KissMeData/042600/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192400	1849575500	29450	29450	29450	29450	1839
3	20231219	192300	1849575500	29450	29450	29450	29450	0
4	20231219	192200	1849575500	29450	29450	29450	29450	0
5	20231219	192100	1849575500	29450	29450	29450	29450	0
6	20231219	192000	1849575500	29450	29450	29450	29450	0
7	20231219	191900	1849575500	29450	29450	29450	29450	0
8	20231219	191800	1849575500	29450	29450	29450	29450	0
9	20231219	191700	1849575500	29450	29450	29450	29450	0
10	20231219	191600	1849575500	29450	29450	29450	29450	0
11	20231219	191500	1849575500	29450	29450	29450	29450	0
12	20231219	191400	1849575500	29450	29450	29450	29450	0
13	20231219	191300	1849575500	29450	29450	29450	29450	0
14	20231219	191200	1849575500	29450	29450	29450	29450	0
15	20231219	191100	1849575500	29450	29450	29450	29450	0
16	20231219	191000	1849575500	29450	29450	29450	29450	0
17	20231219	190900	1849575500	29450	29450	29450	29450	0
18	20231219	190800	1849575500	29450	29450	29450	29450	0
19	20231219	190700	1849575500	29450	29450	29450	29450	0
20	20231219	190600	1849575500	29450	29450	29450	29450	0
21	20231219	190500	1849575500	29450	29450	29450	29450	0
22	20231219	190400	1849575500	29450	29450	29450	29450	0
23	20231219	190300	1849575500	29450	29450	29450	29450	0
24	20231219	190200	1849575500	29450	29450	29450	29450	0
25	20231219	190100	1849575500	29450	29450	29450	29450	0
26	20231219	190000	1849575500	29450	29450	29450	29450	0
27	20231219	185900	1849575500	29450	29450	29450	29450	0
28	20231219	185800	1849575500	29450	29450	29450	29450	0
29	20231219	185700	1849575500	29450	29450	29450	29450	0
30	20231219	185600	1849575500	29450	29450	29450	29450	0
31	20231219	185500	1849575500	29450	29450	29450	29450	0
32	20231219	185400	1849575500	29450	29450	29450	29450	1839
33	20231219	185300	1849575500	29450	29450	29450	29450	0
34	20231219	185200	1849575500	29450	29450	29450	29450	0
35	20231219	185100	1849575500	29450	29450	29450	29450	0
36	20231219	185000	1849575500	29450	29450	29450	29450	0
37	20231219	184900	1849575500	29450	29450	29450	29450	0
38	20231219	184800	1849575500	29450	29450	29450	29450	0
39	20231219	184700	1849575500	29450	29450	29450	29450	0
40	20231219	184600	1849575500	29450	29450	29450	29450	0
41	20231219	184500	1849575500	29450	29450	29450	29450	0
42	20231219	184400	1849575500	29450	29450	29450	29450	0
43	20231219	184300	1849575500	29450	29450	29450	29450	0
44	20231219	184200	1849575500	29450	29450	29450	29450	0
45	20231219	184100	1849575500	29450	29450	29450	29450	0
46	20231219	184000	1849575500	29450	29450	29450	29450	0
47	20231219	183900	1849575500	29450	29450	29450	29450	0
48	20231219	183800	1849575500	29450	29450	29450	29450	0
49	20231219	183700	1849575500	29450	29450	29450	29450	0
50	20231219	183600	1849575500	29450	29450	29450	29450	0
51	20231219	183500	1849575500	29450	29450	29450	29450	0
52	20231219	183400	1849575500	29450	29450	29450	29450	0
53	20231219	183300	1849575500	29450	29450	29450	29450	0
54	20231219	183200	1849575500	29450	29450	29450	29450	0
55	20231219	183100	1849575500	29450	29450	29450	29450	0
56	20231219	183000	1849575500	29450	29450	29450	29450	0
57	20231219	182900	1849575500	29450	29450	29450	29450	0
58	20231219	182800	1849575500	29450	29450	29450	29450	0
59	20231219	182700	1849575500	29450	29450	29450	29450	0
60	20231219	182600	1849575500	29450	29450	29450	29450	0
61	20231219	182500	1849575500	29450	29450	29450	29450	0
62	20231219	182400	1849575500	29450	29450	29450	29450	1839
63	20231219	182300	1849575500	29450	29450	29450	29450	0
64	20231219	182200	1849575500	29450	29450	29450	29450	0
65	20231219	182100	1849575500	29450	29450	29450	29450	0
66	20231219	182000	1849575500	29450	29450	29450	29450	0
67	20231219	181900	1849575500	29450	29450	29450	29450	0
68	20231219	181800	1849575500	29450	29450	29450	29450	0
69	20231219	181700	1849575500	29450	29450	29450	29450	0
70	20231219	181600	1849575500	29450	29450	29450	29450	0
71	20231219	181500	1849575500	29450	29450	29450	29450	0
72	20231219	181400	1849575500	29450	29450	29450	29450	0
73	20231219	181300	1849575500	29450	29450	29450	29450	0
74	20231219	181200	1849575500	29450	29450	29450	29450	0
75	20231219	181100	1849575500	29450	29450	29450	29450	0
76	20231219	181000	1849575500	29450	29450	29450	29450	0
77	20231219	180900	1849575500	29450	29450	29450	29450	0
78	20231219	180800	1849575500	29450	29450	29450	29450	0
79	20231219	180700	1849575500	29450	29450	29450	29450	0
80	20231219	180600	1849575500	29450	29450	29450	29450	0
81	20231219	180500	1849575500	29450	29450	29450	29450	0
82	20231219	180400	1849575500	29450	29450	29450	29450	0
83	20231219	180300	1849575500	29450	29450	29450	29450	0
84	20231219	180200	1849575500	29450	29450	29450	29450	0
85	20231219	180100	1849575500	29450	29450	29450	29450	0
86	20231219	180000	1849575500	29450	29450	29450	29450	0
87	20231219	175900	1849575500	29450	29450	29450	29450	0
88	20231219	175800	1849575500	29450	29450	29450	29450	0
89	20231219	175700	1849575500	29450	29450	29450	29450	0
90	20231219	175600	1849575500	29450	29450	29450	29450	0
91	20231219	175500	1849575500	29450	29450	29450	29450	0
92	20231219	175400	1849575500	29450	29450	29450	29450	1839
93	20231219	175300	1849575500	29450	29450	29450	29450	0
94	20231219	175200	1849575500	29450	29450	29450	29450	0
95	20231219	175100	1849575500	29450	29450	29450	29450	0
96	20231219	175000	1849575500	29450	29450	29450	29450	0
97	20231219	174900	1849575500	29450	29450	29450	29450	0
98	20231219	174800	1849575500	29450	29450	29450	29450	0
99	20231219	174700	1849575500	29450	29450	29450	29450	0
100	20231219	174600	1849575500	29450	29450	29450	29450	0
101	20231219	174500	1849575500	29450	29450	29450	29450	0
102	20231219	174400	1849575500	29450	29450	29450	29450	0
103	20231219	174300	1849575500	29450	29450	29450	29450	0
104	20231219	174200	1849575500	29450	29450	29450	29450	0
105	20231219	174100	1849575500	29450	29450	29450	29450	0
106	20231219	174000	1849575500	29450	29450	29450	29450	0
107	20231219	173900	1849575500	29450	29450	29450	29450	0
108	20231219	173800	1849575500	29450	29450	29450	29450	0
109	20231219	173700	1849575500	29450	29450	29450	29450	0
110	20231219	173600	1849575500	29450	29450	29450	29450	0
111	20231219	173500	1849575500	29450	29450	29450	29450	0
112	20231219	173400	1849575500	29450	29450	29450	29450	0
113	20231219	173300	1849575500	29450	29450	29450	29450	0
114	20231219	173200	1849575500	29450	29450	29450	29450	0
115	20231219	173100	1849575500	29450	29450	29450	29450	0
116	20231219	173000	1849575500	29450	29450	29450	29450	0
117	20231219	172900	1849575500	29450	29450	29450	29450	0
118	20231219	172800	1849575500	29450	29450	29450	29450	0
119	20231219	172700	1849575500	29450	29450	29450	29450	0
120	20231219	172600	1849575500	29450	29450	29450	29450	0
121	20231219	172500	1849575500	29450	29450	29450	29450	0
122	20231219	172400	1849575500	29450	29450	29450	29450	1839
123	20231219	172300	1849575500	29450	29450	29450	29450	0
124	20231219	172200	1849575500	29450	29450	29450	29450	0
125	20231219	172100	1849575500	29450	29450	29450	29450	0
126	20231219	172000	1849575500	29450	29450	29450	29450	0
127	20231219	171900	1849575500	29450	29450	29450	29450	0
128	20231219	171800	1849575500	29450	29450	29450	29450	0
129	20231219	171700	1849575500	29450	29450	29450	29450	0
130	20231219	171600	1849575500	29450	29450	29450	29450	0
131	20231219	171500	1849575500	29450	29450	29450	29450	0
132	20231219	171400	1849575500	29450	29450	29450	29450	0
133	20231219	171300	1849575500	29450	29450	29450	29450	0
134	20231219	171200	1849575500	29450	29450	29450	29450	0
135	20231219	171100	1849575500	29450	29450	29450	29450	0
136	20231219	171000	1849575500	29450	29450	29450	29450	0
137	20231219	170900	1849575500	29450	29450	29450	29450	0
138	20231219	170800	1849575500	29450	29450	29450	29450	0
139	20231219	170700	1849575500	29450	29450	29450	29450	0
140	20231219	170600	1849575500	29450	29450	29450	29450	0
141	20231219	170500	1849575500	29450	29450	29450	29450	0
142	20231219	170400	1849575500	29450	29450	29450	29450	0
143	20231219	170300	1849575500	29450	29450	29450	29450	0
144	20231219	170200	1849575500	29450	29450	29450	29450	0
145	20231219	170100	1849575500	29450	29450	29450	29450	0
146	20231219	170000	1849575500	29450	29450	29450	29450	0
147	20231219	165900	1849575500	29450	29450	29450	29450	0
148	20231219	165800	1849575500	29450	29450	29450	29450	0
149	20231219	165700	1849575500	29450	29450	29450	29450	0
150	20231219	165600	1849575500	29450	29450	29450	29450	0
151	20231219	165500	1849575500	29450	29450	29450	29450	0
152	20231219	165400	1849575500	29450	29450	29450	29450	1839
153	20231219	165300	1849575500	29450	29450	29450	29450	0
154	20231219	165200	1849575500	29450	29450	29450	29450	0
155	20231219	165100	1849575500	29450	29450	29450	29450	0
156	20231219	165000	1849575500	29450	29450	29450	29450	0
157	20231219	164900	1849575500	29450	29450	29450	29450	0
158	20231219	164800	1849575500	29450	29450	29450	29450	0
159	20231219	164700	1849575500	29450	29450	29450	29450	0
160	20231219	164600	1849575500	29450	29450	29450	29450	0
161	20231219	164500	1849575500	29450	29450	29450	29450	0
162	20231219	164400	1849575500	29450	29450	29450	29450	0
163	20231219	164300	1849575500	29450	29450	29450	29450	0
164	20231219	164200	1849575500	29450	29450	29450	29450	0
165	20231219	164100	1849575500	29450	29450	29450	29450	0
166	20231219	164000	1849575500	29450	29450	29450	29450	0
167	20231219	163900	1849575500	29450	29450	29450	29450	0
168	20231219	163800	1849575500	29450	29450	29450	29450	0
169	20231219	163700	1849575500	29450	29450	29450	29450	0
170	20231219	163600	1849575500	29450	29450	29450	29450	0
171	20231219	163500	1849575500	29450	29450	29450	29450	0
172	20231219	163400	1849575500	29450	29450	29450	29450	0
173	20231219	163300	1849575500	29450	29450	29450	29450	0
174	20231219	163200	1849575500	29450	29450	29450	29450	0
175	20231219	163100	1849575500	29450	29450	29450	29450	0
176	20231219	163000	1849575500	29450	29450	29450	29450	0
177	20231219	162900	1849575500	29450	29450	29450	29450	0
178	20231219	162800	1849575500	29450	29450	29450	29450	0
179	20231219	162700	1849575500	29450	29450	29450	29450	0
180	20231219	162600	1849575500	29450	29450	29450	29450	0
181	20231219	162500	1849575500	29450	29450	29450	29450	0
182	20231219	162400	1849575500	29450	29450	29450	29450	1839
183	20231219	162300	1849575500	29450	29450	29450	29450	0
184	20231219	162200	1849575500	29450	29450	29450	29450	0
185	20231219	162100	1849575500	29450	29450	29450	29450	0
186	20231219	162000	1849575500	29450	29450	29450	29450	0
187	20231219	161900	1849575500	29450	29450	29450	29450	0
188	20231219	161800	1849575500	29450	29450	29450	29450	0
189	20231219	161700	1849575500	29450	29450	29450	29450	0
190	20231219	161600	1849575500	29450	29450	29450	29450	0
191	20231219	161500	1849575500	29450	29450	29450	29450	0
192	20231219	161400	1849575500	29450	29450	29450	29450	0
193	20231219	161300	1849575500	29450	29450	29450	29450	0
194	20231219	161200	1849575500	29450	29450	29450	29450	0
195	20231219	161100	1849575500	29450	29450	29450	29450	0
196	20231219	161000	1849575500	29450	29450	29450	29450	0
197	20231219	160900	1849575500	29450	29450	29450	29450	0
198	20231219	160800	1849575500	29450	29450	29450	29450	0
199	20231219	160700	1849575500	29450	29450	29450	29450	0
200	20231219	160600	1849575500	29450	29450	29450	29450	0
201	20231219	160500	1849575500	29450	29450	29450	29450	0
202	20231219	160400	1849575500	29450	29450	29450	29450	0
203	20231219	160300	1849575500	29450	29450	29450	29450	0
204	20231219	160200	1849575500	29450	29450	29450	29450	0
205	20231219	160100	1849575500	29450	29450	29450	29450	0
206	20231219	160000	1849575500	29450	29450	29450	29450	0
207	20231219	155900	1849575500	29450	29450	29450	29450	0
208	20231219	155800	1849575500	29450	29450	29450	29450	0
209	20231219	155700	1849575500	29450	29450	29450	29450	0
210	20231219	155600	1849575500	29450	29450	29450	29450	0
211	20231219	155500	1849575500	29450	29450	29450	29450	0
212	20231219	155400	1849575500	29450	29450	29450	29450	1839
213	20231219	155300	1849575500	29450	29450	29450	29450	0
214	20231219	155200	1849575500	29450	29450	29450	29450	0
215	20231219	155100	1849575500	29450	29450	29450	29450	0
216	20231219	155000	1849575500	29450	29450	29450	29450	0
217	20231219	154900	1849575500	29450	29450	29450	29450	0
218	20231219	154800	1849575500	29450	29450	29450	29450	0
219	20231219	154700	1849575500	29450	29450	29450	29450	0
220	20231219	154600	1849575500	29450	29450	29450	29450	0
221	20231219	154500	1849575500	29450	29450	29450	29450	0
222	20231219	154400	1849575500	29450	29450	29450	29450	0
223	20231219	154300	1849575500	29450	29450	29450	29450	0
224	20231219	154200	1849575500	29450	29450	29450	29450	0
225	20231219	154100	1849575500	29450	29450	29450	29450	0
226	20231219	154000	1849575500	29450	29450	29450	29450	0
227	20231219	153900	1849575500	29450	29450	29450	29450	0
228	20231219	153800	1849575500	29450	29450	29450	29450	0
229	20231219	153700	1849575500	29450	29450	29450	29450	0
230	20231219	153600	1849575500	29450	29450	29450	29450	0
231	20231219	153500	1849575500	29450	29450	29450	29450	0
232	20231219	153400	1849575500	29450	29450	29450	29450	0
233	20231219	153300	1849575500	29450	29450	29450	29450	0
234	20231219	153200	1849575500	29450	29450	29450	29450	0
235	20231219	153100	1849575500	29450	29450	29450	29450	0
236	20231219	153000	1849575500	29450	29450	29450	29450	1839
237	20231219	152900	1795416950	29450	29450	29450	29450	0
238	20231219	152800	1795416950	29450	29450	29450	29450	0
239	20231219	152700	1795416950	29450	29450	29450	29450	0
240	20231219	152600	1795416950	29450	29450	29450	29450	0
241	20231219	152500	1795416950	29450	29450	29450	29450	0
242	20231219	152400	1795416950	29450	29450	29450	29450	0
243	20231219	152300	1795416950	29450	29450	29450	29450	0
244	20231219	152200	1795416950	29450	29450	29450	29450	0
245	20231219	152100	1795416950	29450	29450	29450	29450	0
246	20231219	152000	1795416950	29450	29450	29450	29450	0
247	20231219	151900	1795416950	29450	29400	29450	29400	468
248	20231219	151800	1781644750	29400	29400	29400	29350	281
249	20231219	151700	1773388950	29450	29450	29450	29400	528
250	20231219	151600	1757842450	29450	29450	29500	29400	230
251	20231219	151500	1751063350	29450	29400	29450	29400	335
252	20231219	151400	1741198700	29400	29450	29450	29400	249
253	20231219	151300	1733871450	29350	29450	29450	29350	240
254	20231219	151200	1726809000	29450	29400	29450	29400	525
255	20231219	151100	1711372500	29400	29350	29400	29300	837
256	20231219	151000	1686799350	29350	29300	29500	29300	2291
257	20231219	150900	1619377800	29350	29350	29400	29350	319
258	20231219	150800	1610008950	29350	29350	29450	29350	367
259	20231219	150700	1599225500	29350	29400	29450	29350	1850
260	20231219	150600	1544834950	29350	29300	29400	29300	631
261	20231219	150500	1526305900	29250	29200	29300	29200	494
262	20231219	150400	1511853150	29200	29200	29350	29200	450
263	20231219	150300	1498680800	29200	29350	29400	29200	2236
264	20231219	150200	1433037950	29350	29300	29350	29200	833
265	20231219	150100	1408622900	29350	29250	29400	29200	1228
266	20231219	150000	1372645450	29250	29150	29250	29150	695
267	20231219	145900	1352328600	29200	29150	29250	29150	776
268	20231219	145800	1329664000	29200	29100	29200	29100	478
269	20231219	145700	1315747800	29100	29200	29200	29100	868
270	20231219	145600	1290429200	29200	28950	29200	28950	1746
271	20231219	145500	1239631600	28950	29000	29000	28900	480
272	20231219	145400	1225736200	29000	28900	29000	28900	1089
273	20231219	145300	1194186500	28750	28850	28900	28750	129
274	20231219	145200	1190465200	28600	29000	29000	28600	722
275	20231219	145100	1169655150	29000	28950	29050	28900	1120
276	20231219	145000	1137175550	28900	28850	29000	28850	643
277	20231219	144900	1118580100	28850	28800	28900	28800	535
278	20231219	144800	1103131350	28800	28650	28800	28650	1693
279	20231219	144700	1054509700	28700	28650	28700	28650	232
280	20231219	144600	1047858350	28650	28600	28650	28600	212
281	20231219	144500	1041785150	28600	28600	28650	28600	56
282	20231219	144400	1040181400	28650	28600	28650	28500	33
283	20231219	144300	1039236150	28600	28700	28700	28600	96
284	20231219	144200	1036489700	28700	28650	28700	28600	827
285	20231219	144100	1012785800	28650	28600	28650	28600	272
286	20231219	144000	1004994300	28600	28600	28600	28600	0
287	20231219	143900	1004994300	28600	28550	28650	28550	230
288	20231219	143800	998423150	28500	28500	28500	28500	156
289	20231219	143700	993977150	28550	28500	28550	28500	144
290	20231219	143600	989871400	28550	28650	28650	28550	541
291	20231219	143500	974412000	28550	28550	28550	28550	26
292	20231219	143400	973669700	28650	28650	28650	28550	128
293	20231219	143300	970012500	28650	28650	28650	28650	28
294	20231219	143200	969210300	28650	28550	28650	28550	53
295	20231219	143100	967693850	28550	28550	28550	28550	20
296	20231219	143000	967122850	28700	28650	28700	28650	44
297	20231219	142900	965860250	28700	28700	28700	28700	36
298	20231219	142800	964827050	28550	28550	28550	28500	82
299	20231219	142700	962486100	28600	28700	28700	28600	199
300	20231219	142600	956790600	28700	28700	28700	28700	10
301	20231219	142500	956503600	28700	28700	28700	28700	112
302	20231219	142400	953289200	28700	28700	28700	28700	26
303	20231219	142300	952543000	28700	28650	28700	28650	30
304	20231219	142200	951682050	28600	28600	28650	28600	33
305	20231219	142100	950738150	28600	28650	28700	28600	274
306	20231219	142000	942886450	28700	28700	28750	28700	183
307	20231219	141900	937628550	28700	28650	28700	28650	627
308	20231219	141800	919655950	28650	28600	28650	28550	521
309	20231219	141700	904747700	28600	28550	28600	28550	264
310	20231219	141600	897206050	28550	28550	28550	28550	266
311	20231219	141500	889611750	28550	28550	28550	28550	64
312	20231219	141400	887784550	28550	28500	28550	28500	116
313	20231219	141300	884473250	28500	28450	28550	28450	63
314	20231219	141200	882675900	28550	28550	28550	28550	29
315	20231219	141100	881847950	28550	28550	28550	28550	25
316	20231219	141000	881134200	28550	28550	28550	28550	36
317	20231219	140900	880106400	28550	28550	28550	28550	27
318	20231219	140800	879335550	28550	28550	28550	28550	32
319	20231219	140700	878421950	28500	28500	28500	28500	26
320	20231219	140600	877680950	28550	28500	28550	28500	37
321	20231219	140500	876624700	28550	28550	28550	28550	45
322	20231219	140400	875339950	28550	28550	28550	28550	61
323	20231219	140300	873598400	28550	28500	28550	28400	41
324	20231219	140200	872429600	28550	28550	28550	28550	31
325	20231219	140100	871544550	28450	28450	28450	28450	544
326	20231219	140000	856067750	28450	28450	28450	28450	35
327	20231219	135900	855072000	28450	28450	28450	28450	54
328	20231219	135800	853535700	28450	28450	28450	28450	56
329	20231219	135700	851942500	28400	28400	28400	28400	101
330	20231219	135600	849074100	28400	28400	28400	28400	44
331	20231219	135500	847824500	28500	28500	28500	28450	75
332	20231219	135400	845688750	28500	28600	28600	28500	34
333	20231219	135300	844719650	28600	28600	28600	28550	81
334	20231219	135200	842404650	28600	28600	28600	28600	70
335	20231219	135100	840402650	28550	28550	28600	28550	246
336	20231219	135000	833368800	28550	28550	28550	28550	270
337	20231219	134900	825660300	28550	28500	28550	28500	303
338	20231219	134800	817013950	28500	28500	28500	28500	128
339	20231219	134700	813365950	28500	28500	28500	28500	278
340	20231219	134600	805442950	28500	28450	28500	28450	10
341	20231219	134500	805158200	28400	28450	28450	28400	269
342	20231219	134400	797507350	28450	28450	28450	28450	0
343	20231219	134300	797507350	28450	28400	28450	28400	46
344	20231219	134200	796199150	28400	28400	28400	28400	189
345	20231219	134100	790831550	28450	28450	28450	28450	1
346	20231219	134000	790803100	28400	28400	28400	28400	0
347	20231219	133900	790803100	28400	28400	28400	28400	0
348	20231219	133800	790803100	28400	28400	28400	28400	1
349	20231219	133700	790774700	28350	28350	28350	28350	0
350	20231219	133600	790774700	28350	28350	28350	28350	0
351	20231219	133500	790774700	28350	28350	28350	28350	0
352	20231219	133400	790774700	28350	28450	28450	28350	22
353	20231219	133300	790150800	28450	28500	28500	28450	6
354	20231219	133200	789979950	28350	28450	28450	28350	51
355	20231219	133100	788534000	28350	28350	28350	28350	309
356	20231219	133000	779773850	28500	28350	28500	28350	90
357	20231219	132900	777214650	28350	28500	28500	28350	36
358	20231219	132800	776192300	28600	28550	28600	28500	132
359	20231219	132700	772422450	28500	28500	28500	28500	59
360	20231219	132600	770740950	28500	28400	28500	28400	841
361	20231219	132500	746802650	28450	28400	28450	28400	75
362	20231219	132400	744671600	28400	28400	28400	28400	39
363	20231219	132300	743564000	28400	28400	28400	28400	960
364	20231219	132200	716300000	28350	28350	28350	28350	0
365	20231219	132100	716300000	28350	28350	28350	28350	101
366	20231219	132000	713436650	28350	28350	28350	28350	30
367	20231219	131900	712586150	28350	28350	28350	28350	0
368	20231219	131800	712586150	28350	28350	28400	28350	43
369	20231219	131700	711367050	28350	28350	28400	28350	52
370	20231219	131600	709890700	28400	28300	28400	28300	11
371	20231219	131500	709578400	28350	28350	28350	28350	30
372	20231219	131400	708727900	28350	28350	28350	28350	115
373	20231219	131300	705467650	28350	28350	28350	28350	139
374	20231219	131200	701527000	28350	28350	28350	28300	138
375	20231219	131100	697614750	28350	28350	28350	28350	18
376	20231219	131000	697104450	28350	28300	28350	28300	51
377	20231219	130900	695661100	28350	28350	28350	28350	42
378	20231219	130800	694470400	28350	28300	28350	28300	16
379	20231219	130700	694017550	28350	28350	28350	28200	47
380	20231219	130600	692686000	28350	28350	28350	28350	43
381	20231219	130500	691466950	28350	28250	28350	28250	112
382	20231219	130400	688302500	28250	28200	28250	28200	48
383	20231219	130300	686946650	28250	28150	28250	28000	358
384	20231219	130200	676914450	28150	28000	28150	28000	1003
385	20231219	130100	648778600	28050	28050	28050	28000	58
386	20231219	130000	647152750	28000	28050	28050	28000	38
387	20231219	125900	646087150	28050	28050	28050	28050	0
388	20231219	125800	646087150	28050	28050	28050	28050	39
389	20231219	125700	644993200	28050	28050	28050	28050	0
390	20231219	125600	644993200	28050	28050	28050	28050	45
391	20231219	125500	643730950	28050	27950	28050	27950	47
392	20231219	125400	642412700	28050	28050	28050	28050	0
393	20231219	125300	642412700	28050	28050	28050	28050	39
394	20231219	125200	641318750	28050	28050	28050	28050	27
395	20231219	125100	640561400	28050	28050	28050	28000	30
396	20231219	125000	639719950	28050	28050	28050	28050	30
397	20231219	124900	638878450	28050	28050	28050	27900	3
398	20231219	124800	638794450	28050	27900	28050	27900	1726
399	20231219	124700	590593000	27900	27900	27900	27900	33
400	20231219	124600	589672300	27800	27800	27800	27800	100
401	20231219	124500	586892300	27900	27850	27900	27850	56
402	20231219	124400	585330350	27850	27850	27850	27850	11
403	20231219	124300	585024000	27850	27850	27850	27850	20
404	20231219	124200	584467000	27900	27900	27900	27900	33
405	20231219	124100	583546300	27850	27850	27850	27850	15
406	20231219	124000	583128550	27850	27850	27850	27850	0
407	20231219	123900	583128550	27850	27850	27850	27850	25
408	20231219	123800	582432300	27850	27850	27850	27850	69
409	20231219	123700	580510650	27850	27850	27850	27850	1
410	20231219	123600	580482800	27900	27900	27900	27900	31
411	20231219	123500	579617900	27900	27900	27900	27900	38
412	20231219	123400	578557700	27900	27900	27900	27900	41
413	20231219	123300	577413800	27900	27900	27900	27900	0
414	20231219	123200	577413800	27900	27900	27900	27900	0
415	20231219	123100	577413800	27900	27900	27900	27900	75
416	20231219	123000	575321300	27900	27850	27900	27850	12
417	20231219	122900	574987050	27900	27850	27900	27850	33
418	20231219	122800	574066600	27900	27900	27900	27900	0
419	20231219	122700	574066600	27900	27850	27900	27850	88
420	20231219	122600	571613750	27850	27800	27850	27800	790
421	20231219	122500	549651600	27850	27850	27850	27800	157
422	20231219	122400	545285000	27850	27900	27900	27850	33
423	20231219	122300	544364400	27900	27900	27900	27900	30
424	20231219	122200	543527400	27900	27900	27900	27900	0
425	20231219	122100	543527400	27900	27900	27900	27900	42
426	20231219	122000	542355600	27850	27850	27850	27850	53
427	20231219	121900	540879550	27900	27850	27900	27800	811
428	20231219	121800	518286100	27850	27850	27850	27850	28
429	20231219	121700	517506300	27800	27800	27800	27800	230
430	20231219	121600	511112300	27800	27800	27800	27800	0
431	20231219	121500	511112300	27800	27800	27800	27800	90
432	20231219	121400	508610300	27800	27800	27800	27800	0
433	20231219	121300	508610300	27800	27800	27800	27800	43
434	20231219	121200	507414900	27800	27800	27800	27800	37
435	20231219	121100	506386300	27800	27800	27800	27800	31
436	20231219	121000	505524500	27800	27850	27850	27800	70
437	20231219	120900	503577000	27850	27850	27850	27850	30
438	20231219	120800	502741500	27850	27850	27850	27850	0
439	20231219	120700	502741500	27850	27850	27850	27800	41
440	20231219	120600	501600200	27850	27850	27850	27850	30
441	20231219	120500	500764700	27850	27850	27850	27850	0
442	20231219	120400	500764700	27850	27850	27850	27850	98
443	20231219	120300	498035400	27850	27850	27850	27850	38
444	20231219	120200	496977100	27850	27850	27850	27850	0
445	20231219	120100	496977100	27850	27850	27850	27850	41
446	20231219	120000	495835250	27800	27800	27800	27800	151
447	20231219	115900	491637450	27800	27800	27800	27800	26
448	20231219	115800	490914650	27800	27800	27800	27800	28
449	20231219	115700	490136250	27800	27800	27800	27800	34
450	20231219	115600	489191050	27800	27800	27800	27800	42
451	20231219	115500	488023450	27700	27700	27700	27700	1
452	20231219	115400	487995750	27800	27800	27800	27800	45
453	20231219	115300	486744750	27850	27850	27850	27850	1
454	20231219	115200	486716900	27800	27800	27850	27750	74
455	20231219	115100	484658650	27850	27850	27850	27850	28
456	20231219	115000	483878850	27850	27850	27850	27850	36
457	20231219	114900	482876250	27850	27750	27850	27750	32
458	20231219	114800	481987400	27750	27700	27800	27700	200
459	20231219	114700	476436450	27750	27750	27750	27750	1
460	20231219	114600	476408700	27700	27750	27750	27700	7
461	20231219	114500	476214700	27750	27750	27750	27750	0
462	20231219	114400	476214700	27750	27750	27750	27750	13
463	20231219	114300	475853950	27750	27750	27750	27750	25
464	20231219	114200	475160200	27700	27700	27700	27700	0
465	20231219	114100	475160200	27700	27700	27700	27700	0
466	20231219	114000	475160200	27700	27700	27700	27700	0
467	20231219	113900	475160200	27700	27700	27700	27700	0
468	20231219	113800	475160200	27700	27700	27700	27700	0
469	20231219	113700	475160200	27700	27700	27700	27700	0
470	20231219	113600	475160200	27700	27700	27700	27700	306
471	20231219	113500	466684000	27700	27700	27700	27700	0
472	20231219	113400	466684000	27700	27700	27700	27700	10
473	20231219	113300	466407000	27700	27700	27700	27700	5
474	20231219	113200	466268500	27700	27700	27700	27700	0
475	20231219	113100	466268500	27700	27700	27700	27700	5
476	20231219	113000	466130000	27700	27700	27700	27700	0
477	20231219	112900	466130000	27700	27700	27700	27700	2
478	20231219	112800	466074600	27700	27700	27700	27700	0
479	20231219	112700	466074600	27700	27700	27700	27700	30
480	20231219	112600	465243600	27700	27700	27700	27700	0
481	20231219	112500	465243600	27700	27700	27700	27700	0
482	20231219	112400	465243600	27700	27600	27700	27600	699
483	20231219	112300	445951100	27600	27600	27600	27600	0
484	20231219	112200	445951100	27600	27600	27600	27600	0
485	20231219	112100	445951100	27600	27600	27700	27600	127
486	20231219	112000	442445700	27700	27700	27700	27700	0
487	20231219	111900	442445700	27700	27700	27700	27700	0
488	20231219	111800	442445700	27700	27700	27700	27700	0
489	20231219	111700	442445700	27700	27650	27700	27650	4
490	20231219	111600	442335050	27650	27650	27650	27650	1
491	20231219	111500	442307400	27650	27650	27650	27650	85
492	20231219	111400	439957150	27650	27700	27700	27650	11
493	20231219	111300	439652950	27700	27700	27700	27700	0
494	20231219	111200	439652950	27700	27700	27700	27700	0
495	20231219	111100	439652950	27700	27650	27700	27650	11
496	20231219	111000	439348750	27650	27650	27650	27650	0
497	20231219	110900	439348750	27650	27650	27650	27650	30
498	20231219	110800	438519250	27700	27700	27700	27700	3
499	20231219	110700	438436150	27700	27700	27700	27700	0
500	20231219	110600	438436150	27700	27700	27700	27700	109
501	20231219	110500	435416850	27750	27750	27750	27750	0
502	20231219	110400	435416850	27750	27750	27750	27750	0
503	20231219	110300	435416850	27750	27750	27750	27750	0
504	20231219	110200	435416850	27750	27750	27750	27750	1
505	20231219	110100	435389100	27750	27700	27750	27700	56
506	20231219	110000	433837600	27750	27750	27750	27750	1
507	20231219	105900	433809850	27700	27700	27700	27700	0
508	20231219	105800	433809850	27700	27700	27700	27700	200
509	20231219	105700	428269850	27700	27700	27700	27700	1
510	20231219	105600	428242150	27600	27600	27600	27600	0
511	20231219	105500	428242150	27600	27600	27600	27600	1
512	20231219	105400	428214550	27700	27700	27700	27700	0
513	20231219	105300	428214550	27700	27650	27700	27650	26
514	20231219	105200	427494600	27700	27700	27700	27700	1
515	20231219	105100	427466900	27550	27550	27550	27550	177
516	20231219	105000	422590550	27600	27600	27600	27600	17
517	20231219	104900	422121350	27600	27600	27600	27600	0
518	20231219	104800	422121350	27600	27600	27600	27600	6
519	20231219	104700	421955750	27550	27550	27550	27550	0
520	20231219	104600	421955750	27550	27600	27600	27550	105
521	20231219	104500	419062750	27550	27550	27550	27550	0
522	20231219	104400	419062750	27550	27600	27600	27550	35
523	20231219	104300	418096900	27550	27550	27550	27550	0
524	20231219	104200	418096900	27550	27550	27600	27550	107
525	20231219	104100	415149000	27550	27550	27550	27550	98
526	20231219	104000	412449100	27700	27700	27700	27700	0
527	20231219	103900	412449100	27700	27700	27700	27700	0
528	20231219	103800	412449100	27700	27700	27700	27700	1
529	20231219	103700	412421400	27550	27550	27550	27550	0
530	20231219	103600	412421400	27550	27550	27550	27550	5
531	20231219	103500	412283650	27550	27550	27550	27550	0
532	20231219	103400	412283650	27550	27550	27550	27550	179
533	20231219	103300	407352200	27550	27550	27550	27550	152
534	20231219	103200	403164600	27600	27600	27600	27600	21
535	20231219	103100	402585000	27700	27600	27700	27600	2
536	20231219	103000	402529700	27700	27600	27700	27550	501
537	20231219	102900	388726950	27700	27600	27700	27600	251
538	20231219	102800	381799250	27700	27700	27700	27700	0
539	20231219	102700	381799250	27700	27700	27700	27700	0
540	20231219	102600	381799250	27700	27700	27700	27700	6
541	20231219	102500	381633050	27700	27600	27700	27600	11
542	20231219	102400	381329350	27600	27600	27600	27600	1
543	20231219	102300	381301750	27550	27550	27550	27550	0
544	20231219	102200	381301750	27550	27600	27600	27550	140
545	20231219	102100	377441750	27600	27600	27600	27600	0
546	20231219	102000	377441750	27600	27600	27600	27600	1
547	20231219	101900	377414150	27600	27600	27600	27600	1
548	20231219	101800	377386550	27700	27700	27700	27700	1
549	20231219	101700	377358850	27600	27600	27700	27600	22
550	20231219	101600	376751050	27600	27700	27700	27600	13
551	20231219	101500	376391250	27700	27600	27700	27550	201
552	20231219	101400	370850650	27600	27700	27700	27600	60
553	20231219	101300	369192400	27750	27750	27750	27750	0
554	20231219	101200	369192400	27750	27750	27750	27750	11
555	20231219	101100	368887150	27750	27750	27750	27750	0
556	20231219	101000	368887150	27750	27700	27750	27700	2
557	20231219	100900	368831700	27700	27700	27700	27700	7
558	20231219	100800	368637800	27700	27700	27700	27700	56
559	20231219	100700	367086600	27700	27700	27700	27700	0
560	20231219	100600	367086600	27700	27700	27700	27700	158
561	20231219	100500	362710000	27700	27700	27700	27700	1
562	20231219	100400	362682300	27700	27600	27700	27550	34
563	20231219	100300	361740900	27550	27600	27600	27550	280
564	20231219	100200	354021550	27700	27700	27700	27700	40
565	20231219	100100	352913550	27700	27700	27700	27700	6
566	20231219	100000	352747350	27700	27600	27700	27600	4
567	20231219	095900	352636800	27600	27600	27600	27600	0
568	20231219	095800	352636800	27600	27600	27700	27600	230
569	20231219	095700	346288700	27700	27650	27700	27650	86
570	20231219	095600	343910500	27700	27700	27700	27700	1
571	20231219	095500	343882800	27700	27700	27700	27700	5
572	20231219	095400	343744300	27600	27650	27650	27600	156
573	20231219	095300	339436800	27700	27700	27700	27700	2
574	20231219	095200	339381400	27700	27700	27700	27700	24
575	20231219	095100	338716600	27650	27650	27650	27650	0
576	20231219	095000	338716600	27650	27700	27700	27650	228
577	20231219	094900	332402950	27700	27700	27700	27700	15
578	20231219	094800	331987450	27750	27750	27750	27750	9
579	20231219	094700	331737700	27750	27800	27800	27750	59
580	20231219	094600	330098950	27750	27750	27750	27750	1
581	20231219	094500	330071200	27750	27750	27750	27750	7
582	20231219	094400	329876950	27750	27750	27750	27750	12
583	20231219	094300	329543950	27750	27800	27900	27750	125
584	20231219	094200	326069750	27800	27800	27800	27800	115
585	20231219	094100	322872750	27850	27900	27900	27850	237
586	20231219	094000	316271600	27850	27850	27850	27850	12
587	20231219	093900	315937400	27800	27700	27850	27700	47
588	20231219	093800	314630450	27800	27800	27800	27700	284
589	20231219	093700	306758300	27800	27800	27800	27800	12
590	20231219	093600	306424700	27800	27800	27800	27800	0
591	20231219	093500	306424700	27800	27750	27800	27750	15
592	20231219	093400	306007950	27800	27800	27800	27800	6
593	20231219	093300	305841150	27600	27800	27800	27600	11
594	20231219	093200	305537350	27800	27600	27800	27550	411
595	20231219	093100	294192150	27800	27700	27800	27500	328
596	20231219	093000	285145950	27900	27900	27900	27900	1
597	20231219	092900	285118050	27750	27750	27750	27750	6
598	20231219	092800	284951550	28000	28000	28000	28000	2
599	20231219	092700	284895550	28000	28000	28000	28000	1
600	20231219	092600	284867550	27950	27850	27950	27850	152
601	20231219	092500	280620200	27650	27700	27850	27650	13
602	20231219	092400	280260050	27700	27850	27850	27700	92
603	20231219	092300	277701150	27850	27850	27850	27800	3
604	20231219	092200	277617650	27700	27550	27700	27550	328
605	20231219	092100	268532350	27700	27700	27700	27700	132
606	20231219	092000	264875950	27700	27700	27700	27700	530
607	20231219	091900	250194950	27850	27850	27850	27850	20
608	20231219	091800	249637950	27850	27850	27850	27850	13
609	20231219	091700	249275900	27800	27700	27800	27700	95
610	20231219	091600	246635600	27700	27600	27700	27450	272
611	20231219	091500	239137550	27600	27600	27600	27500	83
612	20231219	091400	236854750	27500	27600	27600	27500	126
613	20231219	091300	233378150	27500	27700	27700	27500	633
614	20231219	091200	215888100	27950	27950	27950	27950	6
615	20231219	091100	215720400	27950	27950	27950	27950	0
616	20231219	091000	215720400	27950	27950	27950	27700	35
617	20231219	090900	214748600	27750	28000	28000	27750	483
618	20231219	090800	201322950	27800	27800	27800	27800	26
619	20231219	090700	200600150	27750	27750	27750	27750	53
620	20231219	090600	199129400	27750	27500	27750	27350	2068
621	20231219	090500	142134800	27550	27700	27700	27550	1196
622	20231219	090400	109134000	27750	27850	27950	27650	395
623	20231219	090300	98173850	27800	27850	28100	27750	1045
624	20231219	090200	69121950	27900	28250	28250	27900	1151
625	20231219	090100	36912750	28000	28050	28250	28000	667
626	20231219	090000	18226450	28400	28050	28400	28050	647