KissMeData/056190/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193500	1380578350	29800	29800	29800	29800	1245
3	20231218	193400	1380578350	29800	29800	29800	29800	0
4	20231218	193300	1380578350	29800	29800	29800	29800	0
5	20231218	193200	1380578350	29800	29800	29800	29800	0
6	20231218	193100	1380578350	29800	29800	29800	29800	0
7	20231218	193000	1380578350	29800	29800	29800	29800	0
8	20231218	192900	1380578350	29800	29800	29800	29800	0
9	20231218	192800	1380578350	29800	29800	29800	29800	0
10	20231218	192700	1380578350	29800	29800	29800	29800	0
11	20231218	192600	1380578350	29800	29800	29800	29800	0
12	20231218	192500	1380578350	29800	29800	29800	29800	0
13	20231218	192400	1380578350	29800	29800	29800	29800	0
14	20231218	192300	1380578350	29800	29800	29800	29800	0
15	20231218	192200	1380578350	29800	29800	29800	29800	0
16	20231218	192100	1380578350	29800	29800	29800	29800	0
17	20231218	192000	1380578350	29800	29800	29800	29800	0
18	20231218	191900	1380578350	29800	29800	29800	29800	0
19	20231218	191800	1380578350	29800	29800	29800	29800	0
20	20231218	191700	1380578350	29800	29800	29800	29800	0
21	20231218	191600	1380578350	29800	29800	29800	29800	0
22	20231218	191500	1380578350	29800	29800	29800	29800	0
23	20231218	191400	1380578350	29800	29800	29800	29800	0
24	20231218	191300	1380578350	29800	29800	29800	29800	0
25	20231218	191200	1380578350	29800	29800	29800	29800	0
26	20231218	191100	1380578350	29800	29800	29800	29800	0
27	20231218	191000	1380578350	29800	29800	29800	29800	0
28	20231218	190900	1380578350	29800	29800	29800	29800	0
29	20231218	190800	1380578350	29800	29800	29800	29800	0
30	20231218	190700	1380578350	29800	29800	29800	29800	0
31	20231218	190600	1380578350	29800	29800	29800	29800	0
32	20231218	190500	1380578350	29800	29800	29800	29800	1245
33	20231218	190400	1380578350	29800	29800	29800	29800	0
34	20231218	190300	1380578350	29800	29800	29800	29800	0
35	20231218	190200	1380578350	29800	29800	29800	29800	0
36	20231218	190100	1380578350	29800	29800	29800	29800	0
37	20231218	190000	1380578350	29800	29800	29800	29800	0
38	20231218	185900	1380578350	29800	29800	29800	29800	0
39	20231218	185800	1380578350	29800	29800	29800	29800	0
40	20231218	185700	1380578350	29800	29800	29800	29800	0
41	20231218	185600	1380578350	29800	29800	29800	29800	0
42	20231218	185500	1380578350	29800	29800	29800	29800	0
43	20231218	185400	1380578350	29800	29800	29800	29800	0
44	20231218	185300	1380578350	29800	29800	29800	29800	0
45	20231218	185200	1380578350	29800	29800	29800	29800	0
46	20231218	185100	1380578350	29800	29800	29800	29800	0
47	20231218	185000	1380578350	29800	29800	29800	29800	0
48	20231218	184900	1380578350	29800	29800	29800	29800	0
49	20231218	184800	1380578350	29800	29800	29800	29800	0
50	20231218	184700	1380578350	29800	29800	29800	29800	0
51	20231218	184600	1380578350	29800	29800	29800	29800	0
52	20231218	184500	1380578350	29800	29800	29800	29800	0
53	20231218	184400	1380578350	29800	29800	29800	29800	0
54	20231218	184300	1380578350	29800	29800	29800	29800	0
55	20231218	184200	1380578350	29800	29800	29800	29800	0
56	20231218	184100	1380578350	29800	29800	29800	29800	0
57	20231218	184000	1380578350	29800	29800	29800	29800	0
58	20231218	183900	1380578350	29800	29800	29800	29800	0
59	20231218	183800	1380578350	29800	29800	29800	29800	0
60	20231218	183700	1380578350	29800	29800	29800	29800	0
61	20231218	183600	1380578350	29800	29800	29800	29800	0
62	20231218	183500	1380578350	29800	29800	29800	29800	1245
63	20231218	183400	1380578350	29800	29800	29800	29800	0
64	20231218	183300	1380578350	29800	29800	29800	29800	0
65	20231218	183200	1380578350	29800	29800	29800	29800	0
66	20231218	183100	1380578350	29800	29800	29800	29800	0
67	20231218	183000	1380578350	29800	29800	29800	29800	0
68	20231218	182900	1380578350	29800	29800	29800	29800	0
69	20231218	182800	1380578350	29800	29800	29800	29800	0
70	20231218	182700	1380578350	29800	29800	29800	29800	0
71	20231218	182600	1380578350	29800	29800	29800	29800	0
72	20231218	182500	1380578350	29800	29800	29800	29800	0
73	20231218	182400	1380578350	29800	29800	29800	29800	0
74	20231218	182300	1380578350	29800	29800	29800	29800	0
75	20231218	182200	1380578350	29800	29800	29800	29800	0
76	20231218	182100	1380578350	29800	29800	29800	29800	0
77	20231218	182000	1380578350	29800	29800	29800	29800	0
78	20231218	181900	1380578350	29800	29800	29800	29800	0
79	20231218	181800	1380578350	29800	29800	29800	29800	0
80	20231218	181700	1380578350	29800	29800	29800	29800	0
81	20231218	181600	1380578350	29800	29800	29800	29800	0
82	20231218	181500	1380578350	29800	29800	29800	29800	0
83	20231218	181400	1380578350	29800	29800	29800	29800	0
84	20231218	181300	1380578350	29800	29800	29800	29800	0
85	20231218	181200	1380578350	29800	29800	29800	29800	0
86	20231218	181100	1380578350	29800	29800	29800	29800	0
87	20231218	181000	1380578350	29800	29800	29800	29800	0
88	20231218	180900	1380578350	29800	29800	29800	29800	0
89	20231218	180800	1380578350	29800	29800	29800	29800	0
90	20231218	180700	1380578350	29800	29800	29800	29800	0
91	20231218	180600	1380578350	29800	29800	29800	29800	0
92	20231218	180500	1380578350	29800	29800	29800	29800	1245
93	20231218	180400	1380578350	29800	29800	29800	29800	0
94	20231218	180300	1380578350	29800	29800	29800	29800	0
95	20231218	180200	1380578350	29800	29800	29800	29800	0
96	20231218	180100	1380578350	29800	29800	29800	29800	0
97	20231218	180000	1380578350	29800	29800	29800	29800	0
98	20231218	175900	1380578350	29800	29800	29800	29800	0
99	20231218	175800	1380578350	29800	29800	29800	29800	0
100	20231218	175700	1380578350	29800	29800	29800	29800	0
101	20231218	175600	1380578350	29800	29800	29800	29800	0
102	20231218	175500	1380578350	29800	29800	29800	29800	0
103	20231218	175400	1380578350	29800	29800	29800	29800	0
104	20231218	175300	1380578350	29800	29800	29800	29800	0
105	20231218	175200	1380578350	29800	29800	29800	29800	0
106	20231218	175100	1380578350	29800	29800	29800	29800	0
107	20231218	175000	1380578350	29800	29800	29800	29800	0
108	20231218	174900	1380578350	29800	29800	29800	29800	0
109	20231218	174800	1380578350	29800	29800	29800	29800	0
110	20231218	174700	1380578350	29800	29800	29800	29800	0
111	20231218	174600	1380578350	29800	29800	29800	29800	0
112	20231218	174500	1380578350	29800	29800	29800	29800	0
113	20231218	174400	1380578350	29800	29800	29800	29800	0
114	20231218	174300	1380578350	29800	29800	29800	29800	0
115	20231218	174200	1380578350	29800	29800	29800	29800	0
116	20231218	174100	1380578350	29800	29800	29800	29800	0
117	20231218	174000	1380578350	29800	29800	29800	29800	0
118	20231218	173900	1380578350	29800	29800	29800	29800	0
119	20231218	173800	1380578350	29800	29800	29800	29800	0
120	20231218	173700	1380578350	29800	29800	29800	29800	0
121	20231218	173600	1380578350	29800	29800	29800	29800	0
122	20231218	173500	1380578350	29800	29800	29800	29800	1245
123	20231218	173400	1380578350	29800	29800	29800	29800	0
124	20231218	173300	1380578350	29800	29800	29800	29800	0
125	20231218	173200	1380578350	29800	29800	29800	29800	0
126	20231218	173100	1380578350	29800	29800	29800	29800	0
127	20231218	173000	1380578350	29800	29800	29800	29800	0
128	20231218	172900	1380578350	29800	29800	29800	29800	0
129	20231218	172800	1380578350	29800	29800	29800	29800	0
130	20231218	172700	1380578350	29800	29800	29800	29800	0
131	20231218	172600	1380578350	29800	29800	29800	29800	0
132	20231218	172500	1380578350	29800	29800	29800	29800	0
133	20231218	172400	1380578350	29800	29800	29800	29800	0
134	20231218	172300	1380578350	29800	29800	29800	29800	0
135	20231218	172200	1380578350	29800	29800	29800	29800	0
136	20231218	172100	1380578350	29800	29800	29800	29800	0
137	20231218	172000	1380578350	29800	29800	29800	29800	0
138	20231218	171900	1380578350	29800	29800	29800	29800	0
139	20231218	171800	1380578350	29800	29800	29800	29800	0
140	20231218	171700	1380578350	29800	29800	29800	29800	0
141	20231218	171600	1380578350	29800	29800	29800	29800	0
142	20231218	171500	1380578350	29800	29800	29800	29800	0
143	20231218	171400	1380578350	29800	29800	29800	29800	0
144	20231218	171300	1380578350	29800	29800	29800	29800	0
145	20231218	171200	1380578350	29800	29800	29800	29800	0
146	20231218	171100	1380578350	29800	29800	29800	29800	0
147	20231218	171000	1380578350	29800	29800	29800	29800	0
148	20231218	170900	1380578350	29800	29800	29800	29800	0
149	20231218	170800	1380578350	29800	29800	29800	29800	0
150	20231218	170700	1380578350	29800	29800	29800	29800	0
151	20231218	170600	1380578350	29800	29800	29800	29800	0
152	20231218	170500	1380578350	29800	29800	29800	29800	1245
153	20231218	170400	1380578350	29800	29800	29800	29800	0
154	20231218	170300	1380578350	29800	29800	29800	29800	0
155	20231218	170200	1380578350	29800	29800	29800	29800	0
156	20231218	170100	1380578350	29800	29800	29800	29800	0
157	20231218	170000	1380578350	29800	29800	29800	29800	0
158	20231218	165900	1380578350	29800	29800	29800	29800	0
159	20231218	165800	1380578350	29800	29800	29800	29800	0
160	20231218	165700	1380578350	29800	29800	29800	29800	0
161	20231218	165600	1380578350	29800	29800	29800	29800	0
162	20231218	165500	1380578350	29800	29800	29800	29800	0
163	20231218	165400	1380578350	29800	29800	29800	29800	0
164	20231218	165300	1380578350	29800	29800	29800	29800	0
165	20231218	165200	1380578350	29800	29800	29800	29800	0
166	20231218	165100	1380578350	29800	29800	29800	29800	0
167	20231218	165000	1380578350	29800	29800	29800	29800	0
168	20231218	164900	1380578350	29800	29800	29800	29800	0
169	20231218	164800	1380578350	29800	29800	29800	29800	0
170	20231218	164700	1380578350	29800	29800	29800	29800	0
171	20231218	164600	1380578350	29800	29800	29800	29800	0
172	20231218	164500	1380578350	29800	29800	29800	29800	0
173	20231218	164400	1380578350	29800	29800	29800	29800	0
174	20231218	164300	1380578350	29800	29800	29800	29800	0
175	20231218	164200	1380578350	29800	29800	29800	29800	0
176	20231218	164100	1380578350	29800	29800	29800	29800	0
177	20231218	164000	1380578350	29800	29800	29800	29800	0
178	20231218	163900	1380578350	29800	29800	29800	29800	0
179	20231218	163800	1380578350	29800	29800	29800	29800	0
180	20231218	163700	1380578350	29800	29800	29800	29800	0
181	20231218	163600	1380578350	29800	29800	29800	29800	0
182	20231218	163500	1380578350	29800	29800	29800	29800	1245
183	20231218	163400	1380578350	29800	29800	29800	29800	0
184	20231218	163300	1380578350	29800	29800	29800	29800	0
185	20231218	163200	1380578350	29800	29800	29800	29800	0
186	20231218	163100	1380578350	29800	29800	29800	29800	0
187	20231218	163000	1380578350	29800	29800	29800	29800	0
188	20231218	162900	1380578350	29800	29800	29800	29800	0
189	20231218	162800	1380578350	29800	29800	29800	29800	0
190	20231218	162700	1380578350	29800	29800	29800	29800	0
191	20231218	162600	1380578350	29800	29800	29800	29800	0
192	20231218	162500	1380578350	29800	29800	29800	29800	0
193	20231218	162400	1380578350	29800	29800	29800	29800	0
194	20231218	162300	1380578350	29800	29800	29800	29800	0
195	20231218	162200	1380578350	29800	29800	29800	29800	0
196	20231218	162100	1380578350	29800	29800	29800	29800	0
197	20231218	162000	1380578350	29800	29800	29800	29800	0
198	20231218	161900	1380578350	29800	29800	29800	29800	0
199	20231218	161800	1380578350	29800	29800	29800	29800	0
200	20231218	161700	1380578350	29800	29800	29800	29800	0
201	20231218	161600	1380578350	29800	29800	29800	29800	0
202	20231218	161500	1380578350	29800	29800	29800	29800	0
203	20231218	161400	1380578350	29800	29800	29800	29800	0
204	20231218	161300	1380578350	29800	29800	29800	29800	0
205	20231218	161200	1380578350	29800	29800	29800	29800	0
206	20231218	161100	1380578350	29800	29800	29800	29800	0
207	20231218	161000	1380578350	29800	29800	29800	29800	0
208	20231218	160900	1380578350	29800	29800	29800	29800	0
209	20231218	160800	1380578350	29800	29800	29800	29800	0
210	20231218	160700	1380578350	29800	29800	29800	29800	0
211	20231218	160600	1380578350	29800	29800	29800	29800	0
212	20231218	160500	1380578350	29800	29800	29800	29800	1245
213	20231218	160400	1380578350	29800	29800	29800	29800	0
214	20231218	160300	1380578350	29800	29800	29800	29800	0
215	20231218	160200	1380578350	29800	29800	29800	29800	0
216	20231218	160100	1380578350	29800	29800	29800	29800	0
217	20231218	160000	1380578350	29800	29800	29800	29800	0
218	20231218	155900	1380578350	29800	29800	29800	29800	0
219	20231218	155800	1380578350	29800	29800	29800	29800	0
220	20231218	155700	1380578350	29800	29800	29800	29800	0
221	20231218	155600	1380578350	29800	29800	29800	29800	0
222	20231218	155500	1380578350	29800	29800	29800	29800	0
223	20231218	155400	1380578350	29800	29800	29800	29800	0
224	20231218	155300	1380578350	29800	29800	29800	29800	0
225	20231218	155200	1380578350	29800	29800	29800	29800	0
226	20231218	155100	1380578350	29800	29800	29800	29800	0
227	20231218	155000	1380578350	29800	29800	29800	29800	0
228	20231218	154900	1380578350	29800	29800	29800	29800	0
229	20231218	154800	1380578350	29800	29800	29800	29800	0
230	20231218	154700	1380578350	29800	29800	29800	29800	0
231	20231218	154600	1380578350	29800	29800	29800	29800	0
232	20231218	154500	1380578350	29800	29800	29800	29800	0
233	20231218	154400	1380578350	29800	29800	29800	29800	0
234	20231218	154300	1380578350	29800	29800	29800	29800	0
235	20231218	154200	1380578350	29800	29800	29800	29800	0
236	20231218	154100	1380578350	29800	29800	29800	29800	0
237	20231218	154000	1380578350	29800	29800	29800	29800	0
238	20231218	153900	1380578350	29800	29800	29800	29800	0
239	20231218	153800	1380578350	29800	29800	29800	29800	0
240	20231218	153700	1380578350	29800	29800	29800	29800	0
241	20231218	153600	1380578350	29800	29800	29800	29800	0
242	20231218	153500	1380578350	29800	29800	29800	29800	1245
243	20231218	153400	1380578350	29800	29800	29800	29800	0
244	20231218	153300	1380578350	29800	29800	29800	29800	0
245	20231218	153200	1380578350	29800	29800	29800	29800	0
246	20231218	153100	1380578350	29800	29800	29800	29800	0
247	20231218	153000	1380578350	29800	29800	29800	29800	1245
248	20231218	152900	1343477350	29850	29850	29850	29850	0
249	20231218	152800	1343477350	29850	29850	29850	29850	0
250	20231218	152700	1343477350	29850	29850	29850	29850	0
251	20231218	152600	1343477350	29850	29850	29850	29850	0
252	20231218	152500	1343477350	29850	29850	29850	29850	0
253	20231218	152400	1343477350	29850	29850	29850	29850	0
254	20231218	152300	1343477350	29850	29850	29850	29850	0
255	20231218	152200	1343477350	29850	29850	29850	29850	0
256	20231218	152100	1343477350	29850	29850	29850	29850	0
257	20231218	152000	1343477350	29850	29850	29850	29850	0
258	20231218	151900	1343477350	29850	29850	29850	29800	167
259	20231218	151800	1338497400	29800	29850	29850	29800	170
260	20231218	151700	1333430500	29800	29850	29850	29800	1696
261	20231218	151600	1282887250	29800	29800	29850	29800	129
262	20231218	151500	1279042150	29850	29850	29850	29800	146
263	20231218	151400	1274686250	29800	29800	29850	29800	80
264	20231218	151300	1272301750	29800	29800	29850	29800	85
265	20231218	151200	1269768700	29800	29850	29850	29800	80
266	20231218	151100	1267383450	29850	29800	29850	29800	71
267	20231218	151000	1265267450	29850	29800	29850	29800	76
268	20231218	150900	1263000450	29800	29900	29900	29800	961
269	20231218	150800	1234315100	29850	29900	29900	29850	40
270	20231218	150700	1233121050	29900	29900	29900	29900	43
271	20231218	150600	1231835350	29850	29900	29900	29850	31
272	20231218	150500	1230909450	29850	29850	29850	29850	20
273	20231218	150400	1230312450	29850	29900	29900	29850	135
274	20231218	150300	1226277700	29850	29850	29850	29850	12
275	20231218	150200	1225919500	29850	29850	29900	29850	276
276	20231218	150100	1217674900	29900	29900	29900	29850	83
277	20231218	150000	1215196950	29850	29900	29900	29850	82
278	20231218	145900	1212746850	29900	29900	29900	29900	44
279	20231218	145800	1211431250	29850	29850	29850	29850	16
280	20231218	145700	1210953650	29850	29900	29900	29850	22
281	20231218	145600	1210296050	29850	29850	29850	29850	59
282	20231218	145500	1208534900	29900	29850	29900	29850	7
283	20231218	145400	1208325900	29900	29900	29900	29900	55
284	20231218	145300	1206681400	29900	29900	29900	29900	1
285	20231218	145200	1206651500	29850	29900	29900	29850	236
286	20231218	145100	1199596850	29900	29900	29900	29900	18
287	20231218	145000	1199058650	29850	29900	29900	29850	17
288	20231218	144900	1198551150	29900	29850	29900	29850	38
289	20231218	144800	1197415150	29900	29900	29900	29900	1
290	20231218	144700	1197385250	29900	29900	29900	29900	3
291	20231218	144600	1197295550	29900	29850	29900	29850	50
292	20231218	144500	1195801650	29900	29900	29900	29900	87
293	20231218	144400	1193200350	29900	29900	29900	29900	43
294	20231218	144300	1191914650	29850	29900	29900	29850	17
295	20231218	144200	1191407150	29950	29950	29950	29950	0
296	20231218	144100	1191407150	29950	29950	29950	29900	510
297	20231218	144000	1176157200	29900	29900	29900	29900	16
298	20231218	143900	1175678800	29900	29950	29950	29900	5
299	20231218	143800	1175529250	29950	29950	29950	29950	43
300	20231218	143700	1174241400	29950	29900	29950	29900	25
301	20231218	143600	1173493700	29950	29950	29950	29950	117
302	20231218	143500	1169989550	29950	29950	29950	29950	0
303	20231218	143400	1169989550	29950	29950	29950	29900	22
304	20231218	143300	1169331650	29950	29900	29950	29900	43
305	20231218	143200	1168043950	29950	29900	29950	29900	3
306	20231218	143100	1167954200	29950	29950	29950	29950	20
307	20231218	143000	1167355200	29950	29950	29950	29900	65
308	20231218	142900	1165408650	29950	29950	29950	29950	1
309	20231218	142800	1165378700	29950	29900	29950	29900	36
310	20231218	142700	1164300800	29950	29950	29950	29950	197
311	20231218	142600	1158400650	29950	29950	29950	29950	48
312	20231218	142500	1156963050	29950	29950	30000	29950	96
313	20231218	142400	1154083450	30000	30000	30000	30000	0
314	20231218	142300	1154083450	30000	29950	30000	29950	144
315	20231218	142200	1149765800	29950	30000	30000	29950	5
316	20231218	142100	1149616000	29950	29950	29950	29950	194
317	20231218	142000	1143805700	29950	29950	29950	29900	368
318	20231218	141900	1132784900	29950	29950	29950	29900	82
319	20231218	141800	1130329400	29950	29950	29950	29950	30
320	20231218	141700	1129430900	29950	29950	29950	29950	60
321	20231218	141600	1127633900	29950	29950	29950	29950	60
322	20231218	141500	1125836900	29900	29950	29950	29900	309
323	20231218	141400	1116582600	29950	29950	29950	29950	59
324	20231218	141300	1114815550	29950	29950	29950	29950	6
325	20231218	141200	1114635850	29950	29900	29950	29850	1000
326	20231218	141100	1084734300	29900	29900	29900	29900	264
327	20231218	141000	1076840700	29900	29850	29900	29850	141
328	20231218	140900	1072627700	29900	29850	29900	29850	141
329	20231218	140800	1068413250	29900	29900	29900	29900	58
330	20231218	140700	1066679050	29900	29850	29900	29850	32
331	20231218	140600	1065722300	29850	29900	29900	29850	167
332	20231218	140500	1060729250	29900	29900	29900	29900	87
333	20231218	140400	1058127950	29850	29900	29900	29850	324
334	20231218	140300	1048442850	29900	29900	29900	29850	332
335	20231218	140200	1038516250	29900	29900	29900	29900	57
336	20231218	140100	1036811950	29900	29900	29900	29900	170
337	20231218	140000	1031728950	29900	29900	29900	29900	259
338	20231218	135900	1023984850	29900	29900	29900	29850	218
339	20231218	135800	1017466900	29900	29900	29900	29850	35
340	20231218	135700	1016421200	29850	29900	29900	29850	104
341	20231218	135600	1013311900	29850	29900	29900	29850	809
342	20231218	135500	989124000	29950	29950	29950	29950	59
343	20231218	135400	987356950	29950	29950	29950	29900	29
344	20231218	135300	986488600	29950	29950	29950	29950	1
345	20231218	135200	986458650	29950	29950	29950	29950	59
346	20231218	135100	984691600	29950	29900	29950	29900	42
347	20231218	135000	983434000	29950	29950	29950	29950	61
348	20231218	134900	981607050	29950	29900	29950	29900	58
349	20231218	134800	979870450	29900	29950	29950	29900	89
350	20231218	134700	977205100	29950	29950	29950	29950	100
351	20231218	134600	974210100	29950	29950	29950	29950	308
352	20231218	134500	964985500	29950	29950	29950	29950	109
353	20231218	134400	961720950	29950	29950	29950	29900	111
354	20231218	134300	958397900	29900	29900	29900	29900	43
355	20231218	134200	957112200	29950	29950	29950	29950	1
356	20231218	134100	957082250	29950	29950	29950	29950	100
357	20231218	134000	954087250	29950	29950	29950	29950	0
358	20231218	133900	954087250	29950	29900	29950	29900	200
359	20231218	133800	948103950	29900	29900	29900	29900	60
360	20231218	133700	946309950	29900	29900	29900	29900	161
361	20231218	133600	941496050	29900	29900	29900	29900	32
362	20231218	133500	940539250	29900	29900	29900	29850	102
363	20231218	133400	937490000	29900	29900	29900	29900	1
364	20231218	133300	937460100	29900	29900	29900	29900	93
365	20231218	133200	934679400	29900	29900	29900	29900	3
366	20231218	133100	934589700	29900	29900	29900	29900	89
367	20231218	133000	931928600	29900	29900	29900	29900	15
368	20231218	132900	931480100	29900	29900	29900	29850	7
369	20231218	132800	931270850	29900	29850	29900	29850	100
370	20231218	132700	928281350	29850	29900	29900	29850	12
371	20231218	132600	927923100	29900	29900	29900	29900	59
372	20231218	132500	926159000	29900	29900	29900	29900	30
373	20231218	132400	925262000	29900	29900	29900	29900	64
374	20231218	132300	923348400	29900	29900	29900	29900	326
375	20231218	132200	913601000	29900	29900	29900	29900	70
376	20231218	132100	911508000	29900	29900	29900	29900	67
377	20231218	132000	909504700	29900	29900	29900	29900	59
378	20231218	131900	907740600	29900	29900	29900	29850	17
379	20231218	131800	907232900	29900	29900	29900	29900	1
380	20231218	131700	907203000	29900	29900	29900	29900	58
381	20231218	131600	905468800	29900	29900	29900	29900	1
382	20231218	131500	905438900	29900	29850	29900	29850	75
383	20231218	131400	903197200	29900	29900	29900	29900	1
384	20231218	131300	903167300	29900	29850	29900	29850	68
385	20231218	131200	901134600	29900	29900	29900	29900	1
386	20231218	131100	901104700	29850	29900	29900	29850	174
387	20231218	131000	895907650	29900	29900	29900	29900	20
388	20231218	130900	895309650	29850	29900	29900	29850	118
389	20231218	130800	891784400	29900	29900	29900	29900	0
390	20231218	130700	891784400	29900	29900	29900	29900	92
391	20231218	130600	889033600	29900	29900	29900	29900	0
392	20231218	130500	889033600	29900	29900	29900	29900	1
393	20231218	130400	889003700	29900	29900	29900	29900	63
394	20231218	130300	887120000	29900	29900	29900	29850	12
395	20231218	130200	886761250	29850	29900	29900	29850	112
396	20231218	130100	883415100	29900	29900	29900	29900	0
397	20231218	130000	883415100	29900	29900	29900	29900	59
398	20231218	125900	881651000	29900	29900	29900	29900	3
399	20231218	125800	881561300	29900	29900	29900	29900	60
400	20231218	125700	879767300	29900	29900	29900	29900	0
401	20231218	125600	879767300	29900	29900	29900	29900	75
402	20231218	125500	877524800	29900	29900	29900	29900	2
403	20231218	125400	877465000	29900	29900	29900	29900	15
404	20231218	125300	877016500	29900	29900	29900	29850	72
405	20231218	125200	874864350	29900	29900	29900	29900	3
406	20231218	125100	874774650	29900	29900	29900	29900	72
407	20231218	125000	872621850	29900	29900	29900	29900	5
408	20231218	124900	872472350	29900	29900	29900	29900	60
409	20231218	124800	870678350	29900	29850	29900	29850	54
410	20231218	124700	869063950	29900	29900	29900	29900	450
411	20231218	124600	855608950	29900	29900	29900	29900	101
412	20231218	124500	852589050	29900	29900	29900	29900	68
413	20231218	124400	850555850	29900	29900	29900	29900	74
414	20231218	124300	848343250	29800	29900	29900	29800	75
415	20231218	124200	846101950	29900	29900	29900	29900	107
416	20231218	124100	842902650	29900	29900	29900	29900	2
417	20231218	124000	842842850	29900	29900	29900	29900	60
418	20231218	123900	841048850	29900	29900	29900	29900	1
419	20231218	123800	841018950	29800	29900	29900	29800	468
420	20231218	123700	827037750	29900	29850	29900	29850	2
421	20231218	123600	826978000	29850	29900	29900	29850	258
422	20231218	123500	819268800	29850	29900	29900	29850	101
423	20231218	123400	816253900	29900	29900	29900	29850	475
424	20231218	123300	802057200	29900	29850	29900	29850	106
425	20231218	123200	798887850	29850	29900	29900	29850	60
426	20231218	123100	797093900	29900	29900	29900	29850	33
427	20231218	123000	796107800	29900	29900	29900	29900	1
428	20231218	122900	796077900	29900	29900	29900	29900	59
429	20231218	122800	794313800	29900	29900	29900	29900	2
430	20231218	122700	794254000	29900	29900	29900	29900	58
431	20231218	122600	792519800	29900	29900	29900	29850	30
432	20231218	122500	791623650	29850	29850	29900	29850	531
433	20231218	122400	775770400	29900	29850	29900	29850	13
434	20231218	122300	775382300	29900	29900	29900	29850	1151
435	20231218	122200	741021950	29900	29900	29900	29900	0
436	20231218	122100	741021950	29900	29900	29900	29900	66
437	20231218	122000	739048550	29900	29900	29900	29900	0
438	20231218	121900	739048550	29900	29900	29900	29900	60
439	20231218	121800	737254550	29900	29900	29900	29900	3
440	20231218	121700	737164850	29950	29900	29950	29900	6
441	20231218	121600	736985400	29950	29900	29950	29900	199
442	20231218	121500	731032350	29900	29900	29900	29900	521
443	20231218	121400	715454450	29950	29950	29950	29950	59
444	20231218	121300	713687400	29950	29950	29950	29950	45
445	20231218	121200	712339650	29900	29950	30000	29900	123
446	20231218	121100	708654300	29950	29950	29950	29950	5
447	20231218	121000	708504550	29950	30000	30000	29950	215
448	20231218	120900	702062300	30000	30000	30000	30000	0
449	20231218	120800	702062300	30000	30000	30000	30000	59
450	20231218	120700	700292300	29950	30000	30000	29950	14
451	20231218	120600	699872950	29950	29950	29950	29950	50
452	20231218	120500	698375450	30000	30000	30000	29950	179
453	20231218	120400	693011100	30000	30000	30000	30000	1
454	20231218	120300	692981100	30050	30050	30050	30050	59
455	20231218	120200	691208150	30000	30000	30000	30000	200
456	20231218	120100	685208150	30050	30050	30050	30050	59
457	20231218	120000	683435200	30050	30050	30050	30050	2
458	20231218	115900	683375100	30000	30000	30050	30000	83
459	20231218	115800	680882150	30000	30000	30050	30000	10
460	20231218	115700	680582100	29950	30050	30050	29950	64
461	20231218	115600	678659500	30050	29950	30050	29950	8
462	20231218	115500	678419800	29950	29950	30050	29950	65
463	20231218	115400	676467250	29950	30050	30050	29950	8
464	20231218	115300	676227550	29950	29950	29950	29950	13
465	20231218	115200	675838200	30050	29950	30050	29950	66
466	20231218	115100	673855500	29950	30050	30050	29950	8
467	20231218	115000	673615800	30050	29950	30050	29950	77
468	20231218	114900	671306300	29950	30000	30000	29950	8
469	20231218	114800	671066650	29950	29950	30000	29950	91
470	20231218	114700	668338300	29950	29950	30000	29950	18
471	20231218	114600	667799150	29950	29950	30000	29950	127
472	20231218	114500	663992550	30000	29950	30000	29950	7
473	20231218	114400	663782850	29950	30000	30000	29950	86
474	20231218	114300	661203450	29950	29950	29950	29950	6
475	20231218	114200	661023750	29950	29950	30000	29950	24
476	20231218	114100	660304850	30000	29950	30000	29950	66
477	20231218	114000	658325200	30000	29950	30000	29950	7
478	20231218	113900	658115500	30000	29950	30000	29950	65
479	20231218	113800	656165850	30000	29950	30000	29950	7
480	20231218	113700	655956150	29950	30050	30050	29900	72
481	20231218	113600	653794150	29900	30000	30000	29900	20
482	20231218	113500	653196050	30000	30050	30050	29950	136
483	20231218	113400	649116300	29950	29950	29950	29950	7
484	20231218	113300	648906650	29900	30050	30050	29900	65
485	20231218	113200	646954300	29900	29900	29900	29900	21
486	20231218	113100	646326400	30050	30000	30050	30000	60
487	20231218	113000	644526350	30000	30000	30050	29900	141
488	20231218	112900	640294050	30000	30000	30000	29900	287
489	20231218	112800	631684750	30000	29950	30000	29900	674
490	20231218	112700	611490800	29900	29950	29950	29900	307
491	20231218	112600	602296500	29900	29900	29950	29900	73
492	20231218	112500	600110800	29900	29900	29900	29900	8
493	20231218	112400	599871600	29950	29900	29950	29900	80
494	20231218	112300	597476600	29900	29900	29900	29900	6
495	20231218	112200	597297200	29950	29950	29950	29900	66
496	20231218	112100	595320850	29900	29900	29950	29900	77
497	20231218	112000	593018500	29900	30000	30000	29900	146
498	20231218	111900	588646350	29900	30000	30000	29900	8
499	20231218	111800	588407050	29900	29900	29900	29900	196
500	20231218	111700	582546650	30000	30000	30000	29900	67
501	20231218	111600	580537350	30000	30000	30000	30000	11
502	20231218	111500	580207350	30000	29950	30000	29900	76
503	20231218	111400	577928850	30000	30000	30000	30000	4
504	20231218	111300	577808850	30000	30000	30000	30000	59
505	20231218	111200	576038850	30000	30000	30000	30000	1
506	20231218	111100	576008850	30000	30000	30000	30000	61
507	20231218	111000	574178850	30000	30000	30000	30000	1
508	20231218	110900	574148850	30000	30000	30000	30000	58
509	20231218	110800	572408850	30000	30000	30000	30000	3
510	20231218	110700	572318850	30000	30000	30000	30000	62
511	20231218	110600	570458850	30000	30000	30000	30000	1
512	20231218	110500	570428850	30000	29950	30000	29950	402
513	20231218	110400	558388900	29950	29950	29950	29850	255
514	20231218	110300	550751750	29950	29950	29950	29950	1
515	20231218	110200	550721800	29950	29950	29950	29950	123
516	20231218	110100	547037950	29950	29900	29950	29900	963
517	20231218	110000	518239250	29900	29900	29900	29850	61
518	20231218	105900	516415400	29900	29850	29900	29850	16
519	20231218	105800	515937500	29850	29900	29900	29850	62
520	20231218	105700	514083900	29900	29900	29900	29900	21
521	20231218	105600	513456000	29900	29900	29900	29900	59
522	20231218	105500	511691900	29850	29850	29850	29850	1
523	20231218	105400	511662050	29850	29900	29900	29850	4
524	20231218	105300	511542500	29900	29900	29900	29850	120
525	20231218	105200	507957500	29900	29850	29900	29850	513
526	20231218	105100	492644400	29850	29900	29900	29850	848
527	20231218	105000	467289300	29950	29950	29950	29950	1
528	20231218	104900	467259350	29900	29950	29950	29900	68
529	20231218	104800	465226100	29900	29900	29900	29900	0
530	20231218	104700	465226100	29900	29950	29950	29900	57
531	20231218	104600	463521750	29900	29900	29900	29900	1
532	20231218	104500	463491850	29950	29900	29950	29900	8
533	20231218	104400	463252550	29950	29900	29950	29900	202
534	20231218	104300	457202750	29950	29900	29950	29900	61
535	20231218	104200	455378800	29900	29950	29950	29900	164
536	20231218	104100	450475050	29900	29900	29900	29900	0
537	20231218	104000	450475050	29900	29950	29950	29900	62
538	20231218	103900	448621150	29900	29900	29900	29900	4
539	20231218	103800	448501550	29950	29900	29950	29900	128
540	20231218	103700	444669300	29900	29900	29900	29900	33
541	20231218	103600	443682600	29950	29900	29950	29900	77
542	20231218	103500	441380250	29950	29950	29950	29950	0
543	20231218	103400	441380250	29950	29900	29950	29900	60
544	20231218	103300	439586200	29900	29900	29900	29900	0
545	20231218	103200	439586200	29900	29900	29900	29900	2
546	20231218	103100	439526400	29900	29950	29950	29900	94
547	20231218	103000	436714050	29950	29950	29950	29900	13
548	20231218	102900	436324800	29950	29900	29950	29900	57
549	20231218	102800	434620450	29900	29900	29900	29900	45
550	20231218	102700	433274950	29900	29900	29900	29900	0
551	20231218	102600	433274950	29900	29900	29950	29900	124
552	20231218	102500	429567300	29900	29900	29900	29900	3
553	20231218	102400	429477600	29900	29900	29900	29900	10
554	20231218	102300	429178600	29900	29900	29900	29900	0
555	20231218	102200	429178600	29900	29900	29900	29900	511
556	20231218	102100	413899700	29900	29900	29900	29900	2
557	20231218	102000	413839900	29950	29950	29950	29950	69
558	20231218	101900	411773350	29900	29900	29900	29900	0
559	20231218	101800	411773350	29900	29900	29900	29900	81
560	20231218	101700	409351450	29900	29900	29900	29900	0
561	20231218	101600	409351450	29900	29950	29950	29900	2
562	20231218	101500	409291600	29950	29950	29950	29950	5
563	20231218	101400	409141850	29950	29950	29950	29950	6
564	20231218	101300	408962150	29950	29950	29950	29950	10
565	20231218	101200	408662650	29950	29950	29950	29950	403
566	20231218	101100	396592800	29950	29950	29950	29950	13
567	20231218	101000	396203450	29950	29950	29950	29950	25
568	20231218	100900	395454700	29900	29900	29900	29900	52
569	20231218	100800	393899900	30000	29950	30000	29950	538
570	20231218	100700	377786550	29950	29900	29950	29900	7
571	20231218	100600	377577000	29950	29950	29950	29950	0
572	20231218	100500	377577000	29950	29950	29950	29950	1
573	20231218	100400	377547050	29950	29950	29950	29950	21
574	20231218	100300	376918100	29950	29950	29950	29950	40
575	20231218	100200	375720100	29900	29900	29900	29900	0
576	20231218	100100	375720100	29900	29950	29950	29900	4
577	20231218	100000	375600350	29950	29950	29950	29950	5
578	20231218	095900	375450600	29950	29950	29950	29950	132
579	20231218	095800	371497200	29950	29950	29950	29950	11
580	20231218	095700	371167750	29950	29950	29950	29950	0
581	20231218	095600	371167750	29950	29950	29950	29950	2
582	20231218	095500	371107850	29950	29950	29950	29950	0
583	20231218	095400	371107850	29950	29950	29950	29950	0
584	20231218	095300	371107850	29950	29900	29950	29900	588
585	20231218	095200	353501150	29900	29900	29900	29900	352
586	20231218	095100	342976350	29900	29900	29900	29900	0
587	20231218	095000	342976350	29900	29900	29900	29900	0
588	20231218	094900	342976350	29900	29900	29900	29900	371
589	20231218	094800	331883450	29950	29950	29950	29950	191
590	20231218	094700	326163000	29950	29950	29950	29950	161
591	20231218	094600	321341050	30000	29950	30000	29950	58
592	20231218	094500	319601950	29950	29950	30000	29900	50
593	20231218	094400	318105700	29950	30000	30000	29950	5
594	20231218	094300	317955900	29950	29950	30000	29950	132
595	20231218	094200	314002400	29950	29900	29950	29900	272
596	20231218	094100	305868950	29900	29900	29900	29850	35
597	20231218	094000	304823350	29900	29900	29900	29900	41
598	20231218	093900	303597450	29900	29900	29900	29900	202
599	20231218	093800	297557650	29900	29850	29900	29850	203
600	20231218	093700	291498050	29850	29850	29850	29800	103
601	20231218	093600	288428500	29800	29800	29800	29800	18
602	20231218	093500	287892100	29850	29850	29850	29850	100
603	20231218	093400	284907100	29850	29850	29850	29800	30
604	20231218	093300	284012850	29800	29850	29850	29800	14
605	20231218	093200	283595150	29850	29850	29850	29800	4
606	20231218	093100	283475800	29850	29850	29850	29850	15
607	20231218	093000	283028050	29850	29850	29850	29850	105
608	20231218	092900	279893800	29850	29850	29850	29850	104
609	20231218	092800	276789400	29850	29800	29850	29800	662
610	20231218	092700	257056700	29750	29750	29800	29750	5
611	20231218	092600	256907800	29800	29800	29800	29750	383
612	20231218	092500	245503550	29800	29750	29800	29700	53
613	20231218	092400	243927000	29750	29800	29800	29750	703
614	20231218	092300	223007700	29800	29800	29800	29750	898
615	20231218	092200	196247350	29800	29800	29800	29800	60
616	20231218	092100	194459350	29800	29800	29800	29800	0
617	20231218	092000	194459350	29800	29800	29800	29800	53
618	20231218	091900	192879950	29800	29800	29800	29800	617
619	20231218	091800	174493350	29800	29850	29850	29800	202
620	20231218	091700	168463700	29800	29850	29850	29800	68
621	20231218	091600	166434750	29800	29900	29900	29800	705
622	20231218	091500	145388100	29900	29900	29900	29900	111
623	20231218	091400	142069200	29850	29850	29850	29850	1
624	20231218	091300	142039350	29900	29900	29900	29900	435
625	20231218	091200	129032850	29950	29950	29950	29950	0
626	20231218	091100	129032850	29950	29950	29950	29950	291
627	20231218	091000	120317400	29950	29950	29950	29950	382
628	20231218	090900	108876500	29950	29950	29950	29950	121
629	20231218	090800	105252550	29950	29900	29950	29900	10
630	20231218	090700	104953300	29900	29950	29950	29900	379
631	20231218	090600	93610950	29950	29950	29950	29950	1131
632	20231218	090500	59737500	29950	29950	29950	29950	15
633	20231218	090400	59288250	29950	29950	29950	29950	222
634	20231218	090300	52639350	29950	29950	30000	29950	572
635	20231218	090200	35492600	29950	29950	29950	29950	72
636	20231218	090100	33336200	29950	30000	30000	29950	514
637	20231218	090000	17941700	30000	30000	30050	30000	596