KissMeData/058430/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193600	1182733300	50200	50200	50200	50200	488
3	20231212	193500	1182733300	50200	50200	50200	50200	0
4	20231212	193400	1182733300	50200	50200	50200	50200	0
5	20231212	193300	1182733300	50200	50200	50200	50200	0
6	20231212	193200	1182733300	50200	50200	50200	50200	0
7	20231212	193100	1182733300	50200	50200	50200	50200	0
8	20231212	193000	1182733300	50200	50200	50200	50200	0
9	20231212	192900	1182733300	50200	50200	50200	50200	0
10	20231212	192800	1182733300	50200	50200	50200	50200	0
11	20231212	192700	1182733300	50200	50200	50200	50200	0
12	20231212	192600	1182733300	50200	50200	50200	50200	0
13	20231212	192500	1182733300	50200	50200	50200	50200	0
14	20231212	192400	1182733300	50200	50200	50200	50200	0
15	20231212	192300	1182733300	50200	50200	50200	50200	0
16	20231212	192200	1182733300	50200	50200	50200	50200	0
17	20231212	192100	1182733300	50200	50200	50200	50200	0
18	20231212	192000	1182733300	50200	50200	50200	50200	0
19	20231212	191900	1182733300	50200	50200	50200	50200	0
20	20231212	191800	1182733300	50200	50200	50200	50200	0
21	20231212	191700	1182733300	50200	50200	50200	50200	0
22	20231212	191600	1182733300	50200	50200	50200	50200	0
23	20231212	191500	1182733300	50200	50200	50200	50200	0
24	20231212	191400	1182733300	50200	50200	50200	50200	0
25	20231212	191300	1182733300	50200	50200	50200	50200	0
26	20231212	191200	1182733300	50200	50200	50200	50200	0
27	20231212	191100	1182733300	50200	50200	50200	50200	0
28	20231212	191000	1182733300	50200	50200	50200	50200	0
29	20231212	190900	1182733300	50200	50200	50200	50200	0
30	20231212	190800	1182733300	50200	50200	50200	50200	0
31	20231212	190700	1182733300	50200	50200	50200	50200	0
32	20231212	190600	1182733300	50200	50200	50200	50200	488
33	20231212	190500	1182733300	50200	50200	50200	50200	0
34	20231212	190400	1182733300	50200	50200	50200	50200	0
35	20231212	190300	1182733300	50200	50200	50200	50200	0
36	20231212	190200	1182733300	50200	50200	50200	50200	0
37	20231212	190100	1182733300	50200	50200	50200	50200	0
38	20231212	190000	1182733300	50200	50200	50200	50200	0
39	20231212	185900	1182733300	50200	50200	50200	50200	0
40	20231212	185800	1182733300	50200	50200	50200	50200	0
41	20231212	185700	1182733300	50200	50200	50200	50200	0
42	20231212	185600	1182733300	50200	50200	50200	50200	0
43	20231212	185500	1182733300	50200	50200	50200	50200	0
44	20231212	185400	1182733300	50200	50200	50200	50200	0
45	20231212	185300	1182733300	50200	50200	50200	50200	0
46	20231212	185200	1182733300	50200	50200	50200	50200	0
47	20231212	185100	1182733300	50200	50200	50200	50200	0
48	20231212	185000	1182733300	50200	50200	50200	50200	0
49	20231212	184900	1182733300	50200	50200	50200	50200	0
50	20231212	184800	1182733300	50200	50200	50200	50200	0
51	20231212	184700	1182733300	50200	50200	50200	50200	0
52	20231212	184600	1182733300	50200	50200	50200	50200	0
53	20231212	184500	1182733300	50200	50200	50200	50200	0
54	20231212	184400	1182733300	50200	50200	50200	50200	0
55	20231212	184300	1182733300	50200	50200	50200	50200	0
56	20231212	184200	1182733300	50200	50200	50200	50200	0
57	20231212	184100	1182733300	50200	50200	50200	50200	0
58	20231212	184000	1182733300	50200	50200	50200	50200	0
59	20231212	183900	1182733300	50200	50200	50200	50200	0
60	20231212	183800	1182733300	50200	50200	50200	50200	0
61	20231212	183700	1182733300	50200	50200	50200	50200	0
62	20231212	183600	1182733300	50200	50200	50200	50200	488
63	20231212	183500	1182733300	50200	50200	50200	50200	0
64	20231212	183400	1182733300	50200	50200	50200	50200	0
65	20231212	183300	1182733300	50200	50200	50200	50200	0
66	20231212	183200	1182733300	50200	50200	50200	50200	0
67	20231212	183100	1182733300	50200	50200	50200	50200	0
68	20231212	183000	1182733300	50200	50200	50200	50200	0
69	20231212	182900	1182733300	50200	50200	50200	50200	0
70	20231212	182800	1182733300	50200	50200	50200	50200	0
71	20231212	182700	1182733300	50200	50200	50200	50200	0
72	20231212	182600	1182733300	50200	50200	50200	50200	0
73	20231212	182500	1182733300	50200	50200	50200	50200	0
74	20231212	182400	1182733300	50200	50200	50200	50200	0
75	20231212	182300	1182733300	50200	50200	50200	50200	0
76	20231212	182200	1182733300	50200	50200	50200	50200	0
77	20231212	182100	1182733300	50200	50200	50200	50200	0
78	20231212	182000	1182733300	50200	50200	50200	50200	0
79	20231212	181900	1182733300	50200	50200	50200	50200	0
80	20231212	181800	1182733300	50200	50200	50200	50200	0
81	20231212	181700	1182733300	50200	50200	50200	50200	0
82	20231212	181600	1182733300	50200	50200	50200	50200	0
83	20231212	181500	1182733300	50200	50200	50200	50200	0
84	20231212	181400	1182733300	50200	50200	50200	50200	0
85	20231212	181300	1182733300	50200	50200	50200	50200	0
86	20231212	181200	1182733300	50200	50200	50200	50200	0
87	20231212	181100	1182733300	50200	50200	50200	50200	0
88	20231212	181000	1182733300	50200	50200	50200	50200	0
89	20231212	180900	1182733300	50200	50200	50200	50200	0
90	20231212	180800	1182733300	50200	50200	50200	50200	0
91	20231212	180700	1182733300	50200	50200	50200	50200	0
92	20231212	180600	1182733300	50200	50200	50200	50200	488
93	20231212	180500	1182733300	50200	50200	50200	50200	0
94	20231212	180400	1182733300	50200	50200	50200	50200	0
95	20231212	180300	1182733300	50200	50200	50200	50200	0
96	20231212	180200	1182733300	50200	50200	50200	50200	0
97	20231212	180100	1182733300	50200	50200	50200	50200	0
98	20231212	180000	1182733300	50200	50200	50200	50200	0
99	20231212	175900	1182733300	50200	50200	50200	50200	0
100	20231212	175800	1182733300	50200	50200	50200	50200	0
101	20231212	175700	1182733300	50200	50200	50200	50200	0
102	20231212	175600	1182733300	50200	50200	50200	50200	0
103	20231212	175500	1182733300	50200	50200	50200	50200	0
104	20231212	175400	1182733300	50200	50200	50200	50200	0
105	20231212	175300	1182733300	50200	50200	50200	50200	0
106	20231212	175200	1182733300	50200	50200	50200	50200	0
107	20231212	175100	1182733300	50200	50200	50200	50200	0
108	20231212	175000	1182733300	50200	50200	50200	50200	0
109	20231212	174900	1182733300	50200	50200	50200	50200	0
110	20231212	174800	1182733300	50200	50200	50200	50200	0
111	20231212	174700	1182733300	50200	50200	50200	50200	0
112	20231212	174600	1182733300	50200	50200	50200	50200	0
113	20231212	174500	1182733300	50200	50200	50200	50200	0
114	20231212	174400	1182733300	50200	50200	50200	50200	0
115	20231212	174300	1182733300	50200	50200	50200	50200	0
116	20231212	174200	1182733300	50200	50200	50200	50200	0
117	20231212	174100	1182733300	50200	50200	50200	50200	0
118	20231212	174000	1182733300	50200	50200	50200	50200	0
119	20231212	173900	1182733300	50200	50200	50200	50200	0
120	20231212	173800	1182733300	50200	50200	50200	50200	0
121	20231212	173700	1182733300	50200	50200	50200	50200	0
122	20231212	173600	1182733300	50200	50200	50200	50200	488
123	20231212	173500	1182733300	50200	50200	50200	50200	0
124	20231212	173400	1182733300	50200	50200	50200	50200	0
125	20231212	173300	1182733300	50200	50200	50200	50200	0
126	20231212	173200	1182733300	50200	50200	50200	50200	0
127	20231212	173100	1182733300	50200	50200	50200	50200	0
128	20231212	173000	1182733300	50200	50200	50200	50200	0
129	20231212	172900	1182733300	50200	50200	50200	50200	0
130	20231212	172800	1182733300	50200	50200	50200	50200	0
131	20231212	172700	1182733300	50200	50200	50200	50200	0
132	20231212	172600	1182733300	50200	50200	50200	50200	0
133	20231212	172500	1182733300	50200	50200	50200	50200	0
134	20231212	172400	1182733300	50200	50200	50200	50200	0
135	20231212	172300	1182733300	50200	50200	50200	50200	0
136	20231212	172200	1182733300	50200	50200	50200	50200	0
137	20231212	172100	1182733300	50200	50200	50200	50200	0
138	20231212	172000	1182733300	50200	50200	50200	50200	0
139	20231212	171900	1182733300	50200	50200	50200	50200	0
140	20231212	171800	1182733300	50200	50200	50200	50200	0
141	20231212	171700	1182733300	50200	50200	50200	50200	0
142	20231212	171600	1182733300	50200	50200	50200	50200	0
143	20231212	171500	1182733300	50200	50200	50200	50200	0
144	20231212	171400	1182733300	50200	50200	50200	50200	0
145	20231212	171300	1182733300	50200	50200	50200	50200	0
146	20231212	171200	1182733300	50200	50200	50200	50200	0
147	20231212	171100	1182733300	50200	50200	50200	50200	0
148	20231212	171000	1182733300	50200	50200	50200	50200	0
149	20231212	170900	1182733300	50200	50200	50200	50200	0
150	20231212	170800	1182733300	50200	50200	50200	50200	0
151	20231212	170700	1182733300	50200	50200	50200	50200	0
152	20231212	170600	1182733300	50200	50200	50200	50200	488
153	20231212	170500	1182733300	50200	50200	50200	50200	0
154	20231212	170400	1182733300	50200	50200	50200	50200	0
155	20231212	170300	1182733300	50200	50200	50200	50200	0
156	20231212	170200	1182733300	50200	50200	50200	50200	0
157	20231212	170100	1182733300	50200	50200	50200	50200	0
158	20231212	170000	1182733300	50200	50200	50200	50200	0
159	20231212	165900	1182733300	50200	50200	50200	50200	0
160	20231212	165800	1182733300	50200	50200	50200	50200	0
161	20231212	165700	1182733300	50200	50200	50200	50200	0
162	20231212	165600	1182733300	50200	50200	50200	50200	0
163	20231212	165500	1182733300	50200	50200	50200	50200	0
164	20231212	165400	1182733300	50200	50200	50200	50200	0
165	20231212	165300	1182733300	50200	50200	50200	50200	0
166	20231212	165200	1182733300	50200	50200	50200	50200	0
167	20231212	165100	1182733300	50200	50200	50200	50200	0
168	20231212	165000	1182733300	50200	50200	50200	50200	0
169	20231212	164900	1182733300	50200	50200	50200	50200	0
170	20231212	164800	1182733300	50200	50200	50200	50200	0
171	20231212	164700	1182733300	50200	50200	50200	50200	0
172	20231212	164600	1182733300	50200	50200	50200	50200	0
173	20231212	164500	1182733300	50200	50200	50200	50200	0
174	20231212	164400	1182733300	50200	50200	50200	50200	0
175	20231212	164300	1182733300	50200	50200	50200	50200	0
176	20231212	164200	1182733300	50200	50200	50200	50200	0
177	20231212	164100	1182733300	50200	50200	50200	50200	0
178	20231212	164000	1182733300	50200	50200	50200	50200	0
179	20231212	163900	1182733300	50200	50200	50200	50200	0
180	20231212	163800	1182733300	50200	50200	50200	50200	0
181	20231212	163700	1182733300	50200	50200	50200	50200	0
182	20231212	163600	1182733300	50200	50200	50200	50200	488
183	20231212	163500	1182733300	50200	50200	50200	50200	0
184	20231212	163400	1182733300	50200	50200	50200	50200	0
185	20231212	163300	1182733300	50200	50200	50200	50200	0
186	20231212	163200	1182733300	50200	50200	50200	50200	0
187	20231212	163100	1182733300	50200	50200	50200	50200	0
188	20231212	163000	1182733300	50200	50200	50200	50200	0
189	20231212	162900	1182733300	50200	50200	50200	50200	0
190	20231212	162800	1182733300	50200	50200	50200	50200	0
191	20231212	162700	1182733300	50200	50200	50200	50200	0
192	20231212	162600	1182733300	50200	50200	50200	50200	0
193	20231212	162500	1182733300	50200	50200	50200	50200	0
194	20231212	162400	1182733300	50200	50200	50200	50200	0
195	20231212	162300	1182733300	50200	50200	50200	50200	0
196	20231212	162200	1182733300	50200	50200	50200	50200	0
197	20231212	162100	1182733300	50200	50200	50200	50200	0
198	20231212	162000	1182733300	50200	50200	50200	50200	0
199	20231212	161900	1182733300	50200	50200	50200	50200	0
200	20231212	161800	1182733300	50200	50200	50200	50200	0
201	20231212	161700	1182733300	50200	50200	50200	50200	0
202	20231212	161600	1182733300	50200	50200	50200	50200	0
203	20231212	161500	1182733300	50200	50200	50200	50200	0
204	20231212	161400	1182733300	50200	50200	50200	50200	0
205	20231212	161300	1182733300	50200	50200	50200	50200	0
206	20231212	161200	1182733300	50200	50200	50200	50200	0
207	20231212	161100	1182733300	50200	50200	50200	50200	0
208	20231212	161000	1182733300	50200	50200	50200	50200	0
209	20231212	160900	1182733300	50200	50200	50200	50200	0
210	20231212	160800	1182733300	50200	50200	50200	50200	0
211	20231212	160700	1182733300	50200	50200	50200	50200	0
212	20231212	160600	1182733300	50200	50200	50200	50200	488
213	20231212	160500	1182733300	50200	50200	50200	50200	0
214	20231212	160400	1182733300	50200	50200	50200	50200	0
215	20231212	160300	1182733300	50200	50200	50200	50200	0
216	20231212	160200	1182733300	50200	50200	50200	50200	0
217	20231212	160100	1182733300	50200	50200	50200	50200	0
218	20231212	160000	1182733300	50200	50200	50200	50200	0
219	20231212	155900	1182733300	50200	50200	50200	50200	0
220	20231212	155800	1182733300	50200	50200	50200	50200	0
221	20231212	155700	1182733300	50200	50200	50200	50200	0
222	20231212	155600	1182733300	50200	50200	50200	50200	0
223	20231212	155500	1182733300	50200	50200	50200	50200	0
224	20231212	155400	1182733300	50200	50200	50200	50200	0
225	20231212	155300	1182733300	50200	50200	50200	50200	0
226	20231212	155200	1182733300	50200	50200	50200	50200	0
227	20231212	155100	1182733300	50200	50200	50200	50200	0
228	20231212	155000	1182733300	50200	50200	50200	50200	0
229	20231212	154900	1182733300	50200	50200	50200	50200	0
230	20231212	154800	1182733300	50200	50200	50200	50200	0
231	20231212	154700	1182733300	50200	50200	50200	50200	0
232	20231212	154600	1182733300	50200	50200	50200	50200	0
233	20231212	154500	1182733300	50200	50200	50200	50200	0
234	20231212	154400	1182733300	50200	50200	50200	50200	0
235	20231212	154300	1182733300	50200	50200	50200	50200	0
236	20231212	154200	1182733300	50200	50200	50200	50200	0
237	20231212	154100	1182733300	50200	50200	50200	50200	0
238	20231212	154000	1182733300	50200	50200	50200	50200	0
239	20231212	153900	1182733300	50200	50200	50200	50200	0
240	20231212	153800	1182733300	50200	50200	50200	50200	0
241	20231212	153700	1182733300	50200	50200	50200	50200	0
242	20231212	153600	1182733300	50200	50200	50200	50200	488
243	20231212	153500	1182733300	50200	50200	50200	50200	0
244	20231212	153400	1182733300	50200	50200	50200	50200	0
245	20231212	153300	1182733300	50200	50200	50200	50200	0
246	20231212	153200	1182733300	50200	50200	50200	50200	0
247	20231212	153100	1182733300	50200	50200	50200	50200	0
248	20231212	153000	1182733300	50200	50200	50200	50200	488
249	20231212	152900	1158235700	50200	50200	50200	50200	0
250	20231212	152800	1158235700	50200	50200	50200	50200	0
251	20231212	152700	1158235700	50200	50200	50200	50200	0
252	20231212	152600	1158235700	50200	50200	50200	50200	0
253	20231212	152500	1158235700	50200	50200	50200	50200	0
254	20231212	152400	1158235700	50200	50200	50200	50200	0
255	20231212	152300	1158235700	50200	50200	50200	50200	0
256	20231212	152200	1158235700	50200	50200	50200	50200	0
257	20231212	152100	1158235700	50200	50200	50200	50200	0
258	20231212	152000	1158235700	50200	50200	50200	50200	0
259	20231212	151900	1158235700	50200	50200	50400	50200	50
260	20231212	151800	1155721200	50200	50200	50200	50200	10
261	20231212	151700	1155219200	50200	50300	50300	50200	21
262	20231212	151600	1154163200	50200	50200	50200	50200	25
263	20231212	151500	1152908200	50000	50000	50000	50000	52
264	20231212	151400	1150308200	50000	50100	50300	50000	28
265	20231212	151300	1148901700	50300	50300	50300	50300	30
266	20231212	151200	1147392700	50100	50000	50100	50000	288
267	20231212	151100	1132989700	50000	50000	50000	50000	30
268	20231212	151000	1131489700	50000	50000	50000	50000	10
269	20231212	150900	1130989700	50000	50000	50000	50000	47
270	20231212	150800	1128639700	50000	50000	50100	50000	23
271	20231212	150700	1127489400	50100	50200	50200	50100	108
272	20231212	150600	1122076900	50200	50200	50200	50200	0
273	20231212	150500	1122076900	50200	50200	50200	50200	31
274	20231212	150400	1120520700	50200	50200	50200	50200	0
275	20231212	150300	1120520700	50200	50200	50200	50200	0
276	20231212	150200	1120520700	50200	50200	50200	50200	0
277	20231212	150100	1120520700	50200	50200	50200	50200	30
278	20231212	150000	1119014700	50200	50200	50200	50200	6
279	20231212	145900	1118713500	50200	50200	50200	50200	5
280	20231212	145800	1118462500	50200	50100	50200	50100	36
281	20231212	145700	1116656000	50100	50100	50100	50100	5
282	20231212	145600	1116405500	50100	50100	50100	50100	61
283	20231212	145500	1113349400	50100	50100	50100	50100	1
284	20231212	145400	1113299300	50300	50200	50300	50200	120
285	20231212	145300	1107273000	50100	50100	50100	50100	0
286	20231212	145200	1107273000	50100	50100	50100	50100	42
287	20231212	145100	1105168800	50100	50100	50100	50100	2
288	20231212	145000	1105068600	50200	50200	50200	50200	41
289	20231212	144900	1103010400	50200	50200	50200	50200	13
290	20231212	144800	1102357800	50100	50100	50100	50100	0
291	20231212	144700	1102357800	50100	50100	50100	50100	10
292	20231212	144600	1101856800	50100	50100	50100	50100	79
293	20231212	144500	1097898900	50100	50100	50100	50100	1
294	20231212	144400	1097848800	50100	50100	50100	50100	18
295	20231212	144300	1096947000	50100	50100	50100	50100	112
296	20231212	144200	1091335800	50100	50100	50100	50100	2
297	20231212	144100	1091235600	50100	50100	50100	50100	3
298	20231212	144000	1091085300	50100	50100	50100	50100	5
299	20231212	143900	1090834800	50000	50100	50100	50000	31
300	20231212	143800	1089282300	50000	50100	50100	50000	308
301	20231212	143700	1073852200	50100	50100	50200	50000	153
302	20231212	143600	1066187300	50000	50000	50000	50000	11
303	20231212	143500	1065637300	50000	50000	50000	50000	6
304	20231212	143400	1065337300	50000	50000	50000	50000	15
305	20231212	143300	1064587300	50000	50100	50100	50000	95
306	20231212	143200	1059832900	50000	50000	50000	50000	0
307	20231212	143100	1059832900	50000	50000	50000	50000	0
308	20231212	143000	1059832900	50000	50000	50000	50000	0
309	20231212	142900	1059832900	50000	50000	50000	50000	0
310	20231212	142800	1059832900	50000	50200	50200	50000	201
311	20231212	142700	1049782700	50100	50100	50100	50000	136
312	20231212	142600	1042971600	50100	50100	50100	50100	64
313	20231212	142500	1039765200	50200	50200	50200	50200	41
314	20231212	142400	1037707000	50200	50200	50200	50200	128
315	20231212	142300	1031281400	50200	50200	50200	50200	40
316	20231212	142200	1029273400	50200	50200	50200	50200	50
317	20231212	142100	1026763400	50200	50200	50200	50200	108
318	20231212	142000	1021341800	50200	50200	50200	50200	0
319	20231212	141900	1021341800	50200	50200	50200	50200	0
320	20231212	141800	1021341800	50200	50200	50200	50200	0
321	20231212	141700	1021341800	50200	50200	50200	50200	6
322	20231212	141600	1021040600	50200	50300	50300	50200	32
323	20231212	141500	1019432000	50300	50300	50300	50300	55
324	20231212	141400	1016665500	50300	50300	50300	50300	100
325	20231212	141300	1011635500	50500	50500	50500	50500	0
326	20231212	141200	1011635500	50500	50400	50500	50400	89
327	20231212	141100	1007148500	50500	50500	50500	50500	0
328	20231212	141000	1007148500	50500	50400	50500	50300	209
329	20231212	140900	996614800	50300	50300	50300	50300	1
330	20231212	140800	996564500	50500	50500	50500	50500	0
331	20231212	140700	996564500	50500	50200	50500	50200	6
332	20231212	140600	996262700	50200	50400	50400	50200	114
333	20231212	140500	990526800	50400	50400	50400	50300	119
334	20231212	140400	984539800	50500	50500	50500	50400	128
335	20231212	140300	978087300	50600	50500	50600	50500	7
336	20231212	140200	977733200	50500	50500	50500	50500	15
337	20231212	140100	976975700	50500	50500	50500	50500	4
338	20231212	140000	976773700	50400	50400	50400	50400	11
339	20231212	135900	976219300	50600	50600	50600	50600	231
340	20231212	135800	964530700	50600	50700	50700	50600	65
341	20231212	135700	961235500	50700	50700	50700	50700	511
342	20231212	135600	935327800	50600	50400	50600	50400	271
343	20231212	135500	921646100	50300	50300	50300	50300	22
344	20231212	135400	920539500	50300	50300	50300	50300	0
345	20231212	135300	920539500	50300	50300	50300	50300	106
346	20231212	135200	915207700	50300	50300	50300	50300	20
347	20231212	135100	914201700	50300	50300	50300	50300	0
348	20231212	135000	914201700	50300	50300	50300	50300	70
349	20231212	134900	910680700	50300	50300	50300	50300	36
350	20231212	134800	908869900	50400	50400	50400	50400	0
351	20231212	134700	908869900	50400	50400	50400	50400	165
352	20231212	134600	900553900	50400	50400	50400	50400	96
353	20231212	134500	895715500	50300	50300	50300	50300	30
354	20231212	134400	894206500	50300	50300	50300	50300	13
355	20231212	134300	893552600	50400	50400	50400	50400	9
356	20231212	134200	893099000	50400	50300	50400	50300	398
357	20231212	134100	873049000	50400	50400	50400	50400	47
358	20231212	134000	870680200	50400	50400	50400	50400	8
359	20231212	133900	870277000	50300	50400	50400	50300	71
360	20231212	133800	866705000	50400	50400	50400	50400	1
361	20231212	133700	866654600	50400	50400	50400	50400	1
362	20231212	133600	866604200	50400	50000	50400	50000	1622
363	20231212	133500	785124300	50000	50000	50000	50000	100
364	20231212	133400	780124300	50100	50000	50100	50000	190
365	20231212	133300	770616200	50100	50100	50100	50100	1
366	20231212	133200	770566100	50100	50100	50100	50100	180
367	20231212	133100	761548100	50100	50100	50200	50100	19
368	20231212	133000	760595900	50200	50200	50200	50200	68
369	20231212	132900	757182300	50100	50100	50100	50100	29
370	20231212	132800	755729400	50200	50200	50200	50200	2
371	20231212	132700	755629000	50200	50200	50200	50200	0
372	20231212	132600	755629000	50200	50200	50200	50200	30
373	20231212	132500	754123000	50100	49900	50100	49900	767
374	20231212	132400	715752750	49800	49800	49800	49800	0
375	20231212	132300	715752750	49800	49800	49800	49800	8
376	20231212	132200	715354350	49800	49800	49800	49800	20
377	20231212	132100	714358350	49800	49800	49800	49800	198
378	20231212	132000	704497950	49850	49850	49850	49850	0
379	20231212	131900	704497950	49850	49850	49850	49850	1
380	20231212	131800	704448100	49850	49850	49850	49850	0
381	20231212	131700	704448100	49850	49850	49850	49850	2
382	20231212	131600	704348400	49900	49900	49900	49900	2
383	20231212	131500	704248600	49900	49900	49900	49900	1
384	20231212	131400	704198700	49900	49900	49900	49900	0
385	20231212	131300	704198700	49900	49850	49900	49850	78
386	20231212	131200	700309400	49850	49850	49850	49850	0
387	20231212	131100	700309400	49850	49850	49850	49850	3
388	20231212	131000	700159850	49850	49850	49850	49850	1
389	20231212	130900	700110000	49800	49800	49800	49800	0
390	20231212	130800	700110000	49800	49800	49800	49800	12
391	20231212	130700	699512400	49850	49850	49850	49850	11
392	20231212	130600	698964050	49850	49850	49850	49850	2
393	20231212	130500	698864350	49800	49800	49800	49800	0
394	20231212	130400	698864350	49800	49800	49800	49800	0
395	20231212	130300	698864350	49800	49800	49800	49800	0
396	20231212	130200	698864350	49800	49800	49800	49800	2
397	20231212	130100	698764750	49800	49800	49800	49800	0
398	20231212	130000	698764750	49800	49800	49800	49800	6
399	20231212	125900	698465950	49800	49800	49800	49800	0
400	20231212	125800	698465950	49800	49800	49800	49800	10
401	20231212	125700	697967950	49800	49800	49800	49800	1
402	20231212	125600	697918150	49800	49800	49800	49800	43
403	20231212	125500	695776750	49800	49800	49800	49800	1
404	20231212	125400	695726950	49900	49900	49900	49900	0
405	20231212	125300	695726950	49900	49900	49900	49900	0
406	20231212	125200	695726950	49900	49850	49900	49850	53
407	20231212	125100	693084400	49850	49850	49850	49850	0
408	20231212	125000	693084400	49850	49850	49850	49850	1
409	20231212	124900	693034550	49850	49850	49850	49850	0
410	20231212	124800	693034550	49850	49850	49850	49850	1
411	20231212	124700	692984700	49800	49800	49800	49800	0
412	20231212	124600	692984700	49800	49850	49850	49800	17
413	20231212	124500	692138000	49850	49850	49850	49850	2
414	20231212	124400	692038300	49850	49850	49850	49850	50
415	20231212	124300	689545800	49850	49850	49850	49850	0
416	20231212	124200	689545800	49850	49850	49850	49850	1
417	20231212	124100	689495950	49800	49800	49800	49800	0
418	20231212	124000	689495950	49800	49800	49850	49800	28
419	20231212	123900	688100850	49800	49800	49800	49800	0
420	20231212	123800	688100850	49800	49800	49800	49800	57
421	20231212	123700	685262250	49750	49750	49750	49750	21
422	20231212	123600	684217500	49750	49750	49750	49750	2
423	20231212	123500	684118000	49750	49750	49750	49750	0
424	20231212	123400	684118000	49750	49800	49800	49750	100
425	20231212	123300	679142950	49800	49800	49800	49800	5
426	20231212	123200	678893950	49750	49750	49750	49750	0
427	20231212	123100	678893950	49750	49750	49750	49750	13
428	20231212	123000	678247200	49750	49750	49750	49750	0
429	20231212	122900	678247200	49750	49750	49750	49750	0
430	20231212	122800	678247200	49750	49750	49750	49750	2
431	20231212	122700	678147700	49750	49750	49750	49750	0
432	20231212	122600	678147700	49750	49750	49750	49750	2
433	20231212	122500	678048200	49700	49700	49700	49700	40
434	20231212	122400	676060200	49650	49650	49650	49650	5
435	20231212	122300	675811950	49650	49650	49650	49650	1
436	20231212	122200	675762300	49700	49700	49700	49700	4
437	20231212	122100	675563500	49700	49700	49700	49650	129
438	20231212	122000	669158100	49700	49700	49700	49700	27
439	20231212	121900	667816200	49650	49700	49700	49650	20
440	20231212	121800	666822700	49650	49700	49700	49650	11
441	20231212	121700	666276500	49700	49750	49750	49700	160
442	20231212	121600	658324450	49750	49750	49750	49750	0
443	20231212	121500	658324450	49750	49750	49750	49750	1
444	20231212	121400	658274700	49750	49750	49750	49750	1
445	20231212	121300	658224950	49800	49850	49850	49800	2
446	20231212	121200	658125300	49850	49850	49850	49850	7
447	20231212	121100	657776350	49750	49800	49800	49750	35
448	20231212	121000	656035000	49800	49800	49850	49800	3
449	20231212	120900	655885550	49800	49750	49800	49750	6
450	20231212	120800	655587000	49750	49700	49750	49700	80
451	20231212	120700	651610850	49700	49700	49700	49700	61
452	20231212	120600	648579150	49700	49700	49700	49700	190
453	20231212	120500	639136150	49700	49750	49750	49700	5
454	20231212	120400	638887600	49750	49750	49750	49750	5
455	20231212	120300	638638850	49750	49750	49750	49750	167
456	20231212	120200	630330600	49800	49800	49800	49800	1
457	20231212	120100	630280800	49800	49800	49800	49800	81
458	20231212	120000	626247000	49850	49850	49850	49800	21
459	20231212	115900	625200850	49850	49850	49850	49850	21
460	20231212	115800	624154000	49850	49850	49850	49850	1
461	20231212	115700	624104150	49850	49850	49850	49850	12
462	20231212	115600	623505950	49850	49850	49850	49850	25
463	20231212	115500	622259700	49850	49850	49850	49850	1
464	20231212	115400	622209850	49800	49800	49800	49800	0
465	20231212	115300	622209850	49800	49800	49800	49800	0
466	20231212	115200	622209850	49800	49800	49800	49800	0
467	20231212	115100	622209850	49800	49800	49800	49800	0
468	20231212	115000	622209850	49800	49800	49800	49800	0
469	20231212	114900	622209850	49800	49800	49800	49800	0
470	20231212	114800	622209850	49800	49800	49800	49800	10
471	20231212	114700	621711850	49750	49750	49750	49750	0
472	20231212	114600	621711850	49750	49750	49750	49750	20
473	20231212	114500	620716850	49750	49750	49750	49750	4
474	20231212	114400	620517850	49700	49700	49700	49700	0
475	20231212	114300	620517850	49700	49700	49700	49700	56
476	20231212	114200	617734650	49700	49700	49700	49700	350
477	20231212	114100	600339650	49750	49750	49750	49750	33
478	20231212	114000	598697900	49750	49750	49750	49750	12
479	20231212	113900	598100900	49750	49750	49750	49750	38
480	20231212	113800	596210400	49750	49750	49750	49750	111
481	20231212	113700	590688150	49750	49750	49750	49750	0
482	20231212	113600	590688150	49750	49800	49800	49750	16
483	20231212	113500	589891850	49800	49800	49800	49800	0
484	20231212	113400	589891850	49800	49800	49800	49800	31
485	20231212	113300	588348050	49800	49850	49850	49800	73
486	20231212	113200	584712400	49850	49850	49850	49850	10
487	20231212	113100	584213900	49850	49850	49850	49850	0
488	20231212	113000	584213900	49850	49850	49850	49850	0
489	20231212	112900	584213900	49850	49850	49850	49850	23
490	20231212	112800	583067350	49850	49850	49850	49850	0
491	20231212	112700	583067350	49850	49900	49900	49850	19
492	20231212	112600	582120150	49900	49900	49900	49900	0
493	20231212	112500	582120150	49900	49900	49900	49900	0
494	20231212	112400	582120150	49900	49900	49900	49800	5
495	20231212	112300	581870850	49900	49800	49900	49800	68
496	20231212	112200	578484250	49800	49900	49900	49800	6
497	20231212	112100	578185050	49800	49900	49950	49800	39
498	20231212	112000	576239350	49900	49800	49900	49700	174
499	20231212	111900	567590650	49750	49750	49750	49700	266
500	20231212	111800	554363000	49700	49800	49800	49700	394
501	20231212	111700	534762100	49800	49800	49800	49800	248
502	20231212	111600	522411700	49900	49800	49900	49800	134
503	20231212	111500	515731950	49850	49850	49850	49800	277
504	20231212	111400	501937250	49850	49800	49850	49800	35
505	20231212	111300	500192750	49900	49900	49900	49900	83
506	20231212	111200	496051050	49900	49900	49950	49900	15
507	20231212	111100	495302500	49950	49900	49950	49900	48
508	20231212	111000	492907000	49900	49800	49950	49800	23
509	20231212	110900	491759250	49900	49800	49900	49800	5
510	20231212	110800	491510050	49900	49900	49900	49900	29
511	20231212	110700	490062950	49850	49850	49850	49850	39
512	20231212	110600	488118800	49800	49800	49800	49800	5
513	20231212	110500	487869800	49800	49850	49850	49800	101
514	20231212	110400	482839400	49850	49850	49850	49850	0
515	20231212	110300	482839400	49850	49850	49850	49850	1
516	20231212	110200	482789550	49850	49850	49850	49850	151
517	20231212	110100	475262200	49850	49850	49850	49850	172
518	20231212	110000	466688000	49850	49850	49850	49850	12
519	20231212	105900	466089800	49850	49850	49850	49850	2
520	20231212	105800	465990100	49850	49850	49850	49850	12
521	20231212	105700	465391900	49800	49850	49850	49800	5
522	20231212	105600	465142750	49900	49900	49900	49900	100
523	20231212	105500	460152750	49900	49900	49900	49900	1
524	20231212	105400	460102850	49950	49950	49950	49950	10
525	20231212	105300	459603350	49950	49950	49950	49950	1
526	20231212	105200	459553400	49900	49950	49950	49900	28
527	20231212	105100	458156100	49950	49950	49950	49900	5
528	20231212	105000	457906450	49900	49900	49900	49900	1
529	20231212	104900	457856550	49900	49800	49900	49800	86
530	20231212	104800	453567650	49800	49700	49800	49700	228
531	20231212	104700	442233850	49800	49800	49800	49700	108
532	20231212	104600	436861850	49800	49800	49900	49800	381
533	20231212	104500	417877650	49800	49850	49850	49800	158
534	20231212	104400	410008000	49900	49900	49900	49900	12
535	20231212	104300	409409200	49900	49900	49900	49900	6
536	20231212	104200	409109800	49900	49900	49900	49900	77
537	20231212	104100	405267500	49900	49850	49900	49850	237
538	20231212	104000	393452250	49900	49900	49900	49900	30
539	20231212	103900	391955250	49900	49850	49900	49850	21
540	20231212	103800	390907850	49850	49900	49900	49850	324
541	20231212	103700	374745250	49900	49900	49900	49900	10
542	20231212	103600	374246250	49950	49950	49950	49950	1
543	20231212	103500	374196300	49900	49950	49950	49900	108
544	20231212	103400	368806950	50000	50000	50000	50000	0
545	20231212	103300	368806950	50000	50000	50000	50000	10
546	20231212	103200	368306950	50000	50000	50000	50000	0
547	20231212	103100	368306950	50000	50000	50000	50000	0
548	20231212	103000	368306950	50000	50000	50000	50000	1
549	20231212	102900	368256950	49950	49950	49950	49950	380
550	20231212	102800	349275950	50000	50000	50000	50000	31
551	20231212	102700	347725950	50000	50000	50000	50000	31
552	20231212	102600	346175950	50000	50000	50000	50000	6
553	20231212	102500	345875950	50000	49950	50000	49950	105
554	20231212	102400	340626150	49950	49950	49950	49950	0
555	20231212	102300	340626150	49950	49950	49950	49950	64
556	20231212	102200	337429350	49950	49950	49950	49950	19
557	20231212	102100	336480300	50000	50000	50000	50000	49
558	20231212	102000	334030300	50000	50000	50000	50000	100
559	20231212	101900	329030300	50000	50000	50000	50000	11
560	20231212	101800	328480300	50000	50000	50000	50000	10
561	20231212	101700	327980300	50100	50100	50100	50100	0
562	20231212	101600	327980300	50100	50100	50100	50100	20
563	20231212	101500	326978300	50200	50200	50200	50200	3
564	20231212	101400	326827700	50200	50200	50200	50200	3
565	20231212	101300	326677100	50200	50200	50200	50200	0
566	20231212	101200	326677100	50200	50100	50200	50000	31
567	20231212	101100	325121900	50100	50000	50100	50000	7
568	20231212	101000	324771600	50000	50000	50000	50000	0
569	20231212	100900	324771600	50000	50000	50000	50000	0
570	20231212	100800	324771600	50000	50000	50000	50000	6
571	20231212	100700	324471600	50000	50000	50000	50000	1
572	20231212	100600	324421600	50000	50100	50100	50000	7
573	20231212	100500	324071400	50000	50000	50000	50000	99
574	20231212	100400	319121400	50000	50000	50000	50000	0
575	20231212	100300	319121400	50000	50000	50000	50000	4
576	20231212	100200	318921400	50000	50000	50000	50000	0
577	20231212	100100	318921400	50000	50000	50000	50000	1
578	20231212	100000	318871400	50000	50000	50000	50000	0
579	20231212	095900	318871400	50000	50000	50000	50000	130
580	20231212	095800	312371400	50000	50000	50000	50000	0
581	20231212	095700	312371400	50000	50100	50100	50000	104
582	20231212	095600	307171100	50000	50000	50000	50000	400
583	20231212	095500	287171100	50000	50000	50000	50000	108
584	20231212	095400	281771100	50000	50000	50000	50000	0
585	20231212	095300	281771100	50000	50000	50000	50000	0
586	20231212	095200	281771100	50000	50000	50000	50000	1
587	20231212	095100	281721100	50000	50000	50000	50000	1
588	20231212	095000	281671100	49950	50000	50000	49950	96
589	20231212	094900	276871150	50200	50200	50200	50200	0
590	20231212	094800	276871150	50200	50200	50200	50200	1
591	20231212	094700	276820950	50100	50100	50100	50100	8
592	20231212	094600	276420150	50100	49950	50100	49950	241
593	20231212	094500	264363500	49950	49950	49950	49950	70
594	20231212	094400	260867000	49950	49950	49950	49950	33
595	20231212	094300	259218650	49950	50000	50000	49950	31
596	20231212	094200	257668900	50000	50000	50000	50000	6
597	20231212	094100	257368900	50000	50100	50100	50000	94
598	20231212	094000	252664500	50000	50000	50000	50000	0
599	20231212	093900	252664500	50000	50000	50100	50000	5
600	20231212	093800	252414300	50100	50100	50100	50000	7
601	20231212	093700	252064000	50100	50200	50200	50100	6
602	20231212	093600	251763200	50200	50200	50200	50200	4
603	20231212	093500	251562400	50200	50200	50200	50200	10
604	20231212	093400	251060400	49950	50000	50000	49950	183
605	20231212	093300	241917200	50000	50000	50000	50000	275
606	20231212	093200	228167200	50000	50000	50000	50000	145
607	20231212	093100	220917200	50000	50000	50000	50000	550
608	20231212	093000	193417200	50000	50000	50000	50000	1
609	20231212	092900	193367200	50000	50000	50000	50000	132
610	20231212	092800	186767200	50000	50200	50200	50000	618
611	20231212	092700	155865300	50100	50100	50200	50100	393
612	20231212	092600	136174600	50200	50100	50200	50100	10
613	20231212	092500	135673100	50100	50100	50200	50100	359
614	20231212	092400	117686200	50100	50200	50200	50100	31
615	20231212	092300	116131000	50200	50200	50200	50200	343
616	20231212	092200	98912400	50300	50200	50300	50200	63
617	20231212	092100	95749600	50300	50200	50300	50200	153
618	20231212	092000	88068700	50200	50300	50400	50200	55
619	20231212	091900	85306800	50300	50300	50300	50300	76
620	20231212	091800	81484000	50400	50300	50400	50300	194
621	20231212	091700	71725700	50400	50400	50400	50400	1
622	20231212	091600	71675300	50400	50400	50400	50400	0
623	20231212	091500	71675300	50400	50500	50500	50400	7
624	20231212	091400	71322400	50500	50400	50500	50400	99
625	20231212	091300	66331000	50500	50400	50500	50400	192
626	20231212	091200	56653100	50400	50200	50400	50200	116
627	20231212	091100	50817400	50200	50200	50200	50200	51
628	20231212	091000	48257200	50200	50200	50200	50200	12
629	20231212	090900	47654800	50100	50100	50100	50100	27
630	20231212	090800	46302100	50100	50100	50100	50000	272
631	20231212	090700	32697300	49950	50000	50100	49950	204
632	20231212	090600	22497350	50000	50000	50000	50000	101
633	20231212	090500	17447350	50000	50000	50000	50000	78
634	20231212	090400	13547350	50100	50100	50100	50100	21
635	20231212	090300	12495250	50100	50000	50100	50000	57
636	20231212	090200	9645150	50000	49950	50000	49950	39
637	20231212	090100	7695200	50000	50000	50000	50000	2
638	20231212	090000	7595200	50300	50300	50300	50200	132