KissMeData/099320/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200300	848535550	29300	29300	29300	29300	458
3	20231213	200200	848535550	29300	29300	29300	29300	0
4	20231213	200100	848535550	29300	29300	29300	29300	0
5	20231213	200000	848535550	29300	29300	29300	29300	0
6	20231213	195900	848535550	29300	29300	29300	29300	0
7	20231213	195800	848535550	29300	29300	29300	29300	0
8	20231213	195700	848535550	29300	29300	29300	29300	0
9	20231213	195600	848535550	29300	29300	29300	29300	0
10	20231213	195500	848535550	29300	29300	29300	29300	0
11	20231213	195400	848535550	29300	29300	29300	29300	0
12	20231213	195300	848535550	29300	29300	29300	29300	0
13	20231213	195200	848535550	29300	29300	29300	29300	0
14	20231213	195100	848535550	29300	29300	29300	29300	0
15	20231213	195000	848535550	29300	29300	29300	29300	0
16	20231213	194900	848535550	29300	29300	29300	29300	0
17	20231213	194800	848535550	29300	29300	29300	29300	0
18	20231213	194700	848535550	29300	29300	29300	29300	0
19	20231213	194600	848535550	29300	29300	29300	29300	0
20	20231213	194500	848535550	29300	29300	29300	29300	0
21	20231213	194400	848535550	29300	29300	29300	29300	0
22	20231213	194300	848535550	29300	29300	29300	29300	0
23	20231213	194200	848535550	29300	29300	29300	29300	0
24	20231213	194100	848535550	29300	29300	29300	29300	0
25	20231213	194000	848535550	29300	29300	29300	29300	0
26	20231213	193900	848535550	29300	29300	29300	29300	0
27	20231213	193800	848535550	29300	29300	29300	29300	0
28	20231213	193700	848535550	29300	29300	29300	29300	0
29	20231213	193600	848535550	29300	29300	29300	29300	0
30	20231213	193500	848535550	29300	29300	29300	29300	0
31	20231213	193400	848535550	29300	29300	29300	29300	0
32	20231213	193300	848535550	29300	29300	29300	29300	458
33	20231213	193200	848535550	29300	29300	29300	29300	0
34	20231213	193100	848535550	29300	29300	29300	29300	0
35	20231213	193000	848535550	29300	29300	29300	29300	0
36	20231213	192900	848535550	29300	29300	29300	29300	0
37	20231213	192800	848535550	29300	29300	29300	29300	0
38	20231213	192700	848535550	29300	29300	29300	29300	0
39	20231213	192600	848535550	29300	29300	29300	29300	0
40	20231213	192500	848535550	29300	29300	29300	29300	0
41	20231213	192400	848535550	29300	29300	29300	29300	0
42	20231213	192300	848535550	29300	29300	29300	29300	0
43	20231213	192200	848535550	29300	29300	29300	29300	0
44	20231213	192100	848535550	29300	29300	29300	29300	0
45	20231213	192000	848535550	29300	29300	29300	29300	0
46	20231213	191900	848535550	29300	29300	29300	29300	0
47	20231213	191800	848535550	29300	29300	29300	29300	0
48	20231213	191700	848535550	29300	29300	29300	29300	0
49	20231213	191600	848535550	29300	29300	29300	29300	0
50	20231213	191500	848535550	29300	29300	29300	29300	0
51	20231213	191400	848535550	29300	29300	29300	29300	0
52	20231213	191300	848535550	29300	29300	29300	29300	0
53	20231213	191200	848535550	29300	29300	29300	29300	0
54	20231213	191100	848535550	29300	29300	29300	29300	0
55	20231213	191000	848535550	29300	29300	29300	29300	0
56	20231213	190900	848535550	29300	29300	29300	29300	0
57	20231213	190800	848535550	29300	29300	29300	29300	0
58	20231213	190700	848535550	29300	29300	29300	29300	0
59	20231213	190600	848535550	29300	29300	29300	29300	0
60	20231213	190500	848535550	29300	29300	29300	29300	0
61	20231213	190400	848535550	29300	29300	29300	29300	0
62	20231213	190300	848535550	29300	29300	29300	29300	458
63	20231213	190200	848535550	29300	29300	29300	29300	0
64	20231213	190100	848535550	29300	29300	29300	29300	0
65	20231213	190000	848535550	29300	29300	29300	29300	0
66	20231213	185900	848535550	29300	29300	29300	29300	0
67	20231213	185800	848535550	29300	29300	29300	29300	0
68	20231213	185700	848535550	29300	29300	29300	29300	0
69	20231213	185600	848535550	29300	29300	29300	29300	0
70	20231213	185500	848535550	29300	29300	29300	29300	0
71	20231213	185400	848535550	29300	29300	29300	29300	0
72	20231213	185300	848535550	29300	29300	29300	29300	0
73	20231213	185200	848535550	29300	29300	29300	29300	0
74	20231213	185100	848535550	29300	29300	29300	29300	0
75	20231213	185000	848535550	29300	29300	29300	29300	0
76	20231213	184900	848535550	29300	29300	29300	29300	0
77	20231213	184800	848535550	29300	29300	29300	29300	0
78	20231213	184700	848535550	29300	29300	29300	29300	0
79	20231213	184600	848535550	29300	29300	29300	29300	0
80	20231213	184500	848535550	29300	29300	29300	29300	0
81	20231213	184400	848535550	29300	29300	29300	29300	0
82	20231213	184300	848535550	29300	29300	29300	29300	0
83	20231213	184200	848535550	29300	29300	29300	29300	0
84	20231213	184100	848535550	29300	29300	29300	29300	0
85	20231213	184000	848535550	29300	29300	29300	29300	0
86	20231213	183900	848535550	29300	29300	29300	29300	0
87	20231213	183800	848535550	29300	29300	29300	29300	0
88	20231213	183700	848535550	29300	29300	29300	29300	0
89	20231213	183600	848535550	29300	29300	29300	29300	0
90	20231213	183500	848535550	29300	29300	29300	29300	0
91	20231213	183400	848535550	29300	29300	29300	29300	0
92	20231213	183300	848535550	29300	29300	29300	29300	458
93	20231213	183200	848535550	29300	29300	29300	29300	0
94	20231213	183100	848535550	29300	29300	29300	29300	0
95	20231213	183000	848535550	29300	29300	29300	29300	0
96	20231213	182900	848535550	29300	29300	29300	29300	0
97	20231213	182800	848535550	29300	29300	29300	29300	0
98	20231213	182700	848535550	29300	29300	29300	29300	0
99	20231213	182600	848535550	29300	29300	29300	29300	0
100	20231213	182500	848535550	29300	29300	29300	29300	0
101	20231213	182400	848535550	29300	29300	29300	29300	0
102	20231213	182300	848535550	29300	29300	29300	29300	0
103	20231213	182200	848535550	29300	29300	29300	29300	0
104	20231213	182100	848535550	29300	29300	29300	29300	0
105	20231213	182000	848535550	29300	29300	29300	29300	0
106	20231213	181900	848535550	29300	29300	29300	29300	0
107	20231213	181800	848535550	29300	29300	29300	29300	0
108	20231213	181700	848535550	29300	29300	29300	29300	0
109	20231213	181600	848535550	29300	29300	29300	29300	0
110	20231213	181500	848535550	29300	29300	29300	29300	0
111	20231213	181400	848535550	29300	29300	29300	29300	0
112	20231213	181300	848535550	29300	29300	29300	29300	0
113	20231213	181200	848535550	29300	29300	29300	29300	0
114	20231213	181100	848535550	29300	29300	29300	29300	0
115	20231213	181000	848535550	29300	29300	29300	29300	0
116	20231213	180900	848535550	29300	29300	29300	29300	0
117	20231213	180800	848535550	29300	29300	29300	29300	0
118	20231213	180700	848535550	29300	29300	29300	29300	0
119	20231213	180600	848535550	29300	29300	29300	29300	0
120	20231213	180500	848535550	29300	29300	29300	29300	0
121	20231213	180400	848535550	29300	29300	29300	29300	0
122	20231213	180300	848535550	29300	29300	29300	29300	458
123	20231213	180200	848535550	29300	29300	29300	29300	0
124	20231213	180100	848535550	29300	29300	29300	29300	0
125	20231213	180000	848535550	29300	29300	29300	29300	0
126	20231213	175900	848535550	29300	29300	29300	29300	0
127	20231213	175800	848535550	29300	29300	29300	29300	0
128	20231213	175700	848535550	29300	29300	29300	29300	0
129	20231213	175600	848535550	29300	29300	29300	29300	0
130	20231213	175500	848535550	29300	29300	29300	29300	0
131	20231213	175400	848535550	29300	29300	29300	29300	0
132	20231213	175300	848535550	29300	29300	29300	29300	0
133	20231213	175200	848535550	29300	29300	29300	29300	0
134	20231213	175100	848535550	29300	29300	29300	29300	0
135	20231213	175000	848535550	29300	29300	29300	29300	0
136	20231213	174900	848535550	29300	29300	29300	29300	0
137	20231213	174800	848535550	29300	29300	29300	29300	0
138	20231213	174700	848535550	29300	29300	29300	29300	0
139	20231213	174600	848535550	29300	29300	29300	29300	0
140	20231213	174500	848535550	29300	29300	29300	29300	0
141	20231213	174400	848535550	29300	29300	29300	29300	0
142	20231213	174300	848535550	29300	29300	29300	29300	0
143	20231213	174200	848535550	29300	29300	29300	29300	0
144	20231213	174100	848535550	29300	29300	29300	29300	0
145	20231213	174000	848535550	29300	29300	29300	29300	0
146	20231213	173900	848535550	29300	29300	29300	29300	0
147	20231213	173800	848535550	29300	29300	29300	29300	0
148	20231213	173700	848535550	29300	29300	29300	29300	0
149	20231213	173600	848535550	29300	29300	29300	29300	0
150	20231213	173500	848535550	29300	29300	29300	29300	0
151	20231213	173400	848535550	29300	29300	29300	29300	0
152	20231213	173300	848535550	29300	29300	29300	29300	458
153	20231213	173200	848535550	29300	29300	29300	29300	0
154	20231213	173100	848535550	29300	29300	29300	29300	0
155	20231213	173000	848535550	29300	29300	29300	29300	0
156	20231213	172900	848535550	29300	29300	29300	29300	0
157	20231213	172800	848535550	29300	29300	29300	29300	0
158	20231213	172700	848535550	29300	29300	29300	29300	0
159	20231213	172600	848535550	29300	29300	29300	29300	0
160	20231213	172500	848535550	29300	29300	29300	29300	0
161	20231213	172400	848535550	29300	29300	29300	29300	0
162	20231213	172300	848535550	29300	29300	29300	29300	0
163	20231213	172200	848535550	29300	29300	29300	29300	0
164	20231213	172100	848535550	29300	29300	29300	29300	0
165	20231213	172000	848535550	29300	29300	29300	29300	0
166	20231213	171900	848535550	29300	29300	29300	29300	0
167	20231213	171800	848535550	29300	29300	29300	29300	0
168	20231213	171700	848535550	29300	29300	29300	29300	0
169	20231213	171600	848535550	29300	29300	29300	29300	0
170	20231213	171500	848535550	29300	29300	29300	29300	0
171	20231213	171400	848535550	29300	29300	29300	29300	0
172	20231213	171300	848535550	29300	29300	29300	29300	0
173	20231213	171200	848535550	29300	29300	29300	29300	0
174	20231213	171100	848535550	29300	29300	29300	29300	0
175	20231213	171000	848535550	29300	29300	29300	29300	0
176	20231213	170900	848535550	29300	29300	29300	29300	0
177	20231213	170800	848535550	29300	29300	29300	29300	0
178	20231213	170700	848535550	29300	29300	29300	29300	0
179	20231213	170600	848535550	29300	29300	29300	29300	0
180	20231213	170500	848535550	29300	29300	29300	29300	0
181	20231213	170400	848535550	29300	29300	29300	29300	0
182	20231213	170300	848535550	29300	29300	29300	29300	458
183	20231213	170200	848535550	29300	29300	29300	29300	0
184	20231213	170100	848535550	29300	29300	29300	29300	0
185	20231213	170000	848535550	29300	29300	29300	29300	0
186	20231213	165900	848535550	29300	29300	29300	29300	0
187	20231213	165800	848535550	29300	29300	29300	29300	0
188	20231213	165700	848535550	29300	29300	29300	29300	0
189	20231213	165600	848535550	29300	29300	29300	29300	0
190	20231213	165500	848535550	29300	29300	29300	29300	0
191	20231213	165400	848535550	29300	29300	29300	29300	0
192	20231213	165300	848535550	29300	29300	29300	29300	0
193	20231213	165200	848535550	29300	29300	29300	29300	0
194	20231213	165100	848535550	29300	29300	29300	29300	0
195	20231213	165000	848535550	29300	29300	29300	29300	0
196	20231213	164900	848535550	29300	29300	29300	29300	0
197	20231213	164800	848535550	29300	29300	29300	29300	0
198	20231213	164700	848535550	29300	29300	29300	29300	0
199	20231213	164600	848535550	29300	29300	29300	29300	0
200	20231213	164500	848535550	29300	29300	29300	29300	0
201	20231213	164400	848535550	29300	29300	29300	29300	0
202	20231213	164300	848535550	29300	29300	29300	29300	0
203	20231213	164200	848535550	29300	29300	29300	29300	0
204	20231213	164100	848535550	29300	29300	29300	29300	0
205	20231213	164000	848535550	29300	29300	29300	29300	0
206	20231213	163900	848535550	29300	29300	29300	29300	0
207	20231213	163800	848535550	29300	29300	29300	29300	0
208	20231213	163700	848535550	29300	29300	29300	29300	0
209	20231213	163600	848535550	29300	29300	29300	29300	0
210	20231213	163500	848535550	29300	29300	29300	29300	0
211	20231213	163400	848535550	29300	29300	29300	29300	0
212	20231213	163300	848535550	29300	29300	29300	29300	458
213	20231213	163200	848535550	29300	29300	29300	29300	0
214	20231213	163100	848535550	29300	29300	29300	29300	0
215	20231213	163000	848535550	29300	29300	29300	29300	0
216	20231213	162900	848535550	29300	29300	29300	29300	0
217	20231213	162800	848535550	29300	29300	29300	29300	0
218	20231213	162700	848535550	29300	29300	29300	29300	0
219	20231213	162600	848535550	29300	29300	29300	29300	0
220	20231213	162500	848535550	29300	29300	29300	29300	0
221	20231213	162400	848535550	29300	29300	29300	29300	0
222	20231213	162300	848535550	29300	29300	29300	29300	0
223	20231213	162200	848535550	29300	29300	29300	29300	0
224	20231213	162100	848535550	29300	29300	29300	29300	0
225	20231213	162000	848535550	29300	29300	29300	29300	0
226	20231213	161900	848535550	29300	29300	29300	29300	0
227	20231213	161800	848535550	29300	29300	29300	29300	0
228	20231213	161700	848535550	29300	29300	29300	29300	0
229	20231213	161600	848535550	29300	29300	29300	29300	0
230	20231213	161500	848535550	29300	29300	29300	29300	0
231	20231213	161400	848535550	29300	29300	29300	29300	0
232	20231213	161300	848535550	29300	29300	29300	29300	0
233	20231213	161200	848535550	29300	29300	29300	29300	0
234	20231213	161100	848535550	29300	29300	29300	29300	0
235	20231213	161000	848535550	29300	29300	29300	29300	0
236	20231213	160900	848535550	29300	29300	29300	29300	0
237	20231213	160800	848535550	29300	29300	29300	29300	0
238	20231213	160700	848535550	29300	29300	29300	29300	0
239	20231213	160600	848535550	29300	29300	29300	29300	0
240	20231213	160500	848535550	29300	29300	29300	29300	0
241	20231213	160400	848535550	29300	29300	29300	29300	0
242	20231213	160300	848535550	29300	29300	29300	29300	458
243	20231213	160200	848535550	29300	29300	29300	29300	0
244	20231213	160100	848535550	29300	29300	29300	29300	0
245	20231213	160000	848535550	29300	29300	29300	29300	0
246	20231213	155900	848535550	29300	29300	29300	29300	0
247	20231213	155800	848535550	29300	29300	29300	29300	0
248	20231213	155700	848535550	29300	29300	29300	29300	0
249	20231213	155600	848535550	29300	29300	29300	29300	0
250	20231213	155500	848535550	29300	29300	29300	29300	0
251	20231213	155400	848535550	29300	29300	29300	29300	0
252	20231213	155300	848535550	29300	29300	29300	29300	0
253	20231213	155200	848535550	29300	29300	29300	29300	0
254	20231213	155100	848535550	29300	29300	29300	29300	0
255	20231213	155000	848535550	29300	29300	29300	29300	0
256	20231213	154900	848535550	29300	29300	29300	29300	0
257	20231213	154800	848535550	29300	29300	29300	29300	0
258	20231213	154700	848535550	29300	29300	29300	29300	0
259	20231213	154600	848535550	29300	29300	29300	29300	0
260	20231213	154500	848535550	29300	29300	29300	29300	0
261	20231213	154400	848535550	29300	29300	29300	29300	0
262	20231213	154300	848535550	29300	29300	29300	29300	0
263	20231213	154200	848535550	29300	29300	29300	29300	0
264	20231213	154100	848535550	29300	29300	29300	29300	0
265	20231213	154000	848535550	29300	29300	29300	29300	0
266	20231213	153900	848535550	29300	29300	29300	29300	0
267	20231213	153800	848535550	29300	29300	29300	29300	0
268	20231213	153700	848535550	29300	29300	29300	29300	0
269	20231213	153600	848535550	29300	29300	29300	29300	0
270	20231213	153500	848535550	29300	29300	29300	29300	0
271	20231213	153400	848535550	29300	29300	29300	29300	0
272	20231213	153300	848535550	29300	29300	29300	29300	458
273	20231213	153200	848535550	29300	29300	29300	29300	0
274	20231213	153100	848535550	29300	29300	29300	29300	0
275	20231213	153000	848535550	29300	29300	29300	29300	458
276	20231213	152900	835116150	29300	29300	29300	29300	0
277	20231213	152800	835116150	29300	29300	29300	29300	0
278	20231213	152700	835116150	29300	29300	29300	29300	0
279	20231213	152600	835116150	29300	29300	29300	29300	0
280	20231213	152500	835116150	29300	29300	29300	29300	0
281	20231213	152400	835116150	29300	29300	29300	29300	0
282	20231213	152300	835116150	29300	29300	29300	29300	0
283	20231213	152200	835116150	29300	29300	29300	29300	0
284	20231213	152100	835116150	29300	29300	29300	29300	0
285	20231213	152000	835116150	29300	29300	29300	29300	0
286	20231213	151900	835116150	29300	29250	29300	29250	7
287	20231213	151800	834911100	29300	29300	29300	29300	1
288	20231213	151700	834881800	29300	29300	29300	29300	2
289	20231213	151600	834823200	29250	29250	29250	29250	87
290	20231213	151500	832278450	29300	29300	29300	29300	0
291	20231213	151400	832278450	29300	29300	29300	29300	501
292	20231213	151300	817599150	29300	29300	29300	29300	24
293	20231213	151200	816895950	29300	29300	29300	29300	0
294	20231213	151100	816895950	29300	29300	29300	29300	0
295	20231213	151000	816895950	29300	29500	29500	29300	12
296	20231213	150900	816544150	29500	29500	29500	29500	40
297	20231213	150800	815364150	29500	29400	29500	29400	500
298	20231213	150700	800616050	29400	29400	29400	29400	0
299	20231213	150600	800616050	29400	29400	29400	29400	3
300	20231213	150500	800527850	29400	29400	29400	29400	0
301	20231213	150400	800527850	29400	29400	29400	29400	0
302	20231213	150300	800527850	29400	29400	29400	29350	576
303	20231213	150200	783597250	29450	29450	29450	29450	211
304	20231213	150100	777383300	29450	29450	29450	29450	0
305	20231213	150000	777383300	29450	29600	29600	29450	7
306	20231213	145900	777176250	29600	29600	29600	29600	31
307	20231213	145800	776258650	29600	29550	29600	29550	27
308	20231213	145700	775460450	29550	29550	29550	29550	10
309	20231213	145600	775164950	29600	29550	29600	29550	62
310	20231213	145500	773332050	29550	29550	29550	29550	17
311	20231213	145400	772829700	29550	29500	29550	29500	38
312	20231213	145300	771708000	29550	29550	29550	29550	0
313	20231213	145200	771708000	29550	29550	29550	29550	40
314	20231213	145100	770526000	29500	29500	29500	29450	46
315	20231213	145000	769169600	29350	29350	29350	29350	2
316	20231213	144900	769110900	29350	29500	29550	29350	40
317	20231213	144800	767931250	29500	29450	29500	29350	178
318	20231213	144700	762688600	29400	29450	29450	29400	42
319	20231213	144600	761453500	29400	29400	29400	29400	17
320	20231213	144500	760953700	29350	29400	29400	29350	36
321	20231213	144400	759895800	29400	29450	29450	29400	51
322	20231213	144300	758394850	29400	29400	29400	29400	27
323	20231213	144200	757601050	29400	29400	29400	29400	59
324	20231213	144100	755866450	29350	29350	29350	29350	7
325	20231213	144000	755661000	29350	29300	29350	29250	68
326	20231213	143900	753669200	29300	29450	29450	29300	49
327	20231213	143800	752231550	29500	29500	29500	29500	16
328	20231213	143700	751759550	29250	29550	29550	29250	355
329	20231213	143600	741347600	29550	29550	29550	29550	18
330	20231213	143500	740815700	29500	29500	29500	29500	125
331	20231213	143400	737128200	29500	29550	29550	29500	38
332	20231213	143300	736006500	29550	29500	29550	29500	25
333	20231213	143200	735268150	29500	29500	29500	29500	16
334	20231213	143100	734796150	29550	29500	29550	29500	34
335	20231213	143000	733792850	29500	29500	29500	29500	17
336	20231213	142900	733291350	29500	29450	29500	29450	15
337	20231213	142800	732849350	29450	29350	29450	29300	455
338	20231213	142700	719512650	29300	29300	29300	29300	32
339	20231213	142600	718575050	29400	29400	29400	29300	149
340	20231213	142500	714206900	29400	29400	29400	29400	56
341	20231213	142400	712560500	29400	29550	29550	29400	46
342	20231213	142300	711206900	29500	29550	29600	29500	374
343	20231213	142200	700160250	29600	29600	29600	29600	26
344	20231213	142100	699390650	29650	29650	29650	29650	7
345	20231213	142000	699183100	29650	29600	29650	29600	18
346	20231213	141900	698649450	29600	29650	29650	29600	45
347	20231213	141800	697317200	29650	29650	29650	29650	26
348	20231213	141700	696546300	29600	29650	29650	29600	18
349	20231213	141600	696012650	29650	29650	29650	29650	7
350	20231213	141500	695805100	29650	29650	29650	29650	16
351	20231213	141400	695330700	29600	29700	29700	29600	70
352	20231213	141300	693255950	29700	29650	29700	29650	26
353	20231213	141200	692484600	29650	29650	29650	29650	38
354	20231213	141100	691357900	29700	29700	29700	29700	43
355	20231213	141000	690080800	29700	29700	29700	29700	46
356	20231213	140900	688714600	29650	29650	29650	29650	57
357	20231213	140800	687024550	29700	29700	29700	29700	16
358	20231213	140700	686549350	29700	29700	29750	29600	59
359	20231213	140600	684797900	29750	29750	29750	29750	6
360	20231213	140500	684619400	29750	29750	29750	29750	19
361	20231213	140400	684054150	29650	29700	29700	29650	45
362	20231213	140300	682717700	29750	29700	29750	29700	15
363	20231213	140200	682271900	29700	29700	29700	29700	51
364	20231213	140100	680757200	29700	29700	29700	29700	6
365	20231213	140000	680579000	29650	29650	29650	29650	25
366	20231213	135900	679837750	29600	29600	29600	29600	0
367	20231213	135800	679837750	29600	29800	29800	29600	269
368	20231213	135700	671853250	29800	29700	29800	29700	19
369	20231213	135600	671287250	29700	29800	29800	29700	17
370	20231213	135500	670781850	29800	29800	29800	29800	18
371	20231213	135400	670245450	29800	29800	29800	29800	18
372	20231213	135300	669709050	29800	29800	29800	29700	78
373	20231213	135200	667390800	29800	29800	29800	29750	42
374	20231213	135100	666139250	29800	29800	29800	29800	6
375	20231213	135000	665960450	29800	29750	29800	29750	31
376	20231213	134900	665037700	29750	29750	29750	29700	81
377	20231213	134800	662629800	29750	29750	29750	29750	7
378	20231213	134700	662421550	29750	29750	29800	29750	43
379	20231213	134600	661141500	29750	29750	29750	29750	17
380	20231213	134500	660635750	29800	29750	29800	29750	13
381	20231213	134400	660248750	29800	29750	29800	29750	58
382	20231213	134300	658522450	29700	29800	29800	29700	7
383	20231213	134200	658313950	29800	29800	29800	29800	27
384	20231213	134100	657509350	29750	29750	29750	29750	40
385	20231213	134000	656319350	29800	29800	29800	29800	7
386	20231213	133900	656110750	29800	29800	29800	29750	73
387	20231213	133800	653937350	29800	29800	29800	29800	5
388	20231213	133700	653788350	29800	29800	29800	29800	25
389	20231213	133600	653043350	29750	29750	29750	29750	18
390	20231213	133500	652507850	29750	29750	29750	29700	31
391	20231213	133400	651586800	29750	29750	29750	29750	51
392	20231213	133300	650069550	29750	29750	29750	29750	9
393	20231213	133200	649801800	29750	29700	29750	29700	41
394	20231213	133100	648583650	29750	29750	29750	29750	16
395	20231213	133000	648107650	29700	29750	29750	29700	33
396	20231213	132900	647127250	29750	29750	29750	29750	33
397	20231213	132800	646145500	29750	29750	29750	29750	7
398	20231213	132700	645937250	29750	29750	29750	29700	66
399	20231213	132600	643974950	29750	29750	29750	29750	36
400	20231213	132500	642903950	29750	29700	29750	29700	34
401	20231213	132400	641893700	29700	29750	29750	29700	58
402	20231213	132300	640169450	29750	29750	29750	29750	1
403	20231213	132200	640139700	29750	29750	29750	29750	7
404	20231213	132100	639931450	29750	29750	29750	29700	64
405	20231213	132000	638028600	29750	29750	29750	29750	6
406	20231213	131900	637850100	29750	29750	29750	29750	34
407	20231213	131800	636838600	29700	29700	29700	29700	25
408	20231213	131700	636096100	29750	29750	29750	29700	27
409	20231213	131600	635293350	29750	29750	29750	29750	42
410	20231213	131500	634043850	29600	29600	29600	29600	33
411	20231213	131400	633067050	29600	29700	29700	29600	213
412	20231213	131300	626756350	29700	29700	29700	29700	21
413	20231213	131200	626132650	29700	29700	29700	29700	107
414	20231213	131100	622954750	29700	29700	29700	29700	42
415	20231213	131000	621707350	29650	29700	29700	29650	19
416	20231213	130900	621143700	29600	29700	29700	29600	52
417	20231213	130800	619601200	29700	29700	29700	29700	33
418	20231213	130700	618621100	29700	29650	29700	29650	20
419	20231213	130600	618027800	29650	29700	29700	29650	73
420	20231213	130500	615861150	29700	29700	29700	29700	6
421	20231213	130400	615682950	29700	29700	29700	29700	1
422	20231213	130300	615653250	29700	29700	29700	29700	34
423	20231213	130200	614643450	29650	29650	29700	29650	26
424	20231213	130100	613872250	29650	29700	29750	29650	120
425	20231213	130000	610310450	29750	29750	29750	29700	19
426	20231213	125900	609745250	29750	29750	29750	29750	7
427	20231213	125800	609537000	29750	29750	29750	29750	44
428	20231213	125700	608228000	29750	29750	29750	29750	6
429	20231213	125600	608049500	29750	29850	29850	29750	35
430	20231213	125500	607005650	29850	29800	29850	29800	101
431	20231213	125400	603991800	29850	29800	29850	29750	70
432	20231213	125300	601905550	29800	29800	29800	29800	33
433	20231213	125200	600922150	29800	29800	29800	29800	6
434	20231213	125100	600743350	29800	29800	29800	29800	28
435	20231213	125000	599908950	29800	29800	29800	29800	37
436	20231213	124900	598806350	29850	29800	29850	29800	37
437	20231213	124800	597703450	29800	29800	29800	29800	37
438	20231213	124700	596600850	29800	29800	29800	29800	5
439	20231213	124600	596451850	29800	29800	29800	29800	19
440	20231213	124500	595885650	29800	29800	29800	29750	60
441	20231213	124400	594099150	29850	29850	29850	29850	6
442	20231213	124300	593920050	29750	29800	29800	29750	79
443	20231213	124200	591569300	29850	29850	29850	29800	75
444	20231213	124100	589333200	29800	29800	29800	29800	0
445	20231213	124000	589333200	29800	29800	29800	29800	26
446	20231213	123900	588558400	29800	29800	29800	29800	40
447	20231213	123800	587366400	29800	29850	29850	29800	103
448	20231213	123700	584296150	29850	29800	29850	29800	46
449	20231213	123600	582924550	29850	29850	29850	29850	25
450	20231213	123500	582178300	29850	29850	29850	29800	99
451	20231213	123400	579226650	29850	29850	29850	29850	49
452	20231213	123300	577764000	29850	29850	29850	29800	31
453	20231213	123200	576839150	29850	29850	29850	29850	36
454	20231213	123100	575764550	29850	29850	29850	29800	48
455	20231213	123000	574331900	29850	29850	29850	29850	62
456	20231213	122900	572481200	29850	29850	29850	29850	6
457	20231213	122800	572302100	29800	29800	29800	29800	78
458	20231213	122700	569977700	29800	29800	29800	29800	25
459	20231213	122600	569232700	29800	29800	29800	29800	8
460	20231213	122500	568994300	29800	29800	29800	29800	26
461	20231213	122400	568219500	29800	29800	29800	29800	23
462	20231213	122300	567534100	29800	29800	29800	29800	18
463	20231213	122200	566997700	29800	29800	29800	29800	16
464	20231213	122100	566520900	29750	29750	29800	29750	30
465	20231213	122000	565628100	29800	29800	29800	29800	25
466	20231213	121900	564883100	29800	29800	29800	29800	23
467	20231213	121800	564197700	29800	29800	29800	29800	38
468	20231213	121700	563065300	29800	29800	29800	29800	22
469	20231213	121600	562409700	29800	29850	29850	29800	164
470	20231213	121500	557517000	29900	29850	29900	29850	156
471	20231213	121400	552859550	29850	29850	29850	29850	25
472	20231213	121300	552113300	29850	29800	29850	29800	11
473	20231213	121200	551785050	29800	29800	29800	29800	117
474	20231213	121100	548298450	29800	29750	29800	29750	30
475	20231213	121000	547405650	29750	29750	29750	29750	89
476	20231213	120900	544757900	29750	29700	29750	29700	28
477	20231213	120800	543925000	29700	29750	29750	29700	48
478	20231213	120700	542497050	29750	29750	29750	29750	8
479	20231213	120600	542259050	29750	29750	29750	29750	21
480	20231213	120500	541634300	29700	29750	29750	29700	70
481	20231213	120400	539555150	29700	29750	29750	29700	31
482	20231213	120300	538633250	29700	29700	29700	29700	47
483	20231213	120200	537237350	29700	29700	29700	29700	16
484	20231213	120100	536762150	29700	29650	29700	29650	38
485	20231213	120000	535634300	29650	29650	29650	29650	23
486	20231213	115900	534952350	29650	29650	29650	29650	25
487	20231213	115800	534211100	29650	29650	29650	29650	6
488	20231213	115700	534033200	29650	29650	29650	29650	17
489	20231213	115600	533529150	29650	29700	29700	29650	33
490	20231213	115500	532550400	29650	29650	29650	29650	83
491	20231213	115400	530089450	29650	29600	29700	29600	183
492	20231213	115300	524664550	29600	29600	29650	29600	143
493	20231213	115200	520431400	29600	29600	29600	29600	159
494	20231213	115100	515725000	29600	29600	29600	29600	25
495	20231213	115000	514985000	29600	29600	29600	29600	112
496	20231213	114900	511669800	29600	29600	29600	29600	9
497	20231213	114800	511403400	29600	29600	29600	29600	23
498	20231213	114700	510722600	29600	29550	29600	29550	17
499	20231213	114600	510219900	29550	29550	29550	29550	1
500	20231213	114500	510190350	29550	29500	29550	29500	38
501	20231213	114400	509068800	29500	29500	29500	29500	8
502	20231213	114300	508832800	29500	29450	29500	29450	100
503	20231213	114200	505887000	29300	29450	29450	29300	294
504	20231213	114100	497267000	29450	29600	29600	29450	69
505	20231213	114000	495228950	29600	29600	29600	29600	26
506	20231213	113900	494459350	29600	29600	29600	29600	0
507	20231213	113800	494459350	29600	29600	29600	29550	68
508	20231213	113700	492449350	29550	29550	29550	29550	18
509	20231213	113600	491917450	29550	29550	29550	29550	13
510	20231213	113500	491533300	29600	29600	29600	29550	81
511	20231213	113400	489137900	29600	29600	29600	29600	0
512	20231213	113300	489137900	29600	29600	29600	29600	33
513	20231213	113200	488161100	29600	29550	29600	29550	112
514	20231213	113100	484851450	29550	29550	29550	29550	9
515	20231213	113000	484585500	29550	29550	29550	29550	70
516	20231213	112900	482517000	29550	29550	29550	29550	0
517	20231213	112800	482517000	29550	29500	29550	29500	30
518	20231213	112700	481630750	29550	29500	29550	29500	44
519	20231213	112600	480332450	29500	29500	29500	29500	0
520	20231213	112500	480332450	29500	29350	29500	29350	153
521	20231213	112400	475832250	29350	29350	29350	29350	0
522	20231213	112300	475832250	29350	29350	29350	29350	94
523	20231213	112200	473073350	29350	29300	29350	29300	56
524	20231213	112100	471432250	29350	29350	29350	29350	30
525	20231213	112000	470551750	29350	29450	29450	29350	90
526	20231213	111900	467904450	29350	29400	29400	29350	50
527	20231213	111800	466435750	29350	29550	29550	29350	267
528	20231213	111700	458582750	29500	29500	29600	29500	252
529	20231213	111600	451143050	29500	29500	29500	29500	12
530	20231213	111500	450789050	29450	29500	29500	29450	71
531	20231213	111400	448696150	29500	29500	29500	29500	37
532	20231213	111300	447604650	29500	29450	29500	29400	400
533	20231213	111200	435824250	29400	29350	29400	29350	492
534	20231213	111100	421377150	29350	29350	29350	29350	60
535	20231213	111000	419616150	29350	29350	29350	29350	32
536	20231213	110900	418676950	29350	29350	29350	29300	25
537	20231213	110800	417943250	29350	29350	29350	29350	18
538	20231213	110700	417414950	29350	29350	29350	29350	51
539	20231213	110600	415918100	29350	29350	29350	29350	10
540	20231213	110500	415624600	29300	29250	29350	29250	1030
541	20231213	110400	385493900	29250	29250	29250	29250	24
542	20231213	110300	384791900	29250	29250	29250	29250	1
543	20231213	110200	384762650	29250	29200	29250	29200	132
544	20231213	110100	380907850	29200	29200	29200	29200	0
545	20231213	110000	380907850	29200	29200	29200	29200	0
546	20231213	105900	380907850	29200	29200	29200	29200	43
547	20231213	105800	379652250	29200	29200	29200	29200	33
548	20231213	105700	378688650	29200	29100	29200	29100	106
549	20231213	105600	375599850	29100	29100	29100	29100	4
550	20231213	105500	375483450	29100	29100	29100	29100	4
551	20231213	105400	375367050	29100	29100	29100	29050	33
552	20231213	105300	374406800	29100	29100	29100	29100	7
553	20231213	105200	374203100	29100	28900	29100	28900	1165
554	20231213	105100	340435700	28900	28900	28900	28900	2
555	20231213	105000	340377900	28900	28900	28900	28900	4
556	20231213	104900	340262300	28900	28900	28900	28900	43
557	20231213	104800	339019600	28900	28900	28900	28900	8
558	20231213	104700	338788400	28900	28900	28900	28900	28
559	20231213	104600	337979200	28900	28850	28900	28850	134
560	20231213	104500	334111600	28850	28850	28850	28850	0
561	20231213	104400	334111600	28850	28800	28850	28800	508
562	20231213	104300	319481100	28800	28800	28800	28800	1
563	20231213	104200	319452300	28800	28800	28800	28800	11
564	20231213	104100	319135500	28800	28800	28800	28800	523
565	20231213	104000	304073100	28750	28750	28750	28750	293
566	20231213	103900	295649350	28750	28750	28750	28750	6
567	20231213	103800	295476850	28750	28750	28750	28750	0
568	20231213	103700	295476850	28750	28750	28750	28750	14
569	20231213	103600	295074350	28750	28750	28750	28750	0
570	20231213	103500	295074350	28750	28750	28750	28750	0
571	20231213	103400	295074350	28750	28750	28750	28750	242
572	20231213	103300	288116850	28750	28800	28800	28750	100
573	20231213	103200	285241550	28800	28800	28800	28800	3
574	20231213	103100	285155150	28800	28800	28800	28800	0
575	20231213	103000	285155150	28800	28850	28850	28800	27
576	20231213	102900	284377500	28900	28900	28900	28900	0
577	20231213	102800	284377500	28900	28900	28900	28900	144
578	20231213	102700	280215900	28800	29000	29000	28800	4008
579	20231213	102600	164604850	29000	29000	29000	29000	19
580	20231213	102500	164053850	29000	29000	29000	29000	0
581	20231213	102400	164053850	29000	29000	29000	29000	0
582	20231213	102300	164053850	29000	29000	29000	29000	0
583	20231213	102200	164053850	29000	29000	29000	29000	0
584	20231213	102100	164053850	29000	29000	29000	29000	0
585	20231213	102000	164053850	29000	29000	29000	29000	0
586	20231213	101900	164053850	29000	29000	29000	29000	0
587	20231213	101800	164053850	29000	29000	29000	29000	0
588	20231213	101700	164053850	29000	29000	29000	29000	95
589	20231213	101600	161298850	29100	29100	29100	29100	0
590	20231213	101500	161298850	29100	29100	29100	29100	1
591	20231213	101400	161269750	29100	29100	29100	29100	0
592	20231213	101300	161269750	29100	29100	29100	29100	30
593	20231213	101200	160396750	29100	29100	29100	29100	60
594	20231213	101100	158650750	29100	29100	29100	29100	0
595	20231213	101000	158650750	29100	29100	29100	29100	0
596	20231213	100900	158650750	29100	29100	29100	29100	1
597	20231213	100800	158621650	29100	29100	29100	29100	0
598	20231213	100700	158621650	29100	29050	29100	29050	3
599	20231213	100600	158534450	29100	29100	29100	29100	35
600	20231213	100500	157515950	29200	29200	29200	29200	0
601	20231213	100400	157515950	29200	29200	29200	29200	0
602	20231213	100300	157515950	29200	29200	29200	29200	0
603	20231213	100200	157515950	29200	29200	29200	29200	0
604	20231213	100100	157515950	29200	29200	29200	29200	1
605	20231213	100000	157486750	29100	29100	29100	29100	0
606	20231213	095900	157486750	29100	29100	29100	29100	108
607	20231213	095800	154343950	29150	29150	29150	29150	21
608	20231213	095700	153731800	29150	29150	29150	29150	0
609	20231213	095600	153731800	29150	29150	29150	29150	0
610	20231213	095500	153731800	29150	29150	29150	29150	0
611	20231213	095400	153731800	29150	29150	29150	29150	2
612	20231213	095300	153673500	29150	29150	29150	29150	0
613	20231213	095200	153673500	29150	29150	29150	29150	0
614	20231213	095100	153673500	29150	29150	29150	29150	81
615	20231213	095000	151312350	29300	29300	29300	29300	0
616	20231213	094900	151312350	29300	29300	29300	29300	0
617	20231213	094800	151312350	29300	29300	29300	29300	0
618	20231213	094700	151312350	29300	29300	29300	29300	0
619	20231213	094600	151312350	29300	29300	29300	29300	33
620	20231213	094500	150345450	29250	29300	29350	29200	286
621	20231213	094400	141980050	29300	29300	29300	29300	1
622	20231213	094300	141950750	29200	29200	29200	29200	1
623	20231213	094200	141921550	29350	29350	29350	29350	0
624	20231213	094100	141921550	29350	29350	29350	29350	34
625	20231213	094000	140923650	29350	29200	29350	29200	162
626	20231213	093900	136179600	29100	29050	29100	29050	279
627	20231213	093800	128062250	29050	29050	29050	29050	0
628	20231213	093700	128062250	29050	29050	29050	29050	2
629	20231213	093600	128004150	29000	28950	29000	28950	653
630	20231213	093500	109067200	28950	28950	28950	28950	0
631	20231213	093400	109067200	28950	28950	28950	28950	296
632	20231213	093300	100498000	28850	28850	28850	28850	0
633	20231213	093200	100498000	28850	28800	28850	28800	87
634	20231213	093100	97988200	28800	28750	28800	28750	93
635	20231213	093000	95310050	28800	28800	28800	28800	0
636	20231213	092900	95310050	28800	28800	28800	28800	50
637	20231213	092800	93870050	28800	28800	28800	28650	946
638	20231213	092700	66689050	28850	28850	28850	28850	4
639	20231213	092600	66573650	28800	28800	28800	28800	84
640	20231213	092500	64154450	28800	28800	28800	28800	45
641	20231213	092400	62858450	28800	28850	28850	28800	40
642	20231213	092300	61705950	28850	28850	28850	28850	11
643	20231213	092200	61388600	28850	28850	28850	28850	1
644	20231213	092100	61359750	28800	28850	28850	28800	160
645	20231213	092000	56750750	28850	28850	28850	28850	96
646	20231213	091900	53981150	28950	28950	28950	28950	2
647	20231213	091800	53923250	28800	28850	28850	28800	9
648	20231213	091700	53663800	28800	28800	28800	28800	0
649	20231213	091600	53663800	28800	28950	28950	28800	36
650	20231213	091500	52626850	28800	28800	28800	28800	113
651	20231213	091400	49372450	28950	28850	28950	28800	351
652	20231213	091300	39260700	28850	28850	28850	28850	100
653	20231213	091200	36375700	28950	28950	28950	28950	10
654	20231213	091100	36086200	28950	28950	28950	28950	120
655	20231213	091000	32612200	28950	28950	28950	28950	1
656	20231213	090900	32583250	28950	28850	28950	28850	11
657	20231213	090800	32265800	28850	28900	28900	28850	28
658	20231213	090700	31457400	28900	28900	28900	28900	93
659	20231213	090600	28769700	28950	28950	28950	28950	1
660	20231213	090500	28740750	28900	28900	28900	28900	26
661	20231213	090400	27989350	28900	29000	29000	28900	463
662	20231213	090300	14585600	29100	28950	29100	28950	41
663	20231213	090200	13398500	29000	29000	29000	29000	0
664	20231213	090100	13398500	29000	29000	29000	29000	63
665	20231213	090000	11571500	29000	29100	29200	29000	398