KissMeData/099320/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	200200	298440150	29100	29100	29100	29100	153
3	20231208	200100	298440150	29100	29100	29100	29100	0
4	20231208	200000	298440150	29100	29100	29100	29100	0
5	20231208	195900	298440150	29100	29100	29100	29100	0
6	20231208	195800	298440150	29100	29100	29100	29100	0
7	20231208	195700	298440150	29100	29100	29100	29100	0
8	20231208	195600	298440150	29100	29100	29100	29100	0
9	20231208	195500	298440150	29100	29100	29100	29100	0
10	20231208	195400	298440150	29100	29100	29100	29100	0
11	20231208	195300	298440150	29100	29100	29100	29100	0
12	20231208	195200	298440150	29100	29100	29100	29100	0
13	20231208	195100	298440150	29100	29100	29100	29100	0
14	20231208	195000	298440150	29100	29100	29100	29100	0
15	20231208	194900	298440150	29100	29100	29100	29100	0
16	20231208	194800	298440150	29100	29100	29100	29100	0
17	20231208	194700	298440150	29100	29100	29100	29100	0
18	20231208	194600	298440150	29100	29100	29100	29100	0
19	20231208	194500	298440150	29100	29100	29100	29100	0
20	20231208	194400	298440150	29100	29100	29100	29100	0
21	20231208	194300	298440150	29100	29100	29100	29100	0
22	20231208	194200	298440150	29100	29100	29100	29100	0
23	20231208	194100	298440150	29100	29100	29100	29100	0
24	20231208	194000	298440150	29100	29100	29100	29100	0
25	20231208	193900	298440150	29100	29100	29100	29100	0
26	20231208	193800	298440150	29100	29100	29100	29100	0
27	20231208	193700	298440150	29100	29100	29100	29100	0
28	20231208	193600	298440150	29100	29100	29100	29100	0
29	20231208	193500	298440150	29100	29100	29100	29100	0
30	20231208	193400	298440150	29100	29100	29100	29100	0
31	20231208	193300	298440150	29100	29100	29100	29100	0
32	20231208	193200	298440150	29100	29100	29100	29100	153
33	20231208	193100	298440150	29100	29100	29100	29100	0
34	20231208	193000	298440150	29100	29100	29100	29100	0
35	20231208	192900	298440150	29100	29100	29100	29100	0
36	20231208	192800	298440150	29100	29100	29100	29100	0
37	20231208	192700	298440150	29100	29100	29100	29100	0
38	20231208	192600	298440150	29100	29100	29100	29100	0
39	20231208	192500	298440150	29100	29100	29100	29100	0
40	20231208	192400	298440150	29100	29100	29100	29100	0
41	20231208	192300	298440150	29100	29100	29100	29100	0
42	20231208	192200	298440150	29100	29100	29100	29100	0
43	20231208	192100	298440150	29100	29100	29100	29100	0
44	20231208	192000	298440150	29100	29100	29100	29100	0
45	20231208	191900	298440150	29100	29100	29100	29100	0
46	20231208	191800	298440150	29100	29100	29100	29100	0
47	20231208	191700	298440150	29100	29100	29100	29100	0
48	20231208	191600	298440150	29100	29100	29100	29100	0
49	20231208	191500	298440150	29100	29100	29100	29100	0
50	20231208	191400	298440150	29100	29100	29100	29100	0
51	20231208	191300	298440150	29100	29100	29100	29100	0
52	20231208	191200	298440150	29100	29100	29100	29100	0
53	20231208	191100	298440150	29100	29100	29100	29100	0
54	20231208	191000	298440150	29100	29100	29100	29100	0
55	20231208	190900	298440150	29100	29100	29100	29100	0
56	20231208	190800	298440150	29100	29100	29100	29100	0
57	20231208	190700	298440150	29100	29100	29100	29100	0
58	20231208	190600	298440150	29100	29100	29100	29100	0
59	20231208	190500	298440150	29100	29100	29100	29100	0
60	20231208	190400	298440150	29100	29100	29100	29100	0
61	20231208	190300	298440150	29100	29100	29100	29100	0
62	20231208	190200	298440150	29100	29100	29100	29100	153
63	20231208	190100	298440150	29100	29100	29100	29100	0
64	20231208	190000	298440150	29100	29100	29100	29100	0
65	20231208	185900	298440150	29100	29100	29100	29100	0
66	20231208	185800	298440150	29100	29100	29100	29100	0
67	20231208	185700	298440150	29100	29100	29100	29100	0
68	20231208	185600	298440150	29100	29100	29100	29100	0
69	20231208	185500	298440150	29100	29100	29100	29100	0
70	20231208	185400	298440150	29100	29100	29100	29100	0
71	20231208	185300	298440150	29100	29100	29100	29100	0
72	20231208	185200	298440150	29100	29100	29100	29100	0
73	20231208	185100	298440150	29100	29100	29100	29100	0
74	20231208	185000	298440150	29100	29100	29100	29100	0
75	20231208	184900	298440150	29100	29100	29100	29100	0
76	20231208	184800	298440150	29100	29100	29100	29100	0
77	20231208	184700	298440150	29100	29100	29100	29100	0
78	20231208	184600	298440150	29100	29100	29100	29100	0
79	20231208	184500	298440150	29100	29100	29100	29100	0
80	20231208	184400	298440150	29100	29100	29100	29100	0
81	20231208	184300	298440150	29100	29100	29100	29100	0
82	20231208	184200	298440150	29100	29100	29100	29100	0
83	20231208	184100	298440150	29100	29100	29100	29100	0
84	20231208	184000	298440150	29100	29100	29100	29100	0
85	20231208	183900	298440150	29100	29100	29100	29100	0
86	20231208	183800	298440150	29100	29100	29100	29100	0
87	20231208	183700	298440150	29100	29100	29100	29100	0
88	20231208	183600	298440150	29100	29100	29100	29100	0
89	20231208	183500	298440150	29100	29100	29100	29100	0
90	20231208	183400	298440150	29100	29100	29100	29100	0
91	20231208	183300	298440150	29100	29100	29100	29100	0
92	20231208	183200	298440150	29100	29100	29100	29100	153
93	20231208	183100	298440150	29100	29100	29100	29100	0
94	20231208	183000	298440150	29100	29100	29100	29100	0
95	20231208	182900	298440150	29100	29100	29100	29100	0
96	20231208	182800	298440150	29100	29100	29100	29100	0
97	20231208	182700	298440150	29100	29100	29100	29100	0
98	20231208	182600	298440150	29100	29100	29100	29100	0
99	20231208	182500	298440150	29100	29100	29100	29100	0
100	20231208	182400	298440150	29100	29100	29100	29100	0
101	20231208	182300	298440150	29100	29100	29100	29100	0
102	20231208	182200	298440150	29100	29100	29100	29100	0
103	20231208	182100	298440150	29100	29100	29100	29100	0
104	20231208	182000	298440150	29100	29100	29100	29100	0
105	20231208	181900	298440150	29100	29100	29100	29100	0
106	20231208	181800	298440150	29100	29100	29100	29100	0
107	20231208	181700	298440150	29100	29100	29100	29100	0
108	20231208	181600	298440150	29100	29100	29100	29100	0
109	20231208	181500	298440150	29100	29100	29100	29100	0
110	20231208	181400	298440150	29100	29100	29100	29100	0
111	20231208	181300	298440150	29100	29100	29100	29100	0
112	20231208	181200	298440150	29100	29100	29100	29100	0
113	20231208	181100	298440150	29100	29100	29100	29100	0
114	20231208	181000	298440150	29100	29100	29100	29100	0
115	20231208	180900	298440150	29100	29100	29100	29100	0
116	20231208	180800	298440150	29100	29100	29100	29100	0
117	20231208	180700	298440150	29100	29100	29100	29100	0
118	20231208	180600	298440150	29100	29100	29100	29100	0
119	20231208	180500	298440150	29100	29100	29100	29100	0
120	20231208	180400	298440150	29100	29100	29100	29100	0
121	20231208	180300	298440150	29100	29100	29100	29100	0
122	20231208	180200	298440150	29100	29100	29100	29100	153
123	20231208	180100	298440150	29100	29100	29100	29100	0
124	20231208	180000	298440150	29100	29100	29100	29100	0
125	20231208	175900	298440150	29100	29100	29100	29100	0
126	20231208	175800	298440150	29100	29100	29100	29100	0
127	20231208	175700	298440150	29100	29100	29100	29100	0
128	20231208	175600	298440150	29100	29100	29100	29100	0
129	20231208	175500	298440150	29100	29100	29100	29100	0
130	20231208	175400	298440150	29100	29100	29100	29100	0
131	20231208	175300	298440150	29100	29100	29100	29100	0
132	20231208	175200	298440150	29100	29100	29100	29100	0
133	20231208	175100	298440150	29100	29100	29100	29100	0
134	20231208	175000	298440150	29100	29100	29100	29100	0
135	20231208	174900	298440150	29100	29100	29100	29100	0
136	20231208	174800	298440150	29100	29100	29100	29100	0
137	20231208	174700	298440150	29100	29100	29100	29100	0
138	20231208	174600	298440150	29100	29100	29100	29100	0
139	20231208	174500	298440150	29100	29100	29100	29100	0
140	20231208	174400	298440150	29100	29100	29100	29100	0
141	20231208	174300	298440150	29100	29100	29100	29100	0
142	20231208	174200	298440150	29100	29100	29100	29100	0
143	20231208	174100	298440150	29100	29100	29100	29100	0
144	20231208	174000	298440150	29100	29100	29100	29100	0
145	20231208	173900	298440150	29100	29100	29100	29100	0
146	20231208	173800	298440150	29100	29100	29100	29100	0
147	20231208	173700	298440150	29100	29100	29100	29100	0
148	20231208	173600	298440150	29100	29100	29100	29100	0
149	20231208	173500	298440150	29100	29100	29100	29100	0
150	20231208	173400	298440150	29100	29100	29100	29100	0
151	20231208	173300	298440150	29100	29100	29100	29100	0
152	20231208	173200	298440150	29100	29100	29100	29100	153
153	20231208	173100	298440150	29100	29100	29100	29100	0
154	20231208	173000	298440150	29100	29100	29100	29100	0
155	20231208	172900	298440150	29100	29100	29100	29100	0
156	20231208	172800	298440150	29100	29100	29100	29100	0
157	20231208	172700	298440150	29100	29100	29100	29100	0
158	20231208	172600	298440150	29100	29100	29100	29100	0
159	20231208	172500	298440150	29100	29100	29100	29100	0
160	20231208	172400	298440150	29100	29100	29100	29100	0
161	20231208	172300	298440150	29100	29100	29100	29100	0
162	20231208	172200	298440150	29100	29100	29100	29100	0
163	20231208	172100	298440150	29100	29100	29100	29100	0
164	20231208	172000	298440150	29100	29100	29100	29100	0
165	20231208	171900	298440150	29100	29100	29100	29100	0
166	20231208	171800	298440150	29100	29100	29100	29100	0
167	20231208	171700	298440150	29100	29100	29100	29100	0
168	20231208	171600	298440150	29100	29100	29100	29100	0
169	20231208	171500	298440150	29100	29100	29100	29100	0
170	20231208	171400	298440150	29100	29100	29100	29100	0
171	20231208	171300	298440150	29100	29100	29100	29100	0
172	20231208	171200	298440150	29100	29100	29100	29100	0
173	20231208	171100	298440150	29100	29100	29100	29100	0
174	20231208	171000	298440150	29100	29100	29100	29100	0
175	20231208	170900	298440150	29100	29100	29100	29100	0
176	20231208	170800	298440150	29100	29100	29100	29100	0
177	20231208	170700	298440150	29100	29100	29100	29100	0
178	20231208	170600	298440150	29100	29100	29100	29100	0
179	20231208	170500	298440150	29100	29100	29100	29100	0
180	20231208	170400	298440150	29100	29100	29100	29100	0
181	20231208	170300	298440150	29100	29100	29100	29100	0
182	20231208	170200	298440150	29100	29100	29100	29100	153
183	20231208	170100	298440150	29100	29100	29100	29100	0
184	20231208	170000	298440150	29100	29100	29100	29100	0
185	20231208	165900	298440150	29100	29100	29100	29100	0
186	20231208	165800	298440150	29100	29100	29100	29100	0
187	20231208	165700	298440150	29100	29100	29100	29100	0
188	20231208	165600	298440150	29100	29100	29100	29100	0
189	20231208	165500	298440150	29100	29100	29100	29100	0
190	20231208	165400	298440150	29100	29100	29100	29100	0
191	20231208	165300	298440150	29100	29100	29100	29100	0
192	20231208	165200	298440150	29100	29100	29100	29100	0
193	20231208	165100	298440150	29100	29100	29100	29100	0
194	20231208	165000	298440150	29100	29100	29100	29100	0
195	20231208	164900	298440150	29100	29100	29100	29100	0
196	20231208	164800	298440150	29100	29100	29100	29100	0
197	20231208	164700	298440150	29100	29100	29100	29100	0
198	20231208	164600	298440150	29100	29100	29100	29100	0
199	20231208	164500	298440150	29100	29100	29100	29100	0
200	20231208	164400	298440150	29100	29100	29100	29100	0
201	20231208	164300	298440150	29100	29100	29100	29100	0
202	20231208	164200	298440150	29100	29100	29100	29100	0
203	20231208	164100	298440150	29100	29100	29100	29100	0
204	20231208	164000	298440150	29100	29100	29100	29100	0
205	20231208	163900	298440150	29100	29100	29100	29100	0
206	20231208	163800	298440150	29100	29100	29100	29100	0
207	20231208	163700	298440150	29100	29100	29100	29100	0
208	20231208	163600	298440150	29100	29100	29100	29100	0
209	20231208	163500	298440150	29100	29100	29100	29100	0
210	20231208	163400	298440150	29100	29100	29100	29100	0
211	20231208	163300	298440150	29100	29100	29100	29100	0
212	20231208	163200	298440150	29100	29100	29100	29100	153
213	20231208	163100	298440150	29100	29100	29100	29100	0
214	20231208	163000	298440150	29100	29100	29100	29100	0
215	20231208	162900	298440150	29100	29100	29100	29100	0
216	20231208	162800	298440150	29100	29100	29100	29100	0
217	20231208	162700	298440150	29100	29100	29100	29100	0
218	20231208	162600	298440150	29100	29100	29100	29100	0
219	20231208	162500	298440150	29100	29100	29100	29100	0
220	20231208	162400	298440150	29100	29100	29100	29100	0
221	20231208	162300	298440150	29100	29100	29100	29100	0
222	20231208	162200	298440150	29100	29100	29100	29100	0
223	20231208	162100	298440150	29100	29100	29100	29100	0
224	20231208	162000	298440150	29100	29100	29100	29100	0
225	20231208	161900	298440150	29100	29100	29100	29100	0
226	20231208	161800	298440150	29100	29100	29100	29100	0
227	20231208	161700	298440150	29100	29100	29100	29100	0
228	20231208	161600	298440150	29100	29100	29100	29100	0
229	20231208	161500	298440150	29100	29100	29100	29100	0
230	20231208	161400	298440150	29100	29100	29100	29100	0
231	20231208	161300	298440150	29100	29100	29100	29100	0
232	20231208	161200	298440150	29100	29100	29100	29100	0
233	20231208	161100	298440150	29100	29100	29100	29100	0
234	20231208	161000	298440150	29100	29100	29100	29100	0
235	20231208	160900	298440150	29100	29100	29100	29100	0
236	20231208	160800	298440150	29100	29100	29100	29100	0
237	20231208	160700	298440150	29100	29100	29100	29100	0
238	20231208	160600	298440150	29100	29100	29100	29100	0
239	20231208	160500	298440150	29100	29100	29100	29100	0
240	20231208	160400	298440150	29100	29100	29100	29100	0
241	20231208	160300	298440150	29100	29100	29100	29100	0
242	20231208	160200	298440150	29100	29100	29100	29100	153
243	20231208	160100	298440150	29100	29100	29100	29100	0
244	20231208	160000	298440150	29100	29100	29100	29100	0
245	20231208	155900	298440150	29100	29100	29100	29100	0
246	20231208	155800	298440150	29100	29100	29100	29100	0
247	20231208	155700	298440150	29100	29100	29100	29100	0
248	20231208	155600	298440150	29100	29100	29100	29100	0
249	20231208	155500	298440150	29100	29100	29100	29100	0
250	20231208	155400	298440150	29100	29100	29100	29100	0
251	20231208	155300	298440150	29100	29100	29100	29100	0
252	20231208	155200	298440150	29100	29100	29100	29100	0
253	20231208	155100	298440150	29100	29100	29100	29100	0
254	20231208	155000	298440150	29100	29100	29100	29100	0
255	20231208	154900	298440150	29100	29100	29100	29100	0
256	20231208	154800	298440150	29100	29100	29100	29100	0
257	20231208	154700	298440150	29100	29100	29100	29100	0
258	20231208	154600	298440150	29100	29100	29100	29100	0
259	20231208	154500	298440150	29100	29100	29100	29100	0
260	20231208	154400	298440150	29100	29100	29100	29100	0
261	20231208	154300	298440150	29100	29100	29100	29100	0
262	20231208	154200	298440150	29100	29100	29100	29100	0
263	20231208	154100	298440150	29100	29100	29100	29100	0
264	20231208	154000	298440150	29100	29100	29100	29100	0
265	20231208	153900	298440150	29100	29100	29100	29100	0
266	20231208	153800	298440150	29100	29100	29100	29100	0
267	20231208	153700	298440150	29100	29100	29100	29100	0
268	20231208	153600	298440150	29100	29100	29100	29100	0
269	20231208	153500	298440150	29100	29100	29100	29100	0
270	20231208	153400	298440150	29100	29100	29100	29100	0
271	20231208	153300	298440150	29100	29100	29100	29100	0
272	20231208	153200	298440150	29100	29100	29100	29100	153
273	20231208	153100	298440150	29100	29100	29100	29100	0
274	20231208	153000	298440150	29100	29100	29100	29100	153
275	20231208	152900	293987850	29100	29100	29100	29100	0
276	20231208	152800	293987850	29100	29100	29100	29100	0
277	20231208	152700	293987850	29100	29100	29100	29100	0
278	20231208	152600	293987850	29100	29100	29100	29100	0
279	20231208	152500	293987850	29100	29100	29100	29100	0
280	20231208	152400	293987850	29100	29100	29100	29100	0
281	20231208	152300	293987850	29100	29100	29100	29100	0
282	20231208	152200	293987850	29100	29100	29100	29100	0
283	20231208	152100	293987850	29100	29100	29100	29100	0
284	20231208	152000	293987850	29100	29100	29100	29100	0
285	20231208	151900	293987850	29100	29050	29100	29050	91
286	20231208	151800	291339800	29050	29050	29050	29050	26
287	20231208	151700	290584500	29100	29100	29100	29100	0
288	20231208	151600	290584500	29100	29150	29150	29100	156
289	20231208	151500	286043900	29150	29150	29150	29150	0
290	20231208	151400	286043900	29150	29150	29150	29150	0
291	20231208	151300	286043900	29150	29150	29150	29150	0
292	20231208	151200	286043900	29150	29100	29150	29100	334
293	20231208	151100	276324450	29100	29100	29100	29100	0
294	20231208	151000	276324450	29100	29100	29100	29100	1
295	20231208	150900	276295350	29150	29100	29150	29100	17
296	20231208	150800	275800600	29150	29150	29150	29150	0
297	20231208	150700	275800600	29150	29150	29150	29150	0
298	20231208	150600	275800600	29150	29150	29150	29150	1
299	20231208	150500	275771450	29150	29150	29150	29150	0
300	20231208	150400	275771450	29150	29150	29150	29150	0
301	20231208	150300	275771450	29150	29150	29150	29150	10
302	20231208	150200	275479950	29100	29100	29100	29100	100
303	20231208	150100	272569950	29150	29150	29150	29150	0
304	20231208	150000	272569950	29150	29150	29150	29150	0
305	20231208	145900	272569950	29150	29150	29150	29150	262
306	20231208	145800	264932650	29200	29150	29200	29150	6
307	20231208	145700	264757500	29150	29150	29150	29150	0
308	20231208	145600	264757500	29150	29200	29200	29150	101
309	20231208	145500	261813300	29150	29150	29150	29150	1
310	20231208	145400	261784150	29150	29150	29150	29150	50
311	20231208	145300	260326650	29150	29150	29150	29150	0
312	20231208	145200	260326650	29150	29150	29150	29150	0
313	20231208	145100	260326650	29150	29150	29150	29150	130
314	20231208	145000	256537150	29150	29150	29150	29150	0
315	20231208	144900	256537150	29150	29150	29150	29150	0
316	20231208	144800	256537150	29150	29100	29150	29100	76
317	20231208	144700	254321800	29100	29150	29150	29100	53
318	20231208	144600	252779350	29150	29150	29150	29150	0
319	20231208	144500	252779350	29150	29150	29150	29150	10
320	20231208	144400	252487850	29150	29150	29150	29150	0
321	20231208	144300	252487850	29150	29150	29150	29150	0
322	20231208	144200	252487850	29150	29150	29150	29150	0
323	20231208	144100	252487850	29150	29150	29150	29150	3
324	20231208	144000	252400400	29150	29150	29150	29150	0
325	20231208	143900	252400400	29150	29150	29150	29150	0
326	20231208	143800	252400400	29150	29100	29150	29100	5
327	20231208	143700	252254850	29150	29150	29150	29150	0
328	20231208	143600	252254850	29150	29150	29150	29150	1
329	20231208	143500	252225700	29100	29100	29100	29100	300
330	20231208	143400	243495700	29100	29100	29100	29100	10
331	20231208	143300	243204700	29150	29150	29150	29150	0
332	20231208	143200	243204700	29150	29150	29150	29150	5
333	20231208	143100	243058950	29100	29100	29100	29100	188
334	20231208	143000	237588150	29000	29000	29000	29000	11
335	20231208	142900	237269150	29100	29100	29100	29100	22
336	20231208	142800	236628950	29100	29100	29100	29100	0
337	20231208	142700	236628950	29100	29100	29100	29100	0
338	20231208	142600	236628950	29100	29100	29100	29100	9
339	20231208	142500	236367050	29100	29100	29100	29100	340
340	20231208	142400	226473050	29100	29100	29100	29100	160
341	20231208	142300	221817050	29100	29100	29100	29100	0
342	20231208	142200	221817050	29100	29100	29100	29100	0
343	20231208	142100	221817050	29100	29100	29100	29100	0
344	20231208	142000	221817050	29100	29000	29100	29000	113
345	20231208	141900	218531350	29000	29000	29000	29000	2
346	20231208	141800	218473350	28950	29000	29000	28950	26
347	20231208	141700	217719500	29000	29000	29000	29000	5
348	20231208	141600	217574500	29000	29000	29000	29000	0
349	20231208	141500	217574500	29000	29000	29000	29000	0
350	20231208	141400	217574500	29000	29000	29000	29000	50
351	20231208	141300	216124500	29000	29000	29000	29000	22
352	20231208	141200	215486500	29000	29000	29000	29000	1
353	20231208	141100	215457500	29000	29000	29000	29000	0
354	20231208	141000	215457500	29000	29000	29000	29000	196
355	20231208	140900	209773500	29050	29050	29050	29050	17
356	20231208	140800	209279650	29000	29000	29000	29000	88
357	20231208	140700	206727650	29000	29000	29000	29000	12
358	20231208	140600	206379650	28950	28950	28950	28950	0
359	20231208	140500	206379650	28950	28950	28950	28950	0
360	20231208	140400	206379650	28950	29000	29000	28950	115
361	20231208	140300	203049900	28950	28950	28950	28950	0
362	20231208	140200	203049900	28950	28950	28950	28950	3
363	20231208	140100	202963050	29000	29000	29000	29000	0
364	20231208	140000	202963050	29000	29000	29000	29000	0
365	20231208	135900	202963050	29000	29000	29000	29000	0
366	20231208	135800	202963050	29000	29000	29000	29000	0
367	20231208	135700	202963050	29000	28950	29000	28950	75
368	20231208	135600	200788300	29000	29000	29000	29000	0
369	20231208	135500	200788300	29000	29000	29000	29000	0
370	20231208	135400	200788300	29000	29000	29000	29000	0
371	20231208	135300	200788300	29000	29000	29000	29000	0
372	20231208	135200	200788300	29000	29000	29000	29000	1
373	20231208	135100	200759300	29000	29000	29000	29000	0
374	20231208	135000	200759300	29000	29000	29000	29000	0
375	20231208	134900	200759300	29000	29000	29000	29000	1
376	20231208	134800	200730300	29000	29000	29000	29000	0
377	20231208	134700	200730300	29000	29000	29000	29000	4
378	20231208	134600	200614300	29000	29000	29000	29000	35
379	20231208	134500	199599300	29000	29000	29000	29000	0
380	20231208	134400	199599300	29000	29000	29000	29000	0
381	20231208	134300	199599300	29000	29000	29000	29000	170
382	20231208	134200	194669300	29000	29000	29000	29000	0
383	20231208	134100	194669300	29000	29000	29000	29000	0
384	20231208	134000	194669300	29000	29000	29000	29000	0
385	20231208	133900	194669300	29000	29000	29000	29000	0
386	20231208	133800	194669300	29000	29000	29000	29000	0
387	20231208	133700	194669300	29000	29000	29000	29000	4
388	20231208	133600	194553300	28900	28900	28900	28900	0
389	20231208	133500	194553300	28900	28900	28900	28900	0
390	20231208	133400	194553300	28900	28900	28900	28900	0
391	20231208	133300	194553300	28900	28900	28900	28900	0
392	20231208	133200	194553300	28900	28900	28900	28900	0
393	20231208	133100	194553300	28900	28900	28900	28900	0
394	20231208	133000	194553300	28900	28950	28950	28900	199
395	20231208	132900	188802150	28900	28900	28900	28900	0
396	20231208	132800	188802150	28900	28900	28900	28900	0
397	20231208	132700	188802150	28900	28900	28900	28900	0
398	20231208	132600	188802150	28900	28900	28900	28900	0
399	20231208	132500	188802150	28900	28900	28900	28900	0
400	20231208	132400	188802150	28900	28900	28900	28900	1
401	20231208	132300	188773250	28950	28950	28950	28950	3
402	20231208	132200	188686400	28900	28900	28900	28900	0
403	20231208	132100	188686400	28900	28900	28900	28900	0
404	20231208	132000	188686400	28900	28900	28900	28900	0
405	20231208	131900	188686400	28900	28900	28900	28900	0
406	20231208	131800	188686400	28900	28900	28900	28900	0
407	20231208	131700	188686400	28900	28900	28900	28900	1
408	20231208	131600	188657500	28900	28900	28900	28900	0
409	20231208	131500	188657500	28900	28900	28900	28900	2
410	20231208	131400	188599700	29000	29000	29000	29000	10
411	20231208	131300	188309700	29000	29000	29000	29000	1
412	20231208	131200	188280700	29000	29000	29000	29000	0
413	20231208	131100	188280700	29000	29000	29000	29000	0
414	20231208	131000	188280700	29000	29000	29000	29000	0
415	20231208	130900	188280700	29000	29000	29000	29000	0
416	20231208	130800	188280700	29000	29000	29000	29000	1
417	20231208	130700	188251700	29000	29000	29000	29000	0
418	20231208	130600	188251700	29000	29000	29000	29000	0
419	20231208	130500	188251700	29000	29000	29000	29000	0
420	20231208	130400	188251700	29000	29000	29000	29000	0
421	20231208	130300	188251700	29000	29000	29000	29000	0
422	20231208	130200	188251700	29000	29000	29000	29000	0
423	20231208	130100	188251700	29000	29000	29000	29000	0
424	20231208	130000	188251700	29000	29000	29000	29000	2
425	20231208	125900	188193700	29000	29000	29000	29000	1
426	20231208	125800	188164700	29000	28950	29000	28950	1040
427	20231208	125700	158056650	28950	28950	28950	28950	58
428	20231208	125600	156377550	28950	28950	28950	28950	1
429	20231208	125500	156348600	28950	28950	28950	28950	0
430	20231208	125400	156348600	28950	28950	28950	28950	0
431	20231208	125300	156348600	28950	28950	28950	28950	0
432	20231208	125200	156348600	28950	28950	28950	28950	0
433	20231208	125100	156348600	28950	28950	28950	28950	0
434	20231208	125000	156348600	28950	28950	28950	28950	0
435	20231208	124900	156348600	28950	28950	28950	28950	0
436	20231208	124800	156348600	28950	28950	28950	28950	0
437	20231208	124700	156348600	28950	29000	29000	28950	55
438	20231208	124600	154756100	29000	29000	29000	29000	0
439	20231208	124500	154756100	29000	29000	29000	29000	3
440	20231208	124400	154669100	29000	29000	29000	29000	5
441	20231208	124300	154524100	29000	29000	29000	29000	31
442	20231208	124200	153625100	28950	28950	28950	28950	12
443	20231208	124100	153277700	28950	28950	28950	28950	9
444	20231208	124000	153017150	28950	28950	28950	28950	0
445	20231208	123900	153017150	28950	28950	28950	28950	0
446	20231208	123800	153017150	28950	28950	28950	28950	30
447	20231208	123700	152148650	28950	28950	28950	28950	10
448	20231208	123600	151859150	29000	29000	29000	29000	1
449	20231208	123500	151830150	29000	29000	29000	29000	1
450	20231208	123400	151801150	29000	29000	29000	29000	0
451	20231208	123300	151801150	29000	29000	29000	29000	5
452	20231208	123200	151656150	29100	29100	29100	29100	0
453	20231208	123100	151656150	29100	29100	29100	29100	0
454	20231208	123000	151656150	29100	29100	29100	29100	0
455	20231208	122900	151656150	29100	29100	29100	29100	0
456	20231208	122800	151656150	29100	29100	29100	29100	0
457	20231208	122700	151656150	29100	29100	29100	29100	10
458	20231208	122600	151365150	29000	29000	29000	29000	0
459	20231208	122500	151365150	29000	29000	29000	29000	1
460	20231208	122400	151336150	29000	29000	29000	29000	11
461	20231208	122300	151017150	29000	29000	29000	29000	0
462	20231208	122200	151017150	29000	29000	29000	29000	0
463	20231208	122100	151017150	29000	29000	29000	29000	0
464	20231208	122000	151017150	29000	29000	29000	29000	600
465	20231208	121900	133617150	29000	29000	29000	29000	0
466	20231208	121800	133617150	29000	29000	29000	29000	0
467	20231208	121700	133617150	29000	29000	29000	29000	0
468	20231208	121600	133617150	29000	29000	29000	29000	10
469	20231208	121500	133327150	29000	29000	29000	29000	0
470	20231208	121400	133327150	29000	29000	29000	29000	0
471	20231208	121300	133327150	29000	29000	29000	29000	0
472	20231208	121200	133327150	29000	29000	29000	29000	0
473	20231208	121100	133327150	29000	29000	29000	29000	0
474	20231208	121000	133327150	29000	29000	29000	29000	16
475	20231208	120900	132863150	29050	29050	29050	29050	0
476	20231208	120800	132863150	29050	29050	29050	29050	0
477	20231208	120700	132863150	29050	29050	29050	29050	0
478	20231208	120600	132863150	29050	29050	29050	29050	0
479	20231208	120500	132863150	29050	29050	29050	29050	0
480	20231208	120400	132863150	29050	29050	29050	29050	0
481	20231208	120300	132863150	29050	29050	29050	29050	29
482	20231208	120200	132020700	29050	29050	29050	29050	0
483	20231208	120100	132020700	29050	29050	29050	29050	0
484	20231208	120000	132020700	29050	29050	29050	29050	0
485	20231208	115900	132020700	29050	29050	29050	29050	20
486	20231208	115800	131439700	29100	29100	29100	29100	0
487	20231208	115700	131439700	29100	29100	29100	29100	0
488	20231208	115600	131439700	29100	29100	29100	29100	0
489	20231208	115500	131439700	29100	29000	29100	29000	50
490	20231208	115400	129984800	29050	29050	29050	29050	315
491	20231208	115300	120834050	29100	29100	29100	29100	28
492	20231208	115200	120019250	29100	29100	29100	29100	0
493	20231208	115100	120019250	29100	29100	29100	29100	0
494	20231208	115000	120019250	29100	29100	29100	29100	0
495	20231208	114900	120019250	29100	29100	29100	29100	0
496	20231208	114800	120019250	29100	29100	29100	29100	0
497	20231208	114700	120019250	29100	29100	29100	29100	0
498	20231208	114600	120019250	29100	29100	29100	29100	0
499	20231208	114500	120019250	29100	29100	29100	29100	0
500	20231208	114400	120019250	29100	29100	29100	29100	2
501	20231208	114300	119961050	29100	29100	29100	29100	40
502	20231208	114200	118797050	29100	29100	29100	29100	0
503	20231208	114100	118797050	29100	29100	29100	29100	1
504	20231208	114000	118767950	29050	29050	29050	29050	0
505	20231208	113900	118767950	29050	29050	29050	29050	0
506	20231208	113800	118767950	29050	29050	29050	29050	0
507	20231208	113700	118767950	29050	29050	29050	29050	0
508	20231208	113600	118767950	29050	29050	29050	29050	0
509	20231208	113500	118767950	29050	29050	29050	29050	91
510	20231208	113400	116124400	29100	29100	29100	29100	0
511	20231208	113300	116124400	29100	29100	29100	29100	0
512	20231208	113200	116124400	29100	29100	29100	29100	0
513	20231208	113100	116124400	29100	29100	29100	29100	0
514	20231208	113000	116124400	29100	29100	29100	29100	19
515	20231208	112900	115571500	29050	29050	29050	29050	0
516	20231208	112800	115571500	29050	29050	29050	29050	0
517	20231208	112700	115571500	29050	29050	29050	29050	0
518	20231208	112600	115571500	29050	29050	29050	29050	0
519	20231208	112500	115571500	29050	29050	29050	29050	0
520	20231208	112400	115571500	29050	29050	29050	29050	0
521	20231208	112300	115571500	29050	29050	29050	29050	0
522	20231208	112200	115571500	29050	29050	29050	29050	0
523	20231208	112100	115571500	29050	29050	29050	29050	0
524	20231208	112000	115571500	29050	29050	29050	29050	0
525	20231208	111900	115571500	29050	29050	29050	29050	0
526	20231208	111800	115571500	29050	29050	29050	29050	35
527	20231208	111700	114554750	29100	29100	29100	29100	0
528	20231208	111600	114554750	29100	29150	29150	29100	27
529	20231208	111500	113769000	29150	29150	29150	29150	0
530	20231208	111400	113769000	29150	29150	29150	29150	0
531	20231208	111300	113769000	29150	29150	29150	29150	0
532	20231208	111200	113769000	29150	29150	29150	29150	1
533	20231208	111100	113739850	29150	29150	29150	29150	0
534	20231208	111000	113739850	29150	29150	29150	29150	0
535	20231208	110900	113739850	29150	29150	29150	29150	5
536	20231208	110800	113594100	29150	29150	29150	29150	0
537	20231208	110700	113594100	29150	29150	29150	29150	10
538	20231208	110600	113302600	29150	29150	29150	29150	0
539	20231208	110500	113302600	29150	29150	29150	29150	0
540	20231208	110400	113302600	29150	29150	29150	29150	0
541	20231208	110300	113302600	29150	29150	29150	29150	0
542	20231208	110200	113302600	29150	29150	29150	29150	10
543	20231208	110100	113011100	29150	29150	29150	29150	0
544	20231208	110000	113011100	29150	29150	29150	29150	0
545	20231208	105900	113011100	29150	29150	29150	29150	0
546	20231208	105800	113011100	29150	29150	29150	29150	1
547	20231208	105700	112981950	29050	29050	29050	29050	1
548	20231208	105600	112952900	29050	29050	29050	29050	0
549	20231208	105500	112952900	29050	29050	29050	29050	0
550	20231208	105400	112952900	29050	29050	29050	29050	0
551	20231208	105300	112952900	29050	29050	29050	29050	0
552	20231208	105200	112952900	29050	29050	29050	29050	0
553	20231208	105100	112952900	29050	29100	29100	29050	105
554	20231208	105000	109902550	29150	29150	29150	29150	0
555	20231208	104900	109902550	29150	29050	29150	29050	4
556	20231208	104800	109786150	29150	29150	29150	29150	0
557	20231208	104700	109786150	29150	29050	29150	29050	12
558	20231208	104600	109437400	29050	29050	29050	29050	17
559	20231208	104500	108943550	29050	29050	29050	29050	0
560	20231208	104400	108943550	29050	29050	29050	29050	0
561	20231208	104300	108943550	29050	29050	29050	29050	0
562	20231208	104200	108943550	29050	29050	29050	29050	1
563	20231208	104100	108914500	29050	29050	29050	29050	0
564	20231208	104000	108914500	29050	29050	29050	29050	51
565	20231208	103900	107432950	29050	29050	29050	29050	0
566	20231208	103800	107432950	29050	29050	29050	29050	0
567	20231208	103700	107432950	29050	29050	29050	29050	0
568	20231208	103600	107432950	29050	29050	29050	29050	0
569	20231208	103500	107432950	29050	29050	29050	29050	1
570	20231208	103400	107403900	29050	29050	29050	29050	2
571	20231208	103300	107345800	29000	29000	29000	29000	249
572	20231208	103200	100124800	29050	29050	29050	29050	0
573	20231208	103100	100124800	29050	29050	29050	29050	20
574	20231208	103000	99543800	29000	29000	29000	29000	49
575	20231208	102900	98122800	29050	29050	29050	29050	39
576	20231208	102800	96989850	29000	29000	29000	29000	26
577	20231208	102700	96235850	29050	29050	29050	29050	0
578	20231208	102600	96235850	29050	29050	29050	29050	0
579	20231208	102500	96235850	29050	29050	29050	29050	3
580	20231208	102400	96148700	29050	29050	29050	29050	3
581	20231208	102300	96061550	29050	29050	29050	29050	6
582	20231208	102200	95887250	29050	29050	29050	29050	0
583	20231208	102100	95887250	29050	29050	29050	29050	0
584	20231208	102000	95887250	29050	29050	29050	29050	0
585	20231208	101900	95887250	29050	29050	29050	29050	68
586	20231208	101800	93911850	29050	29100	29100	29050	35
587	20231208	101700	92895050	29150	29150	29150	29150	0
588	20231208	101600	92895050	29150	29150	29150	29150	0
589	20231208	101500	92895050	29150	29150	29150	29150	1
590	20231208	101400	92865900	29200	29200	29200	29200	0
591	20231208	101300	92865900	29200	29100	29200	29100	24
592	20231208	101200	92167400	29050	29050	29050	29050	125
593	20231208	101100	88536150	29100	29150	29150	29100	7
594	20231208	101000	88332300	29150	29150	29150	29150	0
595	20231208	100900	88332300	29150	29150	29150	29150	1
596	20231208	100800	88303150	29150	29150	29150	29150	0
597	20231208	100700	88303150	29150	29150	29150	29150	0
598	20231208	100600	88303150	29150	29150	29150	29150	13
599	20231208	100500	87924200	29150	29150	29150	29150	2
600	20231208	100400	87865900	29150	29150	29150	29150	2
601	20231208	100300	87807600	29100	29100	29100	29100	0
602	20231208	100200	87807600	29100	29100	29100	29100	0
603	20231208	100100	87807600	29100	29100	29100	29100	0
604	20231208	100000	87807600	29100	29050	29100	29050	92
605	20231208	095900	85131700	29050	29100	29100	29050	104
606	20231208	095800	82110000	29100	29050	29100	29050	3
607	20231208	095700	82022750	29100	29100	29100	29100	0
608	20231208	095600	82022750	29100	29100	29100	29100	0
609	20231208	095500	82022750	29100	29100	29100	29100	10
610	20231208	095400	81731750	29100	29100	29100	29100	8
611	20231208	095300	81498950	29100	29100	29100	29100	0
612	20231208	095200	81498950	29100	29100	29100	29100	5
613	20231208	095100	81353450	29100	29100	29100	29100	0
614	20231208	095000	81353450	29100	29100	29100	29100	1
615	20231208	094900	81324350	29000	29000	29000	29000	0
616	20231208	094800	81324350	29000	29000	29000	29000	0
617	20231208	094700	81324350	29000	29000	29000	29000	0
618	20231208	094600	81324350	29000	29000	29000	29000	32
619	20231208	094500	80396350	29000	29000	29000	29000	0
620	20231208	094400	80396350	29000	29000	29000	29000	0
621	20231208	094300	80396350	29000	29000	29000	29000	30
622	20231208	094200	79526350	29000	29000	29000	29000	25
623	20231208	094100	78801350	29000	29000	29000	29000	300
624	20231208	094000	70101350	29000	29000	29000	29000	0
625	20231208	093900	70101350	29000	29050	29050	29000	578
626	20231208	093800	53336850	29150	29150	29150	29150	5
627	20231208	093700	53191100	29150	29150	29150	29150	4
628	20231208	093600	53074500	29150	29050	29150	29050	54
629	20231208	093500	51500700	29050	29050	29050	29050	0
630	20231208	093400	51500700	29050	29050	29050	29050	210
631	20231208	093300	45400200	29050	29050	29050	29050	0
632	20231208	093200	45400200	29050	29150	29150	29050	611
633	20231208	093100	27630400	29150	29150	29150	29150	6
634	20231208	093000	27455500	29150	29150	29150	29150	49
635	20231208	092900	26027150	29150	29150	29150	29150	0
636	20231208	092800	26027150	29150	29150	29150	29150	1
637	20231208	092700	25998000	29150	29200	29200	29150	27
638	20231208	092600	25210450	29150	29150	29150	29150	0
639	20231208	092500	25210450	29150	29150	29150	29150	0
640	20231208	092400	25210450	29150	29150	29150	29150	12
641	20231208	092300	24860650	29150	29150	29150	29150	0
642	20231208	092200	24860650	29150	29150	29150	29150	0
643	20231208	092100	24860650	29150	29150	29150	29150	3
644	20231208	092000	24773200	29250	29250	29250	29250	0
645	20231208	091900	24773200	29250	29250	29250	29250	11
646	20231208	091800	24451450	29250	29250	29250	29250	10
647	20231208	091700	24158950	29250	29200	29250	29200	14
648	20231208	091600	23750050	29200	29150	29200	29150	6
649	20231208	091500	23575100	29150	29150	29150	29150	0
650	20231208	091400	23575100	29150	29150	29150	29150	1
651	20231208	091300	23545950	29150	29150	29150	29150	8
652	20231208	091200	23312750	29150	29150	29150	29150	72
653	20231208	091100	21213950	29100	29100	29100	29100	0
654	20231208	091000	21213950	29100	29100	29100	29100	56
655	20231208	090900	19584350	29100	29100	29100	29100	8
656	20231208	090800	19351550	29150	29150	29150	29150	1
657	20231208	090700	19322400	29000	29000	29000	29000	0
658	20231208	090600	19322400	29000	29000	29200	29000	191
659	20231208	090500	13782400	29050	29100	29100	29050	28
660	20231208	090400	12967800	29100	29100	29100	29100	13
661	20231208	090300	12589500	29100	29100	29100	29100	0
662	20231208	090200	12589500	29100	29200	29200	29100	423
663	20231208	090100	263100	29300	29300	29300	29300	0
664	20231208	090000	263100	29300	29150	29300	29150	9