KissMeData/055490/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193500	429320950	29400	29400	29400	29400	831
3	20231219	193400	429320950	29400	29400	29400	29400	0
4	20231219	193300	429320950	29400	29400	29400	29400	0
5	20231219	193200	429320950	29400	29400	29400	29400	0
6	20231219	193100	429320950	29400	29400	29400	29400	0
7	20231219	193000	429320950	29400	29400	29400	29400	0
8	20231219	192900	429320950	29400	29400	29400	29400	0
9	20231219	192800	429320950	29400	29400	29400	29400	0
10	20231219	192700	429320950	29400	29400	29400	29400	0
11	20231219	192600	429320950	29400	29400	29400	29400	0
12	20231219	192500	429320950	29400	29400	29400	29400	0
13	20231219	192400	429320950	29400	29400	29400	29400	0
14	20231219	192300	429320950	29400	29400	29400	29400	0
15	20231219	192200	429320950	29400	29400	29400	29400	0
16	20231219	192100	429320950	29400	29400	29400	29400	0
17	20231219	192000	429320950	29400	29400	29400	29400	0
18	20231219	191900	429320950	29400	29400	29400	29400	0
19	20231219	191800	429320950	29400	29400	29400	29400	0
20	20231219	191700	429320950	29400	29400	29400	29400	0
21	20231219	191600	429320950	29400	29400	29400	29400	0
22	20231219	191500	429320950	29400	29400	29400	29400	0
23	20231219	191400	429320950	29400	29400	29400	29400	0
24	20231219	191300	429320950	29400	29400	29400	29400	0
25	20231219	191200	429320950	29400	29400	29400	29400	0
26	20231219	191100	429320950	29400	29400	29400	29400	0
27	20231219	191000	429320950	29400	29400	29400	29400	0
28	20231219	190900	429320950	29400	29400	29400	29400	0
29	20231219	190800	429320950	29400	29400	29400	29400	0
30	20231219	190700	429320950	29400	29400	29400	29400	0
31	20231219	190600	429320950	29400	29400	29400	29400	0
32	20231219	190500	429320950	29400	29400	29400	29400	831
33	20231219	190400	429320950	29400	29400	29400	29400	0
34	20231219	190300	429320950	29400	29400	29400	29400	0
35	20231219	190200	429320950	29400	29400	29400	29400	0
36	20231219	190100	429320950	29400	29400	29400	29400	0
37	20231219	190000	429320950	29400	29400	29400	29400	0
38	20231219	185900	429320950	29400	29400	29400	29400	0
39	20231219	185800	429320950	29400	29400	29400	29400	0
40	20231219	185700	429320950	29400	29400	29400	29400	0
41	20231219	185600	429320950	29400	29400	29400	29400	0
42	20231219	185500	429320950	29400	29400	29400	29400	0
43	20231219	185400	429320950	29400	29400	29400	29400	0
44	20231219	185300	429320950	29400	29400	29400	29400	0
45	20231219	185200	429320950	29400	29400	29400	29400	0
46	20231219	185100	429320950	29400	29400	29400	29400	0
47	20231219	185000	429320950	29400	29400	29400	29400	0
48	20231219	184900	429320950	29400	29400	29400	29400	0
49	20231219	184800	429320950	29400	29400	29400	29400	0
50	20231219	184700	429320950	29400	29400	29400	29400	0
51	20231219	184600	429320950	29400	29400	29400	29400	0
52	20231219	184500	429320950	29400	29400	29400	29400	0
53	20231219	184400	429320950	29400	29400	29400	29400	0
54	20231219	184300	429320950	29400	29400	29400	29400	0
55	20231219	184200	429320950	29400	29400	29400	29400	0
56	20231219	184100	429320950	29400	29400	29400	29400	0
57	20231219	184000	429320950	29400	29400	29400	29400	0
58	20231219	183900	429320950	29400	29400	29400	29400	0
59	20231219	183800	429320950	29400	29400	29400	29400	0
60	20231219	183700	429320950	29400	29400	29400	29400	0
61	20231219	183600	429320950	29400	29400	29400	29400	0
62	20231219	183500	429320950	29400	29400	29400	29400	831
63	20231219	183400	429320950	29400	29400	29400	29400	0
64	20231219	183300	429320950	29400	29400	29400	29400	0
65	20231219	183200	429320950	29400	29400	29400	29400	0
66	20231219	183100	429320950	29400	29400	29400	29400	0
67	20231219	183000	429320950	29400	29400	29400	29400	0
68	20231219	182900	429320950	29400	29400	29400	29400	0
69	20231219	182800	429320950	29400	29400	29400	29400	0
70	20231219	182700	429320950	29400	29400	29400	29400	0
71	20231219	182600	429320950	29400	29400	29400	29400	0
72	20231219	182500	429320950	29400	29400	29400	29400	0
73	20231219	182400	429320950	29400	29400	29400	29400	0
74	20231219	182300	429320950	29400	29400	29400	29400	0
75	20231219	182200	429320950	29400	29400	29400	29400	0
76	20231219	182100	429320950	29400	29400	29400	29400	0
77	20231219	182000	429320950	29400	29400	29400	29400	0
78	20231219	181900	429320950	29400	29400	29400	29400	0
79	20231219	181800	429320950	29400	29400	29400	29400	0
80	20231219	181700	429320950	29400	29400	29400	29400	0
81	20231219	181600	429320950	29400	29400	29400	29400	0
82	20231219	181500	429320950	29400	29400	29400	29400	0
83	20231219	181400	429320950	29400	29400	29400	29400	0
84	20231219	181300	429320950	29400	29400	29400	29400	0
85	20231219	181200	429320950	29400	29400	29400	29400	0
86	20231219	181100	429320950	29400	29400	29400	29400	0
87	20231219	181000	429320950	29400	29400	29400	29400	0
88	20231219	180900	429320950	29400	29400	29400	29400	0
89	20231219	180800	429320950	29400	29400	29400	29400	0
90	20231219	180700	429320950	29400	29400	29400	29400	0
91	20231219	180600	429320950	29400	29400	29400	29400	0
92	20231219	180500	429320950	29400	29400	29400	29400	831
93	20231219	180400	429320950	29400	29400	29400	29400	0
94	20231219	180300	429320950	29400	29400	29400	29400	0
95	20231219	180200	429320950	29400	29400	29400	29400	0
96	20231219	180100	429320950	29400	29400	29400	29400	0
97	20231219	180000	429320950	29400	29400	29400	29400	0
98	20231219	175900	429320950	29400	29400	29400	29400	0
99	20231219	175800	429320950	29400	29400	29400	29400	0
100	20231219	175700	429320950	29400	29400	29400	29400	0
101	20231219	175600	429320950	29400	29400	29400	29400	0
102	20231219	175500	429320950	29400	29400	29400	29400	0
103	20231219	175400	429320950	29400	29400	29400	29400	0
104	20231219	175300	429320950	29400	29400	29400	29400	0
105	20231219	175200	429320950	29400	29400	29400	29400	0
106	20231219	175100	429320950	29400	29400	29400	29400	0
107	20231219	175000	429320950	29400	29400	29400	29400	0
108	20231219	174900	429320950	29400	29400	29400	29400	0
109	20231219	174800	429320950	29400	29400	29400	29400	0
110	20231219	174700	429320950	29400	29400	29400	29400	0
111	20231219	174600	429320950	29400	29400	29400	29400	0
112	20231219	174500	429320950	29400	29400	29400	29400	0
113	20231219	174400	429320950	29400	29400	29400	29400	0
114	20231219	174300	429320950	29400	29400	29400	29400	0
115	20231219	174200	429320950	29400	29400	29400	29400	0
116	20231219	174100	429320950	29400	29400	29400	29400	0
117	20231219	174000	429320950	29400	29400	29400	29400	0
118	20231219	173900	429320950	29400	29400	29400	29400	0
119	20231219	173800	429320950	29400	29400	29400	29400	0
120	20231219	173700	429320950	29400	29400	29400	29400	0
121	20231219	173600	429320950	29400	29400	29400	29400	0
122	20231219	173500	429320950	29400	29400	29400	29400	831
123	20231219	173400	429320950	29400	29400	29400	29400	0
124	20231219	173300	429320950	29400	29400	29400	29400	0
125	20231219	173200	429320950	29400	29400	29400	29400	0
126	20231219	173100	429320950	29400	29400	29400	29400	0
127	20231219	173000	429320950	29400	29400	29400	29400	0
128	20231219	172900	429320950	29400	29400	29400	29400	0
129	20231219	172800	429320950	29400	29400	29400	29400	0
130	20231219	172700	429320950	29400	29400	29400	29400	0
131	20231219	172600	429320950	29400	29400	29400	29400	0
132	20231219	172500	429320950	29400	29400	29400	29400	0
133	20231219	172400	429320950	29400	29400	29400	29400	0
134	20231219	172300	429320950	29400	29400	29400	29400	0
135	20231219	172200	429320950	29400	29400	29400	29400	0
136	20231219	172100	429320950	29400	29400	29400	29400	0
137	20231219	172000	429320950	29400	29400	29400	29400	0
138	20231219	171900	429320950	29400	29400	29400	29400	0
139	20231219	171800	429320950	29400	29400	29400	29400	0
140	20231219	171700	429320950	29400	29400	29400	29400	0
141	20231219	171600	429320950	29400	29400	29400	29400	0
142	20231219	171500	429320950	29400	29400	29400	29400	0
143	20231219	171400	429320950	29400	29400	29400	29400	0
144	20231219	171300	429320950	29400	29400	29400	29400	0
145	20231219	171200	429320950	29400	29400	29400	29400	0
146	20231219	171100	429320950	29400	29400	29400	29400	0
147	20231219	171000	429320950	29400	29400	29400	29400	0
148	20231219	170900	429320950	29400	29400	29400	29400	0
149	20231219	170800	429320950	29400	29400	29400	29400	0
150	20231219	170700	429320950	29400	29400	29400	29400	0
151	20231219	170600	429320950	29400	29400	29400	29400	0
152	20231219	170500	429320950	29400	29400	29400	29400	831
153	20231219	170400	429320950	29400	29400	29400	29400	0
154	20231219	170300	429320950	29400	29400	29400	29400	0
155	20231219	170200	429320950	29400	29400	29400	29400	0
156	20231219	170100	429320950	29400	29400	29400	29400	0
157	20231219	170000	429320950	29400	29400	29400	29400	0
158	20231219	165900	429320950	29400	29400	29400	29400	0
159	20231219	165800	429320950	29400	29400	29400	29400	0
160	20231219	165700	429320950	29400	29400	29400	29400	0
161	20231219	165600	429320950	29400	29400	29400	29400	0
162	20231219	165500	429320950	29400	29400	29400	29400	0
163	20231219	165400	429320950	29400	29400	29400	29400	0
164	20231219	165300	429320950	29400	29400	29400	29400	0
165	20231219	165200	429320950	29400	29400	29400	29400	0
166	20231219	165100	429320950	29400	29400	29400	29400	0
167	20231219	165000	429320950	29400	29400	29400	29400	0
168	20231219	164900	429320950	29400	29400	29400	29400	0
169	20231219	164800	429320950	29400	29400	29400	29400	0
170	20231219	164700	429320950	29400	29400	29400	29400	0
171	20231219	164600	429320950	29400	29400	29400	29400	0
172	20231219	164500	429320950	29400	29400	29400	29400	0
173	20231219	164400	429320950	29400	29400	29400	29400	0
174	20231219	164300	429320950	29400	29400	29400	29400	0
175	20231219	164200	429320950	29400	29400	29400	29400	0
176	20231219	164100	429320950	29400	29400	29400	29400	0
177	20231219	164000	429320950	29400	29400	29400	29400	0
178	20231219	163900	429320950	29400	29400	29400	29400	0
179	20231219	163800	429320950	29400	29400	29400	29400	0
180	20231219	163700	429320950	29400	29400	29400	29400	0
181	20231219	163600	429320950	29400	29400	29400	29400	0
182	20231219	163500	429320950	29400	29400	29400	29400	831
183	20231219	163400	429320950	29400	29400	29400	29400	0
184	20231219	163300	429320950	29400	29400	29400	29400	0
185	20231219	163200	429320950	29400	29400	29400	29400	0
186	20231219	163100	429320950	29400	29400	29400	29400	0
187	20231219	163000	429320950	29400	29400	29400	29400	0
188	20231219	162900	429320950	29400	29400	29400	29400	0
189	20231219	162800	429320950	29400	29400	29400	29400	0
190	20231219	162700	429320950	29400	29400	29400	29400	0
191	20231219	162600	429320950	29400	29400	29400	29400	0
192	20231219	162500	429320950	29400	29400	29400	29400	0
193	20231219	162400	429320950	29400	29400	29400	29400	0
194	20231219	162300	429320950	29400	29400	29400	29400	0
195	20231219	162200	429320950	29400	29400	29400	29400	0
196	20231219	162100	429320950	29400	29400	29400	29400	0
197	20231219	162000	429320950	29400	29400	29400	29400	0
198	20231219	161900	429320950	29400	29400	29400	29400	0
199	20231219	161800	429320950	29400	29400	29400	29400	0
200	20231219	161700	429320950	29400	29400	29400	29400	0
201	20231219	161600	429320950	29400	29400	29400	29400	0
202	20231219	161500	429320950	29400	29400	29400	29400	0
203	20231219	161400	429320950	29400	29400	29400	29400	0
204	20231219	161300	429320950	29400	29400	29400	29400	0
205	20231219	161200	429320950	29400	29400	29400	29400	0
206	20231219	161100	429320950	29400	29400	29400	29400	0
207	20231219	161000	429320950	29400	29400	29400	29400	0
208	20231219	160900	429320950	29400	29400	29400	29400	0
209	20231219	160800	429320950	29400	29400	29400	29400	0
210	20231219	160700	429320950	29400	29400	29400	29400	0
211	20231219	160600	429320950	29400	29400	29400	29400	0
212	20231219	160500	429320950	29400	29400	29400	29400	831
213	20231219	160400	429320950	29400	29400	29400	29400	0
214	20231219	160300	429320950	29400	29400	29400	29400	0
215	20231219	160200	429320950	29400	29400	29400	29400	0
216	20231219	160100	429320950	29400	29400	29400	29400	0
217	20231219	160000	429320950	29400	29400	29400	29400	0
218	20231219	155900	429320950	29400	29400	29400	29400	0
219	20231219	155800	429320950	29400	29400	29400	29400	0
220	20231219	155700	429320950	29400	29400	29400	29400	0
221	20231219	155600	429320950	29400	29400	29400	29400	0
222	20231219	155500	429320950	29400	29400	29400	29400	0
223	20231219	155400	429320950	29400	29400	29400	29400	0
224	20231219	155300	429320950	29400	29400	29400	29400	0
225	20231219	155200	429320950	29400	29400	29400	29400	0
226	20231219	155100	429320950	29400	29400	29400	29400	0
227	20231219	155000	429320950	29400	29400	29400	29400	0
228	20231219	154900	429320950	29400	29400	29400	29400	0
229	20231219	154800	429320950	29400	29400	29400	29400	0
230	20231219	154700	429320950	29400	29400	29400	29400	0
231	20231219	154600	429320950	29400	29400	29400	29400	0
232	20231219	154500	429320950	29400	29400	29400	29400	0
233	20231219	154400	429320950	29400	29400	29400	29400	0
234	20231219	154300	429320950	29400	29400	29400	29400	0
235	20231219	154200	429320950	29400	29400	29400	29400	0
236	20231219	154100	429320950	29400	29400	29400	29400	0
237	20231219	154000	429320950	29400	29400	29400	29400	0
238	20231219	153900	429320950	29400	29400	29400	29400	0
239	20231219	153800	429320950	29400	29400	29400	29400	0
240	20231219	153700	429320950	29400	29400	29400	29400	0
241	20231219	153600	429320950	29400	29400	29400	29400	0
242	20231219	153500	429320950	29400	29400	29400	29400	831
243	20231219	153400	429320950	29400	29400	29400	29400	0
244	20231219	153300	429320950	29400	29400	29400	29400	0
245	20231219	153200	429320950	29400	29400	29400	29400	0
246	20231219	153100	429320950	29400	29400	29400	29400	0
247	20231219	153000	429320950	29400	29400	29400	29400	831
248	20231219	152900	404889550	29600	29600	29600	29600	0
249	20231219	152800	404889550	29600	29600	29600	29600	0
250	20231219	152700	404889550	29600	29600	29600	29600	0
251	20231219	152600	404889550	29600	29600	29600	29600	0
252	20231219	152500	404889550	29600	29600	29600	29600	0
253	20231219	152400	404889550	29600	29600	29600	29600	0
254	20231219	152300	404889550	29600	29600	29600	29600	0
255	20231219	152200	404889550	29600	29600	29600	29600	0
256	20231219	152100	404889550	29600	29600	29600	29600	0
257	20231219	152000	404889550	29600	29600	29600	29600	0
258	20231219	151900	404889550	29600	29450	29600	29350	1148
259	20231219	151800	371129350	29600	29600	29600	29450	19
260	20231219	151700	370569050	29500	29550	29600	29450	1130
261	20231219	151600	337219950	29550	29550	29550	29550	27
262	20231219	151500	336422100	29550	29550	29550	29550	1
263	20231219	151400	336392550	29600	29650	29650	29600	216
264	20231219	151300	329997250	29650	29650	29650	29650	0
265	20231219	151200	329997250	29650	29650	29650	29650	37
266	20231219	151100	328900200	29700	29700	29700	29700	0
267	20231219	151000	328900200	29700	29700	29700	29700	34
268	20231219	150900	327890400	29600	29600	29600	29600	33
269	20231219	150800	326913600	29600	29650	29650	29600	164
270	20231219	150700	322058500	29650	29650	29650	29600	250
271	20231219	150600	314646950	29700	29700	29700	29700	14
272	20231219	150500	314231150	29700	29700	29700	29700	44
273	20231219	150400	312924350	29650	29600	29650	29600	29
274	20231219	150300	312064550	29600	29600	29600	29600	14
275	20231219	150200	311650150	29600	29600	29600	29600	14
276	20231219	150100	311235750	29600	29600	29600	29600	159
277	20231219	150000	306529350	29650	29650	29650	29650	60
278	20231219	145900	304750350	29700	29700	29700	29700	42
279	20231219	145800	303502950	29700	29700	29700	29700	130
280	20231219	145700	299641950	29600	29600	29600	29600	28
281	20231219	145600	298813150	29600	29600	29600	29600	13
282	20231219	145500	298428350	29600	29650	29650	29600	260
283	20231219	145400	290731050	29650	29700	29700	29650	137
284	20231219	145300	286663050	29800	29800	29800	29800	40
285	20231219	145200	285471050	29800	29750	29800	29700	86
286	20231219	145100	282911450	29800	29800	29800	29800	17
287	20231219	145000	282404850	29750	29750	29750	29700	42
288	20231219	144900	281156050	29700	29750	29750	29700	38
289	20231219	144800	280027200	29800	29800	29800	29800	0
290	20231219	144700	280027200	29800	29800	29800	29800	1
291	20231219	144600	279997400	29800	29800	29800	29800	0
292	20231219	144500	279997400	29800	29800	29800	29800	0
293	20231219	144400	279997400	29800	29800	29800	29800	202
294	20231219	144300	273977800	29800	29750	29800	29750	16
295	20231219	144200	273501700	29750	29750	29750	29750	82
296	20231219	144100	271062200	29750	29750	29750	29750	0
297	20231219	144000	271062200	29750	29750	29750	29750	0
298	20231219	143900	271062200	29750	29750	29750	29750	0
299	20231219	143800	271062200	29750	29650	29750	29650	88
300	20231219	143700	268452500	29600	29600	29600	29600	28
301	20231219	143600	267623700	29600	29600	29600	29600	14
302	20231219	143500	267209300	29650	29650	29650	29650	1
303	20231219	143400	267179650	29600	29650	29650	29600	16
304	20231219	143300	266705950	29650	29650	29650	29650	0
305	20231219	143200	266705950	29650	29650	29650	29650	2
306	20231219	143100	266646650	29650	29650	29650	29650	11
307	20231219	143000	266320500	29650	29650	29650	29650	3
308	20231219	142900	266231550	29650	29650	29650	29650	4
309	20231219	142800	266112950	29650	29650	29650	29650	14
310	20231219	142700	265697850	29650	29650	29650	29650	20
311	20231219	142600	265104850	29650	29650	29650	29650	13
312	20231219	142500	264719400	29650	29650	29650	29650	1
313	20231219	142400	264689750	29650	29650	29650	29650	20
314	20231219	142300	264096750	29650	29650	29650	29650	6
315	20231219	142200	263918850	29650	29650	29650	29650	14
316	20231219	142100	263503750	29650	29650	29650	29650	49
317	20231219	142000	262050900	29650	29650	29650	29650	171
318	20231219	141900	256980750	29650	29650	29650	29650	14
319	20231219	141800	256565650	29650	29650	29650	29650	38
320	20231219	141700	255438950	29650	29650	29650	29650	0
321	20231219	141600	255438950	29650	29650	29650	29650	45
322	20231219	141500	254104700	29700	29650	29700	29650	22
323	20231219	141400	253452300	29650	29650	29650	29650	14
324	20231219	141300	253037200	29650	29700	29700	29650	16
325	20231219	141200	252562300	29700	29750	29750	29700	39
326	20231219	141100	251403900	29750	29750	29750	29750	41
327	20231219	141000	250184150	29750	29750	29800	29750	70
328	20231219	140900	248101450	29750	29750	29750	29750	6
329	20231219	140800	247922950	29800	29800	29800	29800	0
330	20231219	140700	247922950	29800	29800	29800	29800	0
331	20231219	140600	247922950	29800	29800	29800	29800	0
332	20231219	140500	247922950	29800	29800	29800	29800	0
333	20231219	140400	247922950	29800	29800	29800	29800	0
334	20231219	140300	247922950	29800	29800	29800	29800	0
335	20231219	140200	247922950	29800	29800	29800	29800	15
336	20231219	140100	247475950	29850	29850	29850	29850	0
337	20231219	140000	247475950	29850	29850	29850	29850	0
338	20231219	135900	247475950	29850	29850	29850	29850	0
339	20231219	135800	247475950	29850	29850	29850	29850	0
340	20231219	135700	247475950	29850	29850	29850	29850	1
341	20231219	135600	247446100	29800	29800	29800	29800	0
342	20231219	135500	247446100	29800	29800	29800	29800	10
343	20231219	135400	247148100	29800	29800	29800	29800	0
344	20231219	135300	247148100	29800	29800	29800	29800	0
345	20231219	135200	247148100	29800	29800	29800	29800	1
346	20231219	135100	247118300	29850	29850	29850	29850	0
347	20231219	135000	247118300	29850	29850	29850	29850	0
348	20231219	134900	247118300	29850	29850	29850	29850	1
349	20231219	134800	247088450	29850	29800	29850	29800	6
350	20231219	134700	246909500	29700	29700	29700	29700	0
351	20231219	134600	246909500	29700	29750	29750	29700	69
352	20231219	134500	244857200	29750	29750	29750	29750	0
353	20231219	134400	244857200	29750	29750	29750	29750	0
354	20231219	134300	244857200	29750	29750	29750	29750	10
355	20231219	134200	244559700	29700	29700	29700	29700	0
356	20231219	134100	244559700	29700	29700	29700	29700	0
357	20231219	134000	244559700	29700	29750	29750	29700	70
358	20231219	133900	242478150	29800	29800	29800	29800	1
359	20231219	133800	242448350	29800	29800	29800	29800	1
360	20231219	133700	242418550	29800	29800	29800	29800	0
361	20231219	133600	242418550	29800	29800	29800	29800	0
362	20231219	133500	242418550	29800	29800	29800	29800	0
363	20231219	133400	242418550	29800	29800	29800	29800	0
364	20231219	133300	242418550	29800	29800	29800	29800	3
365	20231219	133200	242329150	29800	29800	29800	29800	2
366	20231219	133100	242269550	29750	29750	29750	29750	0
367	20231219	133000	242269550	29750	29750	29750	29750	22
368	20231219	132900	241615050	29750	29750	29750	29750	0
369	20231219	132800	241615050	29750	29750	29750	29750	0
370	20231219	132700	241615050	29750	29750	29750	29750	0
371	20231219	132600	241615050	29750	29750	29750	29750	0
372	20231219	132500	241615050	29750	29750	29750	29750	162
373	20231219	132400	236795550	29850	29850	29850	29850	0
374	20231219	132300	236795550	29850	29850	29850	29850	0
375	20231219	132200	236795550	29850	29850	29850	29850	0
376	20231219	132100	236795550	29850	29850	29850	29850	0
377	20231219	132000	236795550	29850	29850	29850	29850	0
378	20231219	131900	236795550	29850	29850	29850	29850	0
379	20231219	131800	236795550	29850	29850	29850	29850	1
380	20231219	131700	236765700	29850	29850	29850	29850	5
381	20231219	131600	236616450	29850	29850	29850	29850	0
382	20231219	131500	236616450	29850	29850	29850	29850	0
383	20231219	131400	236616450	29850	29850	29850	29850	0
384	20231219	131300	236616450	29850	29850	29850	29850	2
385	20231219	131200	236556750	29800	29800	29800	29800	43
386	20231219	131100	235275350	29800	29800	29800	29800	83
387	20231219	131000	232801950	29800	29800	29800	29800	9
388	20231219	130900	232533750	29850	29850	29850	29850	2
389	20231219	130800	232474050	29850	29800	29850	29800	56
390	20231219	130700	230804950	29800	29800	29800	29800	9
391	20231219	130600	230536750	29900	29900	29900	29900	8
392	20231219	130500	230297550	29800	29850	29850	29800	69
393	20231219	130400	228238350	29800	29800	29800	29800	0
394	20231219	130300	228238350	29800	29800	29800	29800	46
395	20231219	130200	226867550	29800	29800	29800	29800	13
396	20231219	130100	226480150	29800	29800	29800	29800	19
397	20231219	130000	225913950	29800	29800	29800	29800	0
398	20231219	125900	225913950	29800	29800	29800	29800	0
399	20231219	125800	225913950	29800	29800	29800	29800	0
400	20231219	125700	225913950	29800	29800	29800	29800	27
401	20231219	125600	225109350	29800	29850	29850	29800	895
402	20231219	125500	198398600	29850	29850	29850	29850	9
403	20231219	125400	198129950	29850	29850	29850	29850	0
404	20231219	125300	198129950	29850	29850	29850	29850	166
405	20231219	125200	193174850	29850	29850	29850	29850	9
406	20231219	125100	192906200	29900	29900	29900	29900	10
407	20231219	125000	192607200	29850	29850	29850	29850	9
408	20231219	124900	192338550	29850	29850	29850	29850	0
409	20231219	124800	192338550	29850	29850	29850	29850	9
410	20231219	124700	192069900	29850	29850	29850	29850	9
411	20231219	124600	191801250	29900	29900	29900	29900	10
412	20231219	124500	191502250	29850	29950	29950	29850	140
413	20231219	124400	187316650	30000	30000	30000	30000	0
414	20231219	124300	187316650	30000	30000	30000	30000	0
415	20231219	124200	187316650	30000	30000	30000	30000	0
416	20231219	124100	187316650	30000	30000	30000	30000	0
417	20231219	124000	187316650	30000	30000	30000	30000	23
418	20231219	123900	186626650	29850	29850	29850	29850	0
419	20231219	123800	186626650	29850	29850	29850	29850	2
420	20231219	123700	186566950	29850	29850	29850	29850	0
421	20231219	123600	186566950	29850	29850	29850	29850	0
422	20231219	123500	186566950	29850	29850	29850	29850	0
423	20231219	123400	186566950	29850	29850	29850	29850	0
424	20231219	123300	186566950	29850	29850	29850	29850	0
425	20231219	123200	186566950	29850	29850	29850	29850	0
426	20231219	123100	186566950	29850	29850	29850	29850	9
427	20231219	123000	186298300	29850	29850	29850	29850	0
428	20231219	122900	186298300	29850	29850	29850	29850	9
429	20231219	122800	186029650	30000	29900	30000	29850	24
430	20231219	122700	185311700	29950	29950	29950	29950	0
431	20231219	122600	185311700	29950	29950	29950	29950	0
432	20231219	122500	185311700	29950	29950	29950	29950	4
433	20231219	122400	185191900	29900	29900	29900	29900	0
434	20231219	122300	185191900	29900	29950	29950	29900	10
435	20231219	122200	184892850	29900	29900	29900	29900	0
436	20231219	122100	184892850	29900	29900	29900	29900	0
437	20231219	122000	184892850	29900	29900	29900	29900	5
438	20231219	121900	184743350	29900	29900	29900	29900	0
439	20231219	121800	184743350	29900	29900	29900	29900	0
440	20231219	121700	184743350	29900	29900	29900	29900	108
441	20231219	121600	181514150	29900	29900	29900	29900	0
442	20231219	121500	181514150	29900	29900	29900	29900	0
443	20231219	121400	181514150	29900	29950	30050	29900	43
444	20231219	121300	180225150	29900	29900	29900	29900	0
445	20231219	121200	180225150	29900	29900	29900	29900	0
446	20231219	121100	180225150	29900	29900	29900	29900	9
447	20231219	121000	179956050	29900	29950	29950	29900	109
448	20231219	120900	176691950	29950	29950	29950	29950	0
449	20231219	120800	176691950	29950	29950	29950	29950	0
450	20231219	120700	176691950	29950	30050	30050	29950	15
451	20231219	120600	176242100	30050	30050	30050	30050	1
452	20231219	120500	176212050	30050	30050	30050	30050	1
453	20231219	120400	176182000	30000	30000	30000	30000	21
454	20231219	120300	175552000	29950	29950	29950	29950	0
455	20231219	120200	175552000	29950	29950	29950	29950	2
456	20231219	120100	175492100	29950	29950	29950	29950	0
457	20231219	120000	175492100	29950	29950	29950	29900	29
458	20231219	115900	174624000	29900	29900	29900	29900	0
459	20231219	115800	174624000	29900	29900	29900	29900	0
460	20231219	115700	174624000	29900	29900	29900	29900	0
461	20231219	115600	174624000	29900	29900	29900	29900	9
462	20231219	115500	174354900	29900	29900	29900	29900	10
463	20231219	115400	174055900	29900	29900	29900	29900	0
464	20231219	115300	174055900	29900	29900	29900	29900	9
465	20231219	115200	173786800	29900	29900	29900	29900	10
466	20231219	115100	173487800	30000	30000	30000	30000	0
467	20231219	115000	173487800	30000	29950	30000	29950	95
468	20231219	114900	170639700	29900	29900	29900	29900	0
469	20231219	114800	170639700	29900	29900	29900	29900	16
470	20231219	114700	170161300	29950	29950	29950	29950	33
471	20231219	114600	169172950	29850	29850	29850	29850	0
472	20231219	114500	169172950	29850	29850	29850	29850	0
473	20231219	114400	169172950	29850	29850	29850	29850	0
474	20231219	114300	169172950	29850	29900	29900	29850	160
475	20231219	114200	164389950	29900	29900	29900	29900	50
476	20231219	114100	162894950	29950	29950	29950	29950	11
477	20231219	114000	162565500	29950	29950	29950	29950	6
478	20231219	113900	162385800	29900	29950	29950	29850	15
479	20231219	113800	161937700	29950	29950	29950	29950	0
480	20231219	113700	161937700	29950	29950	29950	29950	1
481	20231219	113600	161907750	29950	29950	29950	29950	0
482	20231219	113500	161907750	29950	29950	29950	29950	138
483	20231219	113400	157774650	29900	29950	29950	29900	10
484	20231219	113300	157475600	29850	29850	29850	29850	109
485	20231219	113200	154221950	29800	29800	29800	29800	9
486	20231219	113100	153953750	29800	29800	29800	29800	0
487	20231219	113000	153953750	29800	29800	29800	29800	0
488	20231219	112900	153953750	29800	29800	29800	29800	0
489	20231219	112800	153953750	29800	29750	29800	29750	894
490	20231219	112700	127349350	29750	29750	29750	29750	1
491	20231219	112600	127319600	29750	29750	29750	29750	1
492	20231219	112500	127289850	29700	29700	29700	29700	0
493	20231219	112400	127289850	29700	29700	29700	29700	35
494	20231219	112300	126250350	29700	29700	29700	29700	0
495	20231219	112200	126250350	29700	29700	29700	29700	0
496	20231219	112100	126250350	29700	29700	29700	29700	0
497	20231219	112000	126250350	29700	29700	29700	29650	130
498	20231219	111900	122390350	29700	29700	29700	29700	0
499	20231219	111800	122390350	29700	29700	29700	29700	0
500	20231219	111700	122390350	29700	29700	29700	29700	0
501	20231219	111600	122390350	29700	29750	29750	29700	7
502	20231219	111500	122182250	29700	29700	29700	29700	0
503	20231219	111400	122182250	29700	29700	29700	29700	0
504	20231219	111300	122182250	29700	29700	29700	29700	74
505	20231219	111200	119984450	29750	29750	29750	29750	0
506	20231219	111100	119984450	29750	29750	29750	29750	50
507	20231219	111000	118496950	29750	29750	29750	29750	66
508	20231219	110900	116533450	29750	29700	29750	29700	41
509	20231219	110800	115313950	29700	29700	29700	29700	0
510	20231219	110700	115313950	29700	29700	29700	29700	0
511	20231219	110600	115313950	29700	29700	29700	29700	30
512	20231219	110500	114422950	29700	29700	29700	29700	33
513	20231219	110400	113442850	29700	29700	29700	29700	100
514	20231219	110300	110472850	29700	29700	29700	29700	0
515	20231219	110200	110472850	29700	29700	29700	29700	0
516	20231219	110100	110472850	29700	29700	29700	29700	149
517	20231219	110000	106047550	29700	29600	29700	29600	6
518	20231219	105900	105869450	29700	29600	29700	29600	56
519	20231219	105800	104206750	29650	29650	29650	29650	24
520	20231219	105700	103495150	29650	29650	29650	29650	1
521	20231219	105600	103465500	29650	29650	29650	29650	3
522	20231219	105500	103376550	29650	29600	29650	29600	35
523	20231219	105400	102339050	29700	29700	29700	29700	0
524	20231219	105300	102339050	29700	29700	29700	29700	0
525	20231219	105200	102339050	29700	29700	29700	29700	0
526	20231219	105100	102339050	29700	29650	29700	29650	60
527	20231219	105000	100557500	29550	29550	29550	29550	7
528	20231219	104900	100350650	29550	29550	29550	29550	44
529	20231219	104800	99050450	29550	29550	29550	29550	0
530	20231219	104700	99050450	29550	29550	29550	29550	0
531	20231219	104600	99050450	29550	29550	29550	29550	0
532	20231219	104500	99050450	29550	29550	29550	29550	0
533	20231219	104400	99050450	29550	29550	29550	29550	1
534	20231219	104300	99020900	29600	29600	29600	29600	0
535	20231219	104200	99020900	29600	29600	29600	29600	0
536	20231219	104100	99020900	29600	29600	29600	29600	0
537	20231219	104000	99020900	29600	29600	29600	29600	107
538	20231219	103900	95853700	29600	29600	29600	29550	8
539	20231219	103800	95617050	29550	29550	29550	29550	0
540	20231219	103700	95617050	29550	29550	29550	29550	0
541	20231219	103600	95617050	29550	29550	29550	29550	6
542	20231219	103500	95439750	29550	29550	29550	29550	0
543	20231219	103400	95439750	29550	29550	29550	29550	0
544	20231219	103300	95439750	29550	29550	29550	29550	18
545	20231219	103200	94907850	29700	29700	29700	29700	0
546	20231219	103100	94907850	29700	29650	29700	29600	21
547	20231219	103000	94286100	29650	29650	29650	29650	0
548	20231219	102900	94286100	29650	29650	29650	29650	8
549	20231219	102800	94048900	29650	29650	29650	29650	0
550	20231219	102700	94048900	29650	29650	29650	29650	6
551	20231219	102600	93871000	29650	29650	29650	29650	0
552	20231219	102500	93871000	29650	29650	29650	29650	44
553	20231219	102400	92566400	29650	29650	29650	29650	0
554	20231219	102300	92566400	29650	29700	29700	29650	53
555	20231219	102200	90994750	29700	29700	29700	29700	0
556	20231219	102100	90994750	29700	29700	29700	29700	6
557	20231219	102000	90816550	29750	29750	29750	29750	1
558	20231219	101900	90786800	29750	29700	29750	29700	71
559	20231219	101800	88675100	29650	29650	29650	29650	0
560	20231219	101700	88675100	29650	29650	29650	29650	0
561	20231219	101600	88675100	29650	29650	29650	29650	0
562	20231219	101500	88675100	29650	29650	29650	29650	0
563	20231219	101400	88675100	29650	29650	29650	29650	0
564	20231219	101300	88675100	29650	29650	29650	29650	10
565	20231219	101200	88378600	29750	29650	29750	29650	166
566	20231219	101100	83446900	29600	29600	29600	29550	249
567	20231219	101000	76077100	29600	29600	29600	29600	0
568	20231219	100900	76077100	29600	29600	29600	29600	6
569	20231219	100800	75899500	29600	29600	29600	29600	0
570	20231219	100700	75899500	29600	29600	29600	29600	0
571	20231219	100600	75899500	29600	29600	29600	29600	0
572	20231219	100500	75899500	29600	29550	29600	29550	13
573	20231219	100400	75515050	29550	29550	29550	29550	0
574	20231219	100300	75515050	29550	29550	29550	29550	0
575	20231219	100200	75515050	29550	29550	29550	29550	50
576	20231219	100100	74037550	29500	29550	29550	29500	144
577	20231219	100000	69783150	29500	29500	29550	29500	14
578	20231219	095900	69370100	29500	29500	29500	29500	38
579	20231219	095800	68249100	29500	29550	29550	29500	375
580	20231219	095700	57171050	29600	29600	29600	29600	10
581	20231219	095600	56875050	29700	29700	29700	29700	0
582	20231219	095500	56875050	29700	29700	29700	29700	9
583	20231219	095400	56607750	29750	29750	29750	29750	3
584	20231219	095300	56518500	29750	29750	29750	29750	1
585	20231219	095200	56488750	29700	29700	29700	29700	7
586	20231219	095100	56280850	29650	29650	29650	29650	0
587	20231219	095000	56280850	29650	29600	29650	29600	25
588	20231219	094900	55540050	29600	29600	29600	29600	4
589	20231219	094800	55421650	29650	29600	29650	29600	6
590	20231219	094700	55244000	29600	29650	29650	29600	6
591	20231219	094600	55066300	29650	29600	29650	29600	16
592	20231219	094500	54592450	29650	29650	29650	29650	1
593	20231219	094400	54562800	29650	29700	29700	29650	77
594	20231219	094300	52279500	29650	29650	29650	29650	28
595	20231219	094200	51449300	29650	29650	29650	29650	0
596	20231219	094100	51449300	29650	29650	29650	29650	1
597	20231219	094000	51419650	29650	29550	29650	29550	211
598	20231219	093900	45174100	29550	29550	29550	29550	0
599	20231219	093800	45174100	29550	29550	29550	29550	0
600	20231219	093700	45174100	29550	29550	29550	29550	3
601	20231219	093600	45085450	29550	29500	29550	29450	204
602	20231219	093500	39067200	29700	29700	29700	29700	0
603	20231219	093400	39067200	29700	29700	29700	29700	0
604	20231219	093300	39067200	29700	29700	29700	29700	0
605	20231219	093200	39067200	29700	29700	29700	29700	0
606	20231219	093100	39067200	29700	29700	29700	29700	6
607	20231219	093000	38889000	29650	29650	29650	29500	11
608	20231219	092900	38563750	29500	29500	29500	29500	2
609	20231219	092800	38504750	29500	29500	29500	29500	0
610	20231219	092700	38504750	29500	29500	29500	29500	6
611	20231219	092600	38327750	29800	29800	29800	29800	0
612	20231219	092500	38327750	29800	29800	29800	29800	0
613	20231219	092400	38327750	29800	29800	29800	29800	0
614	20231219	092300	38327750	29800	29600	29800	29550	63
615	20231219	092200	36463000	29600	29600	29600	29600	0
616	20231219	092100	36463000	29600	29550	29600	29450	136
617	20231219	092000	32444750	29500	29500	29500	29500	0
618	20231219	091900	32444750	29500	29350	29500	29350	76
619	20231219	091800	30206950	29350	29350	29350	29350	35
620	20231219	091700	29179700	29450	29450	29450	29350	52
621	20231219	091600	27649450	29600	29450	29600	29450	17
622	20231219	091500	27148350	29450	29450	29450	29450	154
623	20231219	091400	22613050	29550	29550	29550	29500	83
624	20231219	091300	20161950	29550	29550	29550	29550	0
625	20231219	091200	20161950	29550	29550	29550	29550	0
626	20231219	091100	20161950	29550	29450	29550	29450	86
627	20231219	091000	17628250	29450	29500	29500	29350	156
628	20231219	090900	13040050	29600	29600	29600	29600	0
629	20231219	090800	13040050	29600	29600	29600	29600	0
630	20231219	090700	13040050	29600	29550	29600	29500	24
631	20231219	090600	12331000	29600	29600	29600	29600	4
632	20231219	090500	12212600	29600	29650	29650	29600	144
633	20231219	090400	7945850	29700	29700	29700	29700	1
634	20231219	090300	7916150	29700	29700	29700	29700	8
635	20231219	090200	7678550	29700	29700	29700	29700	2
636	20231219	090100	7619150	29750	29750	29750	29750	235
637	20231219	090000	627900	29900	29900	29900	29900	21