KissMeData/056190/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193400	2865989400	29700	29700	29700	29700	2671
3	20231220	193300	2865989400	29700	29700	29700	29700	0
4	20231220	193200	2865989400	29700	29700	29700	29700	0
5	20231220	193100	2865989400	29700	29700	29700	29700	0
6	20231220	193000	2865989400	29700	29700	29700	29700	0
7	20231220	192900	2865989400	29700	29700	29700	29700	0
8	20231220	192800	2865989400	29700	29700	29700	29700	0
9	20231220	192700	2865989400	29700	29700	29700	29700	0
10	20231220	192600	2865989400	29700	29700	29700	29700	0
11	20231220	192500	2865989400	29700	29700	29700	29700	0
12	20231220	192400	2865989400	29700	29700	29700	29700	0
13	20231220	192300	2865989400	29700	29700	29700	29700	0
14	20231220	192200	2865989400	29700	29700	29700	29700	0
15	20231220	192100	2865989400	29700	29700	29700	29700	0
16	20231220	192000	2865989400	29700	29700	29700	29700	0
17	20231220	191900	2865989400	29700	29700	29700	29700	0
18	20231220	191800	2865989400	29700	29700	29700	29700	0
19	20231220	191700	2865989400	29700	29700	29700	29700	0
20	20231220	191600	2865989400	29700	29700	29700	29700	0
21	20231220	191500	2865989400	29700	29700	29700	29700	0
22	20231220	191400	2865989400	29700	29700	29700	29700	0
23	20231220	191300	2865989400	29700	29700	29700	29700	0
24	20231220	191200	2865989400	29700	29700	29700	29700	0
25	20231220	191100	2865989400	29700	29700	29700	29700	0
26	20231220	191000	2865989400	29700	29700	29700	29700	0
27	20231220	190900	2865989400	29700	29700	29700	29700	0
28	20231220	190800	2865989400	29700	29700	29700	29700	0
29	20231220	190700	2865989400	29700	29700	29700	29700	0
30	20231220	190600	2865989400	29700	29700	29700	29700	0
31	20231220	190500	2865989400	29700	29700	29700	29700	0
32	20231220	190400	2865989400	29700	29700	29700	29700	2671
33	20231220	190300	2865989400	29700	29700	29700	29700	0
34	20231220	190200	2865989400	29700	29700	29700	29700	0
35	20231220	190100	2865989400	29700	29700	29700	29700	0
36	20231220	190000	2865989400	29700	29700	29700	29700	0
37	20231220	185900	2865989400	29700	29700	29700	29700	0
38	20231220	185800	2865989400	29700	29700	29700	29700	0
39	20231220	185700	2865989400	29700	29700	29700	29700	0
40	20231220	185600	2865989400	29700	29700	29700	29700	0
41	20231220	185500	2865989400	29700	29700	29700	29700	0
42	20231220	185400	2865989400	29700	29700	29700	29700	0
43	20231220	185300	2865989400	29700	29700	29700	29700	0
44	20231220	185200	2865989400	29700	29700	29700	29700	0
45	20231220	185100	2865989400	29700	29700	29700	29700	0
46	20231220	185000	2865989400	29700	29700	29700	29700	0
47	20231220	184900	2865989400	29700	29700	29700	29700	0
48	20231220	184800	2865989400	29700	29700	29700	29700	0
49	20231220	184700	2865989400	29700	29700	29700	29700	0
50	20231220	184600	2865989400	29700	29700	29700	29700	0
51	20231220	184500	2865989400	29700	29700	29700	29700	0
52	20231220	184400	2865989400	29700	29700	29700	29700	0
53	20231220	184300	2865989400	29700	29700	29700	29700	0
54	20231220	184200	2865989400	29700	29700	29700	29700	0
55	20231220	184100	2865989400	29700	29700	29700	29700	0
56	20231220	184000	2865989400	29700	29700	29700	29700	0
57	20231220	183900	2865989400	29700	29700	29700	29700	0
58	20231220	183800	2865989400	29700	29700	29700	29700	0
59	20231220	183700	2865989400	29700	29700	29700	29700	0
60	20231220	183600	2865989400	29700	29700	29700	29700	0
61	20231220	183500	2865989400	29700	29700	29700	29700	0
62	20231220	183400	2865989400	29700	29700	29700	29700	2671
63	20231220	183300	2865989400	29700	29700	29700	29700	0
64	20231220	183200	2865989400	29700	29700	29700	29700	0
65	20231220	183100	2865989400	29700	29700	29700	29700	0
66	20231220	183000	2865989400	29700	29700	29700	29700	0
67	20231220	182900	2865989400	29700	29700	29700	29700	0
68	20231220	182800	2865989400	29700	29700	29700	29700	0
69	20231220	182700	2865989400	29700	29700	29700	29700	0
70	20231220	182600	2865989400	29700	29700	29700	29700	0
71	20231220	182500	2865989400	29700	29700	29700	29700	0
72	20231220	182400	2865989400	29700	29700	29700	29700	0
73	20231220	182300	2865989400	29700	29700	29700	29700	0
74	20231220	182200	2865989400	29700	29700	29700	29700	0
75	20231220	182100	2865989400	29700	29700	29700	29700	0
76	20231220	182000	2865989400	29700	29700	29700	29700	0
77	20231220	181900	2865989400	29700	29700	29700	29700	0
78	20231220	181800	2865989400	29700	29700	29700	29700	0
79	20231220	181700	2865989400	29700	29700	29700	29700	0
80	20231220	181600	2865989400	29700	29700	29700	29700	0
81	20231220	181500	2865989400	29700	29700	29700	29700	0
82	20231220	181400	2865989400	29700	29700	29700	29700	0
83	20231220	181300	2865989400	29700	29700	29700	29700	0
84	20231220	181200	2865989400	29700	29700	29700	29700	0
85	20231220	181100	2865989400	29700	29700	29700	29700	0
86	20231220	181000	2865989400	29700	29700	29700	29700	0
87	20231220	180900	2865989400	29700	29700	29700	29700	0
88	20231220	180800	2865989400	29700	29700	29700	29700	0
89	20231220	180700	2865989400	29700	29700	29700	29700	0
90	20231220	180600	2865989400	29700	29700	29700	29700	0
91	20231220	180500	2865989400	29700	29700	29700	29700	0
92	20231220	180400	2865989400	29700	29700	29700	29700	2671
93	20231220	180300	2865989400	29700	29700	29700	29700	0
94	20231220	180200	2865989400	29700	29700	29700	29700	0
95	20231220	180100	2865989400	29700	29700	29700	29700	0
96	20231220	180000	2865989400	29700	29700	29700	29700	0
97	20231220	175900	2865989400	29700	29700	29700	29700	0
98	20231220	175800	2865989400	29700	29700	29700	29700	0
99	20231220	175700	2865989400	29700	29700	29700	29700	0
100	20231220	175600	2865989400	29700	29700	29700	29700	0
101	20231220	175500	2865989400	29700	29700	29700	29700	0
102	20231220	175400	2865989400	29700	29700	29700	29700	0
103	20231220	175300	2865989400	29700	29700	29700	29700	0
104	20231220	175200	2865989400	29700	29700	29700	29700	0
105	20231220	175100	2865989400	29700	29700	29700	29700	0
106	20231220	175000	2865989400	29700	29700	29700	29700	0
107	20231220	174900	2865989400	29700	29700	29700	29700	0
108	20231220	174800	2865989400	29700	29700	29700	29700	0
109	20231220	174700	2865989400	29700	29700	29700	29700	0
110	20231220	174600	2865989400	29700	29700	29700	29700	0
111	20231220	174500	2865989400	29700	29700	29700	29700	0
112	20231220	174400	2865989400	29700	29700	29700	29700	0
113	20231220	174300	2865989400	29700	29700	29700	29700	0
114	20231220	174200	2865989400	29700	29700	29700	29700	0
115	20231220	174100	2865989400	29700	29700	29700	29700	0
116	20231220	174000	2865989400	29700	29700	29700	29700	0
117	20231220	173900	2865989400	29700	29700	29700	29700	0
118	20231220	173800	2865989400	29700	29700	29700	29700	0
119	20231220	173700	2865989400	29700	29700	29700	29700	0
120	20231220	173600	2865989400	29700	29700	29700	29700	0
121	20231220	173500	2865989400	29700	29700	29700	29700	0
122	20231220	173400	2865989400	29700	29700	29700	29700	2671
123	20231220	173300	2865989400	29700	29700	29700	29700	0
124	20231220	173200	2865989400	29700	29700	29700	29700	0
125	20231220	173100	2865989400	29700	29700	29700	29700	0
126	20231220	173000	2865989400	29700	29700	29700	29700	0
127	20231220	172900	2865989400	29700	29700	29700	29700	0
128	20231220	172800	2865989400	29700	29700	29700	29700	0
129	20231220	172700	2865989400	29700	29700	29700	29700	0
130	20231220	172600	2865989400	29700	29700	29700	29700	0
131	20231220	172500	2865989400	29700	29700	29700	29700	0
132	20231220	172400	2865989400	29700	29700	29700	29700	0
133	20231220	172300	2865989400	29700	29700	29700	29700	0
134	20231220	172200	2865989400	29700	29700	29700	29700	0
135	20231220	172100	2865989400	29700	29700	29700	29700	0
136	20231220	172000	2865989400	29700	29700	29700	29700	0
137	20231220	171900	2865989400	29700	29700	29700	29700	0
138	20231220	171800	2865989400	29700	29700	29700	29700	0
139	20231220	171700	2865989400	29700	29700	29700	29700	0
140	20231220	171600	2865989400	29700	29700	29700	29700	0
141	20231220	171500	2865989400	29700	29700	29700	29700	0
142	20231220	171400	2865989400	29700	29700	29700	29700	0
143	20231220	171300	2865989400	29700	29700	29700	29700	0
144	20231220	171200	2865989400	29700	29700	29700	29700	0
145	20231220	171100	2865989400	29700	29700	29700	29700	0
146	20231220	171000	2865989400	29700	29700	29700	29700	0
147	20231220	170900	2865989400	29700	29700	29700	29700	0
148	20231220	170800	2865989400	29700	29700	29700	29700	0
149	20231220	170700	2865989400	29700	29700	29700	29700	0
150	20231220	170600	2865989400	29700	29700	29700	29700	0
151	20231220	170500	2865989400	29700	29700	29700	29700	0
152	20231220	170400	2865989400	29700	29700	29700	29700	2671
153	20231220	170300	2865989400	29700	29700	29700	29700	0
154	20231220	170200	2865989400	29700	29700	29700	29700	0
155	20231220	170100	2865989400	29700	29700	29700	29700	0
156	20231220	170000	2865989400	29700	29700	29700	29700	0
157	20231220	165900	2865989400	29700	29700	29700	29700	0
158	20231220	165800	2865989400	29700	29700	29700	29700	0
159	20231220	165700	2865989400	29700	29700	29700	29700	0
160	20231220	165600	2865989400	29700	29700	29700	29700	0
161	20231220	165500	2865989400	29700	29700	29700	29700	0
162	20231220	165400	2865989400	29700	29700	29700	29700	0
163	20231220	165300	2865989400	29700	29700	29700	29700	0
164	20231220	165200	2865989400	29700	29700	29700	29700	0
165	20231220	165100	2865989400	29700	29700	29700	29700	0
166	20231220	165000	2865989400	29700	29700	29700	29700	0
167	20231220	164900	2865989400	29700	29700	29700	29700	0
168	20231220	164800	2865989400	29700	29700	29700	29700	0
169	20231220	164700	2865989400	29700	29700	29700	29700	0
170	20231220	164600	2865989400	29700	29700	29700	29700	0
171	20231220	164500	2865989400	29700	29700	29700	29700	0
172	20231220	164400	2865989400	29700	29700	29700	29700	0
173	20231220	164300	2865989400	29700	29700	29700	29700	0
174	20231220	164200	2865989400	29700	29700	29700	29700	0
175	20231220	164100	2865989400	29700	29700	29700	29700	0
176	20231220	164000	2865989400	29700	29700	29700	29700	0
177	20231220	163900	2865989400	29700	29700	29700	29700	0
178	20231220	163800	2865989400	29700	29700	29700	29700	0
179	20231220	163700	2865989400	29700	29700	29700	29700	0
180	20231220	163600	2865989400	29700	29700	29700	29700	0
181	20231220	163500	2865989400	29700	29700	29700	29700	0
182	20231220	163400	2865989400	29700	29700	29700	29700	2671
183	20231220	163300	2865989400	29700	29700	29700	29700	0
184	20231220	163200	2865989400	29700	29700	29700	29700	0
185	20231220	163100	2865989400	29700	29700	29700	29700	0
186	20231220	163000	2865989400	29700	29700	29700	29700	0
187	20231220	162900	2865989400	29700	29700	29700	29700	0
188	20231220	162800	2865989400	29700	29700	29700	29700	0
189	20231220	162700	2865989400	29700	29700	29700	29700	0
190	20231220	162600	2865989400	29700	29700	29700	29700	0
191	20231220	162500	2865989400	29700	29700	29700	29700	0
192	20231220	162400	2865989400	29700	29700	29700	29700	0
193	20231220	162300	2865989400	29700	29700	29700	29700	0
194	20231220	162200	2865989400	29700	29700	29700	29700	0
195	20231220	162100	2865989400	29700	29700	29700	29700	0
196	20231220	162000	2865989400	29700	29700	29700	29700	0
197	20231220	161900	2865989400	29700	29700	29700	29700	0
198	20231220	161800	2865989400	29700	29700	29700	29700	0
199	20231220	161700	2865989400	29700	29700	29700	29700	0
200	20231220	161600	2865989400	29700	29700	29700	29700	0
201	20231220	161500	2865989400	29700	29700	29700	29700	0
202	20231220	161400	2865989400	29700	29700	29700	29700	0
203	20231220	161300	2865989400	29700	29700	29700	29700	0
204	20231220	161200	2865989400	29700	29700	29700	29700	0
205	20231220	161100	2865989400	29700	29700	29700	29700	0
206	20231220	161000	2865989400	29700	29700	29700	29700	0
207	20231220	160900	2865989400	29700	29700	29700	29700	0
208	20231220	160800	2865989400	29700	29700	29700	29700	0
209	20231220	160700	2865989400	29700	29700	29700	29700	0
210	20231220	160600	2865989400	29700	29700	29700	29700	0
211	20231220	160500	2865989400	29700	29700	29700	29700	0
212	20231220	160400	2865989400	29700	29700	29700	29700	2671
213	20231220	160300	2865989400	29700	29700	29700	29700	0
214	20231220	160200	2865989400	29700	29700	29700	29700	0
215	20231220	160100	2865989400	29700	29700	29700	29700	0
216	20231220	160000	2865989400	29700	29700	29700	29700	0
217	20231220	155900	2865989400	29700	29700	29700	29700	0
218	20231220	155800	2865989400	29700	29700	29700	29700	0
219	20231220	155700	2865989400	29700	29700	29700	29700	0
220	20231220	155600	2865989400	29700	29700	29700	29700	0
221	20231220	155500	2865989400	29700	29700	29700	29700	0
222	20231220	155400	2865989400	29700	29700	29700	29700	0
223	20231220	155300	2865989400	29700	29700	29700	29700	0
224	20231220	155200	2865989400	29700	29700	29700	29700	0
225	20231220	155100	2865989400	29700	29700	29700	29700	0
226	20231220	155000	2865989400	29700	29700	29700	29700	0
227	20231220	154900	2865989400	29700	29700	29700	29700	0
228	20231220	154800	2865989400	29700	29700	29700	29700	0
229	20231220	154700	2865989400	29700	29700	29700	29700	0
230	20231220	154600	2865989400	29700	29700	29700	29700	0
231	20231220	154500	2865989400	29700	29700	29700	29700	0
232	20231220	154400	2865989400	29700	29700	29700	29700	0
233	20231220	154300	2865989400	29700	29700	29700	29700	0
234	20231220	154200	2865989400	29700	29700	29700	29700	0
235	20231220	154100	2865989400	29700	29700	29700	29700	0
236	20231220	154000	2865989400	29700	29700	29700	29700	0
237	20231220	153900	2865989400	29700	29700	29700	29700	0
238	20231220	153800	2865989400	29700	29700	29700	29700	0
239	20231220	153700	2865989400	29700	29700	29700	29700	0
240	20231220	153600	2865989400	29700	29700	29700	29700	0
241	20231220	153500	2865989400	29700	29700	29700	29700	0
242	20231220	153400	2865989400	29700	29700	29700	29700	2671
243	20231220	153300	2865989400	29700	29700	29700	29700	0
244	20231220	153200	2865989400	29700	29700	29700	29700	0
245	20231220	153100	2865989400	29700	29700	29700	29700	0
246	20231220	153000	2865989400	29700	29700	29700	29700	2671
247	20231220	152900	2786660700	29750	29750	29750	29750	0
248	20231220	152800	2786660700	29750	29750	29750	29750	0
249	20231220	152700	2786660700	29750	29750	29750	29750	0
250	20231220	152600	2786660700	29750	29750	29750	29750	0
251	20231220	152500	2786660700	29750	29750	29750	29750	0
252	20231220	152400	2786660700	29750	29750	29750	29750	0
253	20231220	152300	2786660700	29750	29750	29750	29750	0
254	20231220	152200	2786660700	29750	29750	29750	29750	0
255	20231220	152100	2786660700	29750	29750	29750	29750	0
256	20231220	152000	2786660700	29750	29750	29750	29750	0
257	20231220	151900	2786660700	29750	29800	29800	29750	153
258	20231220	151800	2782104350	29800	29750	29800	29700	109
259	20231220	151700	2778858350	29750	29800	29800	29700	90
260	20231220	151600	2776179500	29750	29800	29800	29750	48
261	20231220	151500	2774751100	29750	29750	29750	29700	215
262	20231220	151400	2768355700	29700	29700	29750	29700	150
263	20231220	151300	2763898700	29750	29750	29750	29700	278
264	20231220	151200	2755629400	29750	29800	29800	29750	34
265	20231220	151100	2754617500	29750	29750	29800	29750	49
266	20231220	151000	2753159700	29750	29750	29750	29750	108
267	20231220	150900	2749946700	29750	29800	29800	29750	288
268	20231220	150800	2741376600	29750	29800	29800	29750	37
269	20231220	150700	2740275300	29800	29750	29800	29750	172
270	20231220	150600	2735156650	29750	29750	29750	29700	254
271	20231220	150500	2727606150	29700	29700	29700	29700	0
272	20231220	150400	2727606150	29700	29700	29700	29700	738
273	20231220	150300	2705687550	29700	29700	29700	29700	161
274	20231220	150200	2700905850	29700	29650	29700	29650	47
275	20231220	150100	2699511200	29700	29700	29700	29700	63
276	20231220	150000	2697640100	29700	29700	29700	29700	26
277	20231220	145900	2696867900	29750	29750	29750	29750	9
278	20231220	145800	2696600150	29750	29700	29750	29650	66
279	20231220	145700	2694641100	29650	29750	29750	29650	20
280	20231220	145600	2694048000	29750	29700	29750	29700	97
281	20231220	145500	2691163550	29700	29700	29700	29700	401
282	20231220	145400	2679253850	29750	29750	29750	29700	16
283	20231220	145300	2678777900	29750	29750	29750	29750	158
284	20231220	145200	2674077400	29700	29700	29700	29700	50
285	20231220	145100	2672592400	29700	29700	29700	29700	127
286	20231220	145000	2668820500	29650	29650	29650	29650	421
287	20231220	144900	2656337850	29600	29800	29800	29450	52888
288	20231220	144800	1096658700	29750	29750	29750	29750	1
289	20231220	144700	1096628950	29750	29800	29800	29750	42
290	20231220	144600	1095378900	29750	29750	29750	29750	0
291	20231220	144500	1095378900	29750	29700	29750	29700	31
292	20231220	144400	1094458150	29700	29700	29700	29700	0
293	20231220	144300	1094458150	29700	29750	29750	29700	26
294	20231220	144200	1093684700	29700	29700	29700	29700	0
295	20231220	144100	1093684700	29700	29800	29800	29700	1558
296	20231220	144000	1047402650	29750	29750	29800	29750	283
297	20231220	143900	1038982650	29750	29700	29800	29700	628
298	20231220	143800	1020317500	29700	29700	29700	29700	4
299	20231220	143700	1020198700	29750	29700	29750	29700	477
300	20231220	143600	1006029900	29700	29750	29750	29700	421
301	20231220	143500	993509600	29750	29750	29750	29750	42
302	20231220	143400	992260100	29750	29750	29750	29750	0
303	20231220	143300	992260100	29750	29750	29750	29750	0
304	20231220	143200	992260100	29750	29750	29750	29750	47
305	20231220	143100	990861850	29800	29800	29800	29800	31
306	20231220	143000	989938050	29750	29800	29800	29750	33
307	20231220	142900	988955950	29750	29800	29800	29750	34
308	20231220	142800	987943600	29750	29750	29750	29750	25
309	20231220	142700	987199850	29800	29800	29800	29800	24
310	20231220	142600	986484650	29800	29800	29800	29800	19
311	20231220	142500	985918450	29800	29800	29800	29800	3
312	20231220	142400	985829050	29750	29850	29850	29750	56
313	20231220	142300	984160750	29800	29800	29800	29800	1
314	20231220	142200	984130950	29800	29800	29850	29800	41
315	20231220	142100	982908700	29800	29800	29800	29800	36
316	20231220	142000	981835900	29750	29750	29800	29750	155
317	20231220	141900	977224000	29750	29750	29750	29750	0
318	20231220	141800	977224000	29750	29800	29800	29750	37
319	20231220	141700	976121700	29750	29750	29750	29750	23
320	20231220	141600	975437450	29750	29800	29850	29750	1119
321	20231220	141500	942138900	29850	29850	29850	29850	1
322	20231220	141400	942109050	29800	29800	29800	29750	27
323	20231220	141300	941304500	29750	29800	29800	29750	10
324	20231220	141200	941006950	29800	29800	29850	29800	69
325	20231220	141100	938950300	29850	29850	29850	29850	8
326	20231220	141000	938711500	29850	29800	29850	29800	33
327	20231220	140900	937727750	29800	29800	29800	29800	6
328	20231220	140800	937548950	29750	29800	29800	29750	23
329	20231220	140700	936863750	29750	29750	29750	29750	0
330	20231220	140600	936863750	29750	29750	29850	29750	138
331	20231220	140500	932750150	29750	29800	29800	29750	443
332	20231220	140400	919553250	29800	29800	29800	29800	80
333	20231220	140300	917169250	29800	29800	29850	29800	119
334	20231220	140200	913622650	29800	29850	29850	29800	34
335	20231220	140100	912608000	29800	29800	29800	29800	32
336	20231220	140000	911654400	29800	29800	29800	29800	24
337	20231220	135900	910939200	29800	29800	29800	29800	29
338	20231220	135800	910075000	29850	29850	29850	29850	1
339	20231220	135700	910045150	29800	29800	29850	29800	204
340	20231220	135600	903958650	29800	29800	29800	29800	0
341	20231220	135500	903958650	29800	29800	29800	29800	29
342	20231220	135400	903094450	29800	29800	29800	29800	1
343	20231220	135300	903064650	29800	29800	29850	29800	46
344	20231220	135200	901693150	29800	29800	29800	29800	0
345	20231220	135100	901693150	29800	29850	29850	29800	19
346	20231220	135000	901126350	29800	29800	29850	29800	43
347	20231220	134900	899844850	29800	29800	29800	29800	4
348	20231220	134800	899725650	29800	29850	29850	29800	48
349	20231220	134700	898295200	29850	29750	29850	29750	5
350	20231220	134600	898146350	29750	29800	29800	29750	35
351	20231220	134500	897103850	29750	29850	29850	29750	233
352	20231220	134400	890152300	29750	29800	29800	29750	463
353	20231220	134300	876357700	29800	29750	29800	29750	47
354	20231220	134200	874958150	29750	29750	29750	29750	28
355	20231220	134100	874125150	29800	29800	29800	29800	18
356	20231220	134000	873588750	29800	29750	29800	29750	29
357	20231220	133900	872725800	29750	29800	29800	29750	77
358	20231220	133800	870431800	29800	29800	29800	29800	29
359	20231220	133700	869567600	29750	29750	29750	29750	0
360	20231220	133600	869567600	29750	29800	29850	29750	314
361	20231220	133500	860210150	29750	29750	29750	29750	7
362	20231220	133400	860001900	29750	29750	29800	29750	259
363	20231220	133300	852295650	29800	29800	29800	29800	33
364	20231220	133200	851312250	29750	29750	29800	29750	53
365	20231220	133100	849735450	29750	29750	29750	29750	0
366	20231220	133000	849735450	29750	29750	29800	29750	80
367	20231220	132900	847353300	29800	29800	29800	29750	23
368	20231220	132800	846668100	29750	29750	29750	29750	35
369	20231220	132700	845626850	29750	29750	29750	29750	0
370	20231220	132600	845626850	29750	29750	29750	29750	0
371	20231220	132500	845626850	29750	29800	29800	29750	91
372	20231220	132400	842915800	29800	29800	29800	29750	55
373	20231220	132300	841277300	29750	29750	29750	29750	0
374	20231220	132200	841277300	29750	29750	29750	29750	0
375	20231220	132100	841277300	29750	29800	29850	29750	146
376	20231220	132000	836925900	29750	29800	29800	29750	9
377	20231220	131900	836657800	29750	29800	29800	29750	41
378	20231220	131800	835436300	29750	29850	29850	29750	13
379	20231220	131700	835048450	29800	29800	29850	29750	178
380	20231220	131600	829743100	29850	29800	29850	29800	64
381	20231220	131500	827835650	29800	29800	29800	29800	23
382	20231220	131400	827150250	29850	29850	29850	29800	56
383	20231220	131300	825479850	29750	29850	29850	29750	132
384	20231220	131200	821546950	29800	29800	29850	29800	182
385	20231220	131100	816118150	29850	29850	29850	29850	0
386	20231220	131000	816118150	29850	29800	29850	29800	303
387	20231220	130900	807081600	29750	29800	29800	29750	77
388	20231220	130800	804787650	29800	29800	29800	29800	2
389	20231220	130700	804728050	29750	29750	29750	29750	0
390	20231220	130600	804728050	29750	29800	29800	29750	39
391	20231220	130500	803566300	29800	29750	29800	29750	28
392	20231220	130400	802732000	29800	29750	29800	29750	7
393	20231220	130300	802523450	29800	29800	29800	29750	8
394	20231220	130200	802285100	29750	29800	29800	29750	7
395	20231220	130100	802076550	29750	29800	29800	29750	59
396	20231220	130000	800318800	29750	29800	29800	29750	42
397	20231220	125900	799069000	29750	29800	29800	29750	30
398	20231220	125800	798175250	29750	29800	29800	29750	7
399	20231220	125700	797966700	29750	29800	29800	29750	7
400	20231220	125600	797758150	29800	29800	29800	29800	1
401	20231220	125500	797728350	29750	29750	29750	29750	0
402	20231220	125400	797728350	29750	29750	29750	29750	0
403	20231220	125300	797728350	29750	29750	29800	29750	49
404	20231220	125200	796269500	29750	29750	29750	29750	0
405	20231220	125100	796269500	29750	29800	29800	29750	309
406	20231220	125000	787076350	29750	29750	29750	29750	0
407	20231220	124900	787076350	29750	29750	29800	29750	8
408	20231220	124800	786838050	29800	29800	29800	29750	43
409	20231220	124700	785557000	29750	29800	29800	29750	9
410	20231220	124600	785288900	29750	29800	29800	29750	13
411	20231220	124500	784901600	29800	29800	29800	29800	1
412	20231220	124400	784871800	29750	29750	29750	29750	59
413	20231220	124300	783116550	29750	29750	29800	29750	47
414	20231220	124200	781717300	29800	29800	29800	29800	7
415	20231220	124100	781508700	29800	29800	29800	29800	51
416	20231220	124000	779988900	29800	29800	29800	29750	36
417	20231220	123900	778916300	29750	29800	29800	29750	99
418	20231220	123800	775966500	29800	29800	29800	29800	26
419	20231220	123700	775191700	29800	29800	29800	29800	0
420	20231220	123600	775191700	29800	29800	29800	29800	554
421	20231220	123500	758682500	29800	29800	29800	29750	21
422	20231220	123400	758056850	29800	29800	29800	29750	14
423	20231220	123300	757640100	29800	29800	29800	29800	4
424	20231220	123200	757520900	29750	29750	29800	29750	114
425	20231220	123100	754129200	29800	29750	29800	29750	14
426	20231220	123000	753712100	29800	29800	29800	29750	108
427	20231220	122900	750494500	29750	29800	29800	29750	6
428	20231220	122800	750315750	29750	29750	29750	29750	0
429	20231220	122700	750315750	29750	29800	29800	29750	13
430	20231220	122600	749928450	29800	29800	29800	29800	1
431	20231220	122500	749898650	29750	29750	29750	29750	479
432	20231220	122400	735648400	29700	29750	29750	29700	30
433	20231220	122300	734756100	29700	29750	29750	29700	43
434	20231220	122200	733477950	29750	29750	29750	29750	8
435	20231220	122100	733239950	29750	29750	29750	29750	1
436	20231220	122000	733210200	29750	29750	29750	29750	7
437	20231220	121900	733001950	29750	29700	29750	29700	56
438	20231220	121800	731338450	29750	29750	29750	29750	27
439	20231220	121700	730535200	29700	29750	29750	29700	3
440	20231220	121600	730446000	29750	29750	29750	29750	1
441	20231220	121500	730416250	29800	29750	29800	29700	1218
442	20231220	121400	694228950	29800	29800	29800	29800	0
443	20231220	121300	694228950	29800	29800	29800	29800	10
444	20231220	121200	693930950	29800	29800	29800	29800	1
445	20231220	121100	693901150	29800	29800	29800	29800	23
446	20231220	121000	693215750	29700	29800	29800	29700	126
447	20231220	120900	689466300	29800	29850	29850	29750	14
448	20231220	120800	689048650	29750	29800	29850	29750	16
449	20231220	120700	688571650	29800	29800	29850	29700	2447
450	20231220	120600	615787550	29750	29800	29850	29750	484
451	20231220	120500	601366800	29800	29800	29800	29800	0
452	20231220	120400	601366800	29800	29800	29800	29800	0
453	20231220	120300	601366800	29800	29800	29800	29800	0
454	20231220	120200	601366800	29800	29800	29800	29750	34
455	20231220	120100	600355100	29750	29750	29750	29750	0
456	20231220	120000	600355100	29750	29800	29800	29750	272
457	20231220	115900	592252050	29800	29800	29800	29800	1
458	20231220	115800	592222250	29800	29800	29800	29800	9
459	20231220	115700	591954050	29750	29750	29750	29750	9
460	20231220	115600	591686300	29800	29800	29800	29800	5
461	20231220	115500	591537300	29800	29750	29800	29750	45
462	20231220	115400	590196350	29800	29800	29800	29750	47
463	20231220	115300	588796550	29750	29750	29750	29750	19
464	20231220	115200	588231300	29750	29750	29750	29750	0
465	20231220	115100	588231300	29750	29800	29850	29750	257
466	20231220	115000	580573650	29800	29800	29800	29800	4
467	20231220	114900	580454450	29800	29800	29800	29800	35
468	20231220	114800	579411450	29850	29800	29850	29800	135
469	20231220	114700	575387750	29800	29800	29800	29800	1
470	20231220	114600	575357950	29800	29800	29800	29800	1
471	20231220	114500	575328150	29800	29800	29800	29800	0
472	20231220	114400	575328150	29800	29800	29800	29800	0
473	20231220	114300	575328150	29800	29800	29800	29800	14
474	20231220	114200	574910950	29850	29850	29850	29850	0
475	20231220	114100	574910950	29850	29850	29850	29850	8
476	20231220	114000	574672150	29850	29800	29850	29800	174
477	20231220	113900	569486450	29750	29800	29800	29750	48
478	20231220	113800	568056400	29750	29750	29800	29750	136
479	20231220	113700	564010200	29750	29750	29750	29750	0
480	20231220	113600	564010200	29750	29750	29750	29750	0
481	20231220	113500	564010200	29750	29800	29800	29750	160
482	20231220	113400	559243400	29800	29800	29800	29750	5
483	20231220	113300	559094450	29750	29800	29800	29750	7
484	20231220	113200	558885900	29750	29750	29750	29750	0
485	20231220	113100	558885900	29750	29750	29750	29750	1
486	20231220	113000	558856150	29750	29800	29800	29750	35
487	20231220	112900	557813550	29750	29800	29800	29750	8
488	20231220	112800	557575250	29800	29800	29800	29800	5
489	20231220	112700	557426250	29750	29800	29800	29750	7
490	20231220	112600	557217700	29750	29750	29800	29750	9
491	20231220	112500	556949700	29800	29800	29800	29750	44
492	20231220	112400	555638750	29800	29800	29800	29750	66
493	20231220	112300	553674650	29750	29800	29800	29750	6
494	20231220	112200	553495900	29750	29800	29800	29750	177
495	20231220	112100	548222650	29750	29750	29750	29750	0
496	20231220	112000	548222650	29750	29800	29800	29750	8
497	20231220	111900	547984300	29750	29750	29750	29750	51
498	20231220	111800	546467050	29800	29800	29800	29800	8
499	20231220	111700	546228650	29800	29800	29800	29800	58
500	20231220	111600	544500250	29800	29800	29800	29800	0
501	20231220	111500	544500250	29800	29800	29800	29800	0
502	20231220	111400	544500250	29800	29750	29800	29700	61
503	20231220	111300	542685550	29750	29750	29750	29700	16
504	20231220	111200	542209700	29750	29750	29750	29700	323
505	20231220	111100	532601000	29750	29800	29800	29750	10
506	20231220	111000	532303150	29800	29750	29800	29750	18
507	20231220	110900	531766950	29750	29750	29750	29750	2
508	20231220	110800	531707450	29750	29750	29800	29750	46
509	20231220	110700	530338600	29800	29800	29800	29750	10
510	20231220	110600	530040700	29750	29750	29750	29750	2
511	20231220	110500	529981200	29750	29750	29750	29750	4
512	20231220	110400	529862200	29700	29700	29750	29700	1823
513	20231220	110300	475716900	29700	29750	29750	29700	398
514	20231220	110200	463879450	29750	29750	29800	29750	859
515	20231220	110100	438322900	29750	29750	29750	29750	2
516	20231220	110000	438263400	29800	29800	29800	29750	16
517	20231220	105900	437786850	29750	29750	29800	29750	9
518	20231220	105800	437518900	29750	29750	29750	29750	3
519	20231220	105700	437429650	29800	29750	29800	29750	9
520	20231220	105600	437161850	29800	29750	29800	29750	40
521	20231220	105500	435970100	29800	29750	29800	29750	21
522	20231220	105400	435344600	29750	29750	29750	29750	4
523	20231220	105300	435225600	29750	29750	29750	29750	3
524	20231220	105200	435136350	29750	29800	29800	29750	5
525	20231220	105100	434987500	29750	29750	29750	29750	5
526	20231220	105000	434838750	29750	29750	29750	29750	8
527	20231220	104900	434600750	29750	29750	29750	29750	3
528	20231220	104800	434511500	29750	29750	29750	29750	3
529	20231220	104700	434422250	29750	29750	29750	29750	2
530	20231220	104600	434362750	29750	29750	29750	29750	16
531	20231220	104500	433886750	29800	29750	29800	29750	3
532	20231220	104400	433797450	29700	29700	29700	29700	2
533	20231220	104300	433738050	29700	29700	29700	29700	2
534	20231220	104200	433678650	29750	29750	29750	29750	281
535	20231220	104100	425318900	29750	29750	29750	29750	2
536	20231220	104000	425259400	29750	29750	29800	29700	582
537	20231220	103900	407932750	29750	29750	29750	29750	0
538	20231220	103800	407932750	29750	29800	29800	29750	3
539	20231220	103700	407843450	29750	29800	29800	29750	4
540	20231220	103600	407724400	29750	29750	29800	29750	73
541	20231220	103500	405552550	29750	29800	29800	29750	13
542	20231220	103400	405165250	29750	29750	29750	29750	2
543	20231220	103300	405105750	29750	29800	29800	29750	17
544	20231220	103200	404599500	29800	29700	29800	29700	5
545	20231220	103100	404450700	29700	29700	29700	29700	32
546	20231220	103000	403500300	29700	29700	29700	29700	3
547	20231220	102900	403411200	29800	29750	29800	29750	76
548	20231220	102800	401147650	29700	29800	29800	29700	3
549	20231220	102700	401058450	29750	29750	29800	29750	42
550	20231220	102600	399808900	29750	29750	29750	29750	4
551	20231220	102500	399689900	29700	29700	29750	29700	833
552	20231220	102400	374908850	29750	29750	29750	29700	955
553	20231220	102300	346503800	29750	29750	29750	29750	3
554	20231220	102200	346414550	29750	29800	29800	29750	46
555	20231220	102100	345045900	29800	29750	29800	29750	87
556	20231220	102000	342457150	29750	29750	29800	29750	63
557	20231220	101900	340582850	29750	29750	29750	29750	17
558	20231220	101800	340077100	29800	29750	29800	29750	4
559	20231220	101700	339958050	29750	29750	29750	29750	29
560	20231220	101600	339095300	29750	29800	29800	29750	3
561	20231220	101500	339006000	29750	29750	29750	29750	4
562	20231220	101400	338887000	29800	29750	29800	29750	3
563	20231220	101300	338797700	29800	29750	29800	29750	56
564	20231220	101200	337129150	29800	29750	29800	29750	3
565	20231220	101100	337039850	29750	29750	29750	29750	2
566	20231220	101000	336980350	29750	29750	29750	29750	3
567	20231220	100900	336891100	29800	29800	29800	29800	1
568	20231220	100800	336861300	29750	29750	29750	29750	0
569	20231220	100700	336861300	29750	29750	29750	29750	3
570	20231220	100600	336772050	29750	29750	29750	29750	60
571	20231220	100500	334987050	29800	29800	29800	29800	1
572	20231220	100400	334957250	29700	29700	29700	29700	0
573	20231220	100300	334957250	29700	29750	29750	29700	384
574	20231220	100200	323543300	29750	29750	29750	29750	136
575	20231220	100100	319497300	29750	29750	29750	29750	0
576	20231220	100000	319497300	29750	29750	29750	29750	10
577	20231220	095900	319199800	29700	29750	29750	29700	413
578	20231220	095800	306913150	29800	29750	29800	29750	4
579	20231220	095700	306794100	29750	29750	29750	29750	226
580	20231220	095600	300070600	29700	29700	29750	29700	7
581	20231220	095500	299862500	29700	29800	29800	29700	129
582	20231220	095400	296025750	29750	29750	29750	29750	5
583	20231220	095300	295877000	29750	29750	29750	29750	391
584	20231220	095200	284244750	29750	29750	29750	29750	3
585	20231220	095100	284155500	29750	29750	29750	29700	111
586	20231220	095000	280853300	29750	29750	29750	29700	812
587	20231220	094900	256696400	29750	29750	29800	29750	5
588	20231220	094800	256547600	29750	29750	29750	29750	3
589	20231220	094700	256458350	29750	29750	29800	29750	4
590	20231220	094600	256339300	29750	29750	29750	29750	4
591	20231220	094500	256220300	29750	29800	29800	29750	56
592	20231220	094400	254554150	29750	29750	29750	29750	6
593	20231220	094300	254375650	29750	29750	29750	29750	2
594	20231220	094200	254316150	29750	29750	29750	29750	471
595	20231220	094100	240303900	29750	29750	29800	29750	13
596	20231220	094000	239916650	29800	29800	29800	29750	20
597	20231220	093900	239320800	29800	29750	29800	29750	15
598	20231220	093800	238874000	29800	29800	29800	29750	102
599	20231220	093700	235834450	29750	29800	29800	29750	175
600	20231220	093600	230619600	29750	29800	29850	29750	49
601	20231220	093500	229159400	29800	29800	29800	29800	3
602	20231220	093400	229070000	29800	29800	29800	29800	1
603	20231220	093300	229040200	29800	29800	29850	29800	24
604	20231220	093200	228324000	29750	29750	29750	29750	3
605	20231220	093100	228234750	29850	29800	29850	29800	27
606	20231220	093000	227430100	29800	29850	29850	29800	55
607	20231220	092900	225790550	29850	29850	29850	29800	25
608	20231220	092800	225045300	29800	29750	29800	29750	444
609	20231220	092700	211817400	29750	29750	29800	29750	35
610	20231220	092600	210776000	29750	29700	29750	29700	296
611	20231220	092500	201971100	29750	29750	29750	29750	1
612	20231220	092400	201941350	29700	29700	29700	29700	6
613	20231220	092300	201763150	29700	29700	29700	29700	165
614	20231220	092200	196862650	29650	29750	29750	29650	149
615	20231220	092100	192442850	29650	29650	29700	29650	88
616	20231220	092000	189831500	29650	29750	29750	29650	43
617	20231220	091900	188555950	29750	29650	29750	29650	29
618	20231220	091800	187694800	29750	29700	29750	29700	370
619	20231220	091700	176692350	29700	29700	29750	29700	17
620	20231220	091600	176187400	29700	29650	29700	29650	70
621	20231220	091500	174108900	29650	29700	29750	29650	1176
622	20231220	091400	139196750	29700	29700	29800	29700	301
623	20231220	091300	130231100	29700	29750	29750	29700	627
624	20231220	091200	111578100	29650	29700	29700	29650	712
625	20231220	091100	90436950	29700	29700	29800	29700	667
626	20231220	091000	70599050	29700	29700	29700	29700	5
627	20231220	090900	70450550	29700	29700	29850	29700	169
628	20231220	090800	65429750	29750	29800	29800	29750	315
629	20231220	090700	56046900	29800	29800	29850	29800	106
630	20231220	090600	52883050	29800	29850	29850	29800	8
631	20231220	090500	52644600	29800	29800	29800	29800	148
632	20231220	090400	48234200	29800	29800	29900	29650	897
633	20231220	090300	21566900	29800	29800	29800	29800	13
634	20231220	090200	21179500	29800	29750	29900	29750	27
635	20231220	090100	20376050	29750	29700	29750	29700	106
636	20231220	090000	17223650	29700	29750	29900	29700	579