	29950	30000	30000	29950	523
534	20231215	104300	686623500	30050	30050	30050	30050	0
535	20231215	104200	686623500	30050	30050	30050	30050	0
536	20231215	104100	686623500	30050	30100	30100	30050	72
537	20231215	104000	684456450	30100	30100	30100	30100	2
538	20231215	103900	684396250	30000	30000	30000	30000	0
539	20231215	103800	684396250	30000	30000	30000	30000	5
540	20231215	103700	684246250	30000	30000	30000	30000	0
541	20231215	103600	684246250	30000	30000	30000	30000	0
542	20231215	103500	684246250	30000	30000	30000	30000	1
543	20231215	103400	684216250	30100	30100	30100	30100	2
544	20231215	103300	684156050	30100	30100	30100	30100	1
545	20231215	103200	684125950	30100	30100	30100	30100	15
546	20231215	103100	683674450	30050	30050	30050	30050	54
547	20231215	103000	682051750	29950	30050	30050	29950	141
548	20231215	102900	677827200	29950	30050	30050	29950	131
549	20231215	102800	673903100	30100	29950	30100	29950	3
550	20231215	102700	673813000	29950	30050	30050	29950	90
551	20231215	102600	671115500	30100	30200	30200	30100	1429
552	20231215	102500	627988200	30350	30200	30350	30200	6
553	20231215	102400	627806850	30300	30250	30300	30200	181
554	20231215	102300	622332050	30300	30300	30300	30300	11
555	20231215	102200	621998750	30300	30300	30300	30250	93
556	20231215	102100	619181350	30300	30300	30300	30300	11
557	20231215	102000	618848050	30300	30300	30300	30300	69
558	20231215	101900	616757350	30300	30300	30300	30300	16
559	20231215	101800	616272550	30300	30250	30300	30250	34
560	20231215	101700	615243950	30250	30250	30250	30250	12
561	20231215	101600	614880950	30200	30200	30300	30200	119
562	20231215	101500	611279350	30150	30150	30150	30150	13
563	20231215	101400	610887400	30150	30200	30200	30150	17
564	20231215	101300	610374750	30150	30200	30200	30150	29
565	20231215	101200	609500200	30200	30200	30200	30200	33
566	20231215	101100	608503600	30200	30250	30250	30200	135
567	20231215	101000	604420750	30250	30250	30250	30250	193
568	20231215	100900	598582500	30200	30400	30400	30200	1821
569	20231215	100800	543438200	30400	30300	30400	30300	1150
570	20231215	100700	508531100	30300	30300	30300	30250	61
571	20231215	100600	506683300	30250	30200	30350	30200	329
572	20231215	100500	496713800	30200	30200	30350	30200	1984
573	20231215	100400	436585450	30200	30250	30250	30150	54
574	20231215	100300	434955150	30150	30200	30250	30150	261
575	20231215	100200	427063400	30200	30200	30200	30200	167
576	20231215	100100	422020000	30200	30200	30250	30200	203
577	20231215	100000	415887600	30200	30200	30200	30200	485
578	20231215	095900	401240600	30200	30150	30200	30100	577
579	20231215	095800	383846000	30150	30100	30150	30100	34
580	20231215	095700	382821500	30100	30100	30150	30100	185
581	20231215	095600	377251400	30100	30100	30150	30050	182
582	20231215	095500	371774650	30100	30050	30150	30050	1108
583	20231215	095400	338445450	30000	29950	30000	29900	261
584	20231215	095300	330618650	29950	29950	29950	29900	64
585	20231215	095200	328702350	29950	30000	30000	29900	113
586	20231215	095100	325318450	30000	29950	30000	29950	30
587	20231215	095000	324418500	29950	30000	30000	29950	108
588	20231215	094900	321178600	30000	30000	30000	30000	35
589	20231215	094800	320128600	30000	30050	30050	30000	29
590	20231215	094700	319257550	30000	30000	30000	29900	44
591	20231215	094600	317938450	30000	29950	30000	29950	134
592	20231215	094500	313924250	29950	30000	30000	29900	103
593	20231215	094400	310838150	30000	30000	30000	30000	253
594	20231215	094300	303248150	30000	29950	30000	29950	69
595	20231215	094200	301178950	29950	30050	30050	29900	384
596	20231215	094100	289650200	30100	30050	30100	30000	131
597	20231215	094000	285713050	30100	30000	30100	29950	771
598	20231215	093900	262586400	29950	29900	30000	29850	686
599	20231215	093800	242045900	29850	29800	29950	29800	1269
600	20231215	093700	204163650	29800	29750	29800	29750	53
601	20231215	093600	202586850	29750	29750	29750	29750	48
602	20231215	093500	201158850	29750	29750	29750	29750	20
603	20231215	093400	200563850	29750	29750	29800	29650	196
604	20231215	093300	194736300	29800	29850	29850	29700	127
605	20231215	093200	190962650	29800	29800	29800	29800	172
606	20231215	093100	185837050	29750	29750	29850	29750	473
607	20231215	093000	171756450	29650	29750	29750	29650	347
608	20231215	092900	161437900	29750	29750	29800	29750	12
609	20231215	092800	161080850	29750	29750	29750	29750	87
610	20231215	092700	158492600	29750	29650	29750	29650	434
611	20231215	092600	145612900	29650	29650	29650	29650	57
612	20231215	092500	143922850	29650	29750	29800	29650	97
613	20231215	092400	141039150	29750	29700	29800	29650	93
614	20231215	092300	138275400	29800	29800	29800	29700	117
615	20231215	092200	134789800	29800	29800	29850	29650	845
616	20231215	092100	109612850	29750	29650	29750	29650	346
617	20231215	092000	99328450	29600	29600	29600	29600	0
618	20231215	091900	99328450	29600	29550	29600	29550	55
619	20231215	091800	97701900	29350	29350	29350	29350	90
620	20231215	091700	95060400	29350	29500	29500	29350	100
621	20231215	091600	92117750	29500	29500	29500	29500	0
622	20231215	091500	92117750	29500	29500	29500	29500	30
623	20231215	091400	91232750	29650	29800	29800	29550	255
624	20231215	091300	83677500	29800	29650	29800	29650	29
625	20231215	091200	82814750	29850	29750	29950	29600	602
626	20231215	091100	64852300	29700	29700	29800	29700	258
627	20231215	091000	57179450	29750	29600	29750	29600	202
628	20231215	090900	51185550	29550	29600	29600	29500	627
629	20231215	090800	32635600	29550	29450	29550	29450	164
630	20231215	090700	27791600	29500	29450	29500	29450	70
631	20231215	090600	25727900	29450	29350	29450	29300	301
632	20231215	090500	16882450	29300	29400	29400	29300	12
633	20231215	090400	16530700	29300	29300	29400	29300	38
634	20231215	090300	15414450	29350	29200	29350	29200	83
635	20231215	090200	12982500	29100	28950	29100	28950	414
636	20231215	090100	981300	28950	28950	28950	28950	3
637	20231215	090000	894450	28850	28950	28950	28850	31