KissMeData/055490/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193400	481859800	29000	29000	29000	29000	667
3	20231221	193300	481859800	29000	29000	29000	29000	0
4	20231221	193200	481859800	29000	29000	29000	29000	0
5	20231221	193100	481859800	29000	29000	29000	29000	0
6	20231221	193000	481859800	29000	29000	29000	29000	0
7	20231221	192900	481859800	29000	29000	29000	29000	0
8	20231221	192800	481859800	29000	29000	29000	29000	0
9	20231221	192700	481859800	29000	29000	29000	29000	0
10	20231221	192600	481859800	29000	29000	29000	29000	0
11	20231221	192500	481859800	29000	29000	29000	29000	0
12	20231221	192400	481859800	29000	29000	29000	29000	0
13	20231221	192300	481859800	29000	29000	29000	29000	0
14	20231221	192200	481859800	29000	29000	29000	29000	0
15	20231221	192100	481859800	29000	29000	29000	29000	0
16	20231221	192000	481859800	29000	29000	29000	29000	0
17	20231221	191900	481859800	29000	29000	29000	29000	0
18	20231221	191800	481859800	29000	29000	29000	29000	0
19	20231221	191700	481859800	29000	29000	29000	29000	0
20	20231221	191600	481859800	29000	29000	29000	29000	0
21	20231221	191500	481859800	29000	29000	29000	29000	0
22	20231221	191400	481859800	29000	29000	29000	29000	0
23	20231221	191300	481859800	29000	29000	29000	29000	0
24	20231221	191200	481859800	29000	29000	29000	29000	0
25	20231221	191100	481859800	29000	29000	29000	29000	0
26	20231221	191000	481859800	29000	29000	29000	29000	0
27	20231221	190900	481859800	29000	29000	29000	29000	0
28	20231221	190800	481859800	29000	29000	29000	29000	0
29	20231221	190700	481859800	29000	29000	29000	29000	0
30	20231221	190600	481859800	29000	29000	29000	29000	0
31	20231221	190500	481859800	29000	29000	29000	29000	0
32	20231221	190400	481859800	29000	29000	29000	29000	667
33	20231221	190300	481859800	29000	29000	29000	29000	0
34	20231221	190200	481859800	29000	29000	29000	29000	0
35	20231221	190100	481859800	29000	29000	29000	29000	0
36	20231221	190000	481859800	29000	29000	29000	29000	0
37	20231221	185900	481859800	29000	29000	29000	29000	0
38	20231221	185800	481859800	29000	29000	29000	29000	0
39	20231221	185700	481859800	29000	29000	29000	29000	0
40	20231221	185600	481859800	29000	29000	29000	29000	0
41	20231221	185500	481859800	29000	29000	29000	29000	0
42	20231221	185400	481859800	29000	29000	29000	29000	0
43	20231221	185300	481859800	29000	29000	29000	29000	0
44	20231221	185200	481859800	29000	29000	29000	29000	0
45	20231221	185100	481859800	29000	29000	29000	29000	0
46	20231221	185000	481859800	29000	29000	29000	29000	0
47	20231221	184900	481859800	29000	29000	29000	29000	0
48	20231221	184800	481859800	29000	29000	29000	29000	0
49	20231221	184700	481859800	29000	29000	29000	29000	0
50	20231221	184600	481859800	29000	29000	29000	29000	0
51	20231221	184500	481859800	29000	29000	29000	29000	0
52	20231221	184400	481859800	29000	29000	29000	29000	0
53	20231221	184300	481859800	29000	29000	29000	29000	0
54	20231221	184200	481859800	29000	29000	29000	29000	0
55	20231221	184100	481859800	29000	29000	29000	29000	0
56	20231221	184000	481859800	29000	29000	29000	29000	0
57	20231221	183900	481859800	29000	29000	29000	29000	0
58	20231221	183800	481859800	29000	29000	29000	29000	0
59	20231221	183700	481859800	29000	29000	29000	29000	0
60	20231221	183600	481859800	29000	29000	29000	29000	0
61	20231221	183500	481859800	29000	29000	29000	29000	0
62	20231221	183400	481859800	29000	29000	29000	29000	667
63	20231221	183300	481859800	29000	29000	29000	29000	0
64	20231221	183200	481859800	29000	29000	29000	29000	0
65	20231221	183100	481859800	29000	29000	29000	29000	0
66	20231221	183000	481859800	29000	29000	29000	29000	0
67	20231221	182900	481859800	29000	29000	29000	29000	0
68	20231221	182800	481859800	29000	29000	29000	29000	0
69	20231221	182700	481859800	29000	29000	29000	29000	0
70	20231221	182600	481859800	29000	29000	29000	29000	0
71	20231221	182500	481859800	29000	29000	29000	29000	0
72	20231221	182400	481859800	29000	29000	29000	29000	0
73	20231221	182300	481859800	29000	29000	29000	29000	0
74	20231221	182200	481859800	29000	29000	29000	29000	0
75	20231221	182100	481859800	29000	29000	29000	29000	0
76	20231221	182000	481859800	29000	29000	29000	29000	0
77	20231221	181900	481859800	29000	29000	29000	29000	0
78	20231221	181800	481859800	29000	29000	29000	29000	0
79	20231221	181700	481859800	29000	29000	29000	29000	0
80	20231221	181600	481859800	29000	29000	29000	29000	0
81	20231221	181500	481859800	29000	29000	29000	29000	0
82	20231221	181400	481859800	29000	29000	29000	29000	0
83	20231221	181300	481859800	29000	29000	29000	29000	0
84	20231221	181200	481859800	29000	29000	29000	29000	0
85	20231221	181100	481859800	29000	29000	29000	29000	0
86	20231221	181000	481859800	29000	29000	29000	29000	0
87	20231221	180900	481859800	29000	29000	29000	29000	0
88	20231221	180800	481859800	29000	29000	29000	29000	0
89	20231221	180700	481859800	29000	29000	29000	29000	0
90	20231221	180600	481859800	29000	29000	29000	29000	0
91	20231221	180500	481859800	29000	29000	29000	29000	0
92	20231221	180400	481859800	29000	29000	29000	29000	667
93	20231221	180300	481859800	29000	29000	29000	29000	0
94	20231221	180200	481859800	29000	29000	29000	29000	0
95	20231221	180100	481859800	29000	29000	29000	29000	0
96	20231221	180000	481859800	29000	29000	29000	29000	0
97	20231221	175900	481859800	29000	29000	29000	29000	0
98	20231221	175800	481859800	29000	29000	29000	29000	0
99	20231221	175700	481859800	29000	29000	29000	29000	0
100	20231221	175600	481859800	29000	29000	29000	29000	0
101	20231221	175500	481859800	29000	29000	29000	29000	0
102	20231221	175400	481859800	29000	29000	29000	29000	0
103	20231221	175300	481859800	29000	29000	29000	29000	0
104	20231221	175200	481859800	29000	29000	29000	29000	0
105	20231221	175100	481859800	29000	29000	29000	29000	0
106	20231221	175000	481859800	29000	29000	29000	29000	0
107	20231221	174900	481859800	29000	29000	29000	29000	0
108	20231221	174800	481859800	29000	29000	29000	29000	0
109	20231221	174700	481859800	29000	29000	29000	29000	0
110	20231221	174600	481859800	29000	29000	29000	29000	0
111	20231221	174500	481859800	29000	29000	29000	29000	0
112	20231221	174400	481859800	29000	29000	29000	29000	0
113	20231221	174300	481859800	29000	29000	29000	29000	0
114	20231221	174200	481859800	29000	29000	29000	29000	0
115	20231221	174100	481859800	29000	29000	29000	29000	0
116	20231221	174000	481859800	29000	29000	29000	29000	0
117	20231221	173900	481859800	29000	29000	29000	29000	0
118	20231221	173800	481859800	29000	29000	29000	29000	0
119	20231221	173700	481859800	29000	29000	29000	29000	0
120	20231221	173600	481859800	29000	29000	29000	29000	0
121	20231221	173500	481859800	29000	29000	29000	29000	0
122	20231221	173400	481859800	29000	29000	29000	29000	667
123	20231221	173300	481859800	29000	29000	29000	29000	0
124	20231221	173200	481859800	29000	29000	29000	29000	0
125	20231221	173100	481859800	29000	29000	29000	29000	0
126	20231221	173000	481859800	29000	29000	29000	29000	0
127	20231221	172900	481859800	29000	29000	29000	29000	0
128	20231221	172800	481859800	29000	29000	29000	29000	0
129	20231221	172700	481859800	29000	29000	29000	29000	0
130	20231221	172600	481859800	29000	29000	29000	29000	0
131	20231221	172500	481859800	29000	29000	29000	29000	0
132	20231221	172400	481859800	29000	29000	29000	29000	0
133	20231221	172300	481859800	29000	29000	29000	29000	0
134	20231221	172200	481859800	29000	29000	29000	29000	0
135	20231221	172100	481859800	29000	29000	29000	29000	0
136	20231221	172000	481859800	29000	29000	29000	29000	0
137	20231221	171900	481859800	29000	29000	29000	29000	0
138	20231221	171800	481859800	29000	29000	29000	29000	0
139	20231221	171700	481859800	29000	29000	29000	29000	0
140	20231221	171600	481859800	29000	29000	29000	29000	0
141	20231221	171500	481859800	29000	29000	29000	29000	0
142	20231221	171400	481859800	29000	29000	29000	29000	0
143	20231221	171300	481859800	29000	29000	29000	29000	0
144	20231221	171200	481859800	29000	29000	29000	29000	0
145	20231221	171100	481859800	29000	29000	29000	29000	0
146	20231221	171000	481859800	29000	29000	29000	29000	0
147	20231221	170900	481859800	29000	29000	29000	29000	0
148	20231221	170800	481859800	29000	29000	29000	29000	0
149	20231221	170700	481859800	29000	29000	29000	29000	0
150	20231221	170600	481859800	29000	29000	29000	29000	0
151	20231221	170500	481859800	29000	29000	29000	29000	0
152	20231221	170400	481859800	29000	29000	29000	29000	667
153	20231221	170300	481859800	29000	29000	29000	29000	0
154	20231221	170200	481859800	29000	29000	29000	29000	0
155	20231221	170100	481859800	29000	29000	29000	29000	0
156	20231221	170000	481859800	29000	29000	29000	29000	0
157	20231221	165900	481859800	29000	29000	29000	29000	0
158	20231221	165800	481859800	29000	29000	29000	29000	0
159	20231221	165700	481859800	29000	29000	29000	29000	0
160	20231221	165600	481859800	29000	29000	29000	29000	0
161	20231221	165500	481859800	29000	29000	29000	29000	0
162	20231221	165400	481859800	29000	29000	29000	29000	0
163	20231221	165300	481859800	29000	29000	29000	29000	0
164	20231221	165200	481859800	29000	29000	29000	29000	0
165	20231221	165100	481859800	29000	29000	29000	29000	0
166	20231221	165000	481859800	29000	29000	29000	29000	0
167	20231221	164900	481859800	29000	29000	29000	29000	0
168	20231221	164800	481859800	29000	29000	29000	29000	0
169	20231221	164700	481859800	29000	29000	29000	29000	0
170	20231221	164600	481859800	29000	29000	29000	29000	0
171	20231221	164500	481859800	29000	29000	29000	29000	0
172	20231221	164400	481859800	29000	29000	29000	29000	0
173	20231221	164300	481859800	29000	29000	29000	29000	0
174	20231221	164200	481859800	29000	29000	29000	29000	0
175	20231221	164100	481859800	29000	29000	29000	29000	0
176	20231221	164000	481859800	29000	29000	29000	29000	0
177	20231221	163900	481859800	29000	29000	29000	29000	0
178	20231221	163800	481859800	29000	29000	29000	29000	0
179	20231221	163700	481859800	29000	29000	29000	29000	0
180	20231221	163600	481859800	29000	29000	29000	29000	0
181	20231221	163500	481859800	29000	29000	29000	29000	0
182	20231221	163400	481859800	29000	29000	29000	29000	667
183	20231221	163300	481859800	29000	29000	29000	29000	0
184	20231221	163200	481859800	29000	29000	29000	29000	0
185	20231221	163100	481859800	29000	29000	29000	29000	0
186	20231221	163000	481859800	29000	29000	29000	29000	0
187	20231221	162900	481859800	29000	29000	29000	29000	0
188	20231221	162800	481859800	29000	29000	29000	29000	0
189	20231221	162700	481859800	29000	29000	29000	29000	0
190	20231221	162600	481859800	29000	29000	29000	29000	0
191	20231221	162500	481859800	29000	29000	29000	29000	0
192	20231221	162400	481859800	29000	29000	29000	29000	0
193	20231221	162300	481859800	29000	29000	29000	29000	0
194	20231221	162200	481859800	29000	29000	29000	29000	0
195	20231221	162100	481859800	29000	29000	29000	29000	0
196	20231221	162000	481859800	29000	29000	29000	29000	0
197	20231221	161900	481859800	29000	29000	29000	29000	0
198	20231221	161800	481859800	29000	29000	29000	29000	0
199	20231221	161700	481859800	29000	29000	29000	29000	0
200	20231221	161600	481859800	29000	29000	29000	29000	0
201	20231221	161500	481859800	29000	29000	29000	29000	0
202	20231221	161400	481859800	29000	29000	29000	29000	0
203	20231221	161300	481859800	29000	29000	29000	29000	0
204	20231221	161200	481859800	29000	29000	29000	29000	0
205	20231221	161100	481859800	29000	29000	29000	29000	0
206	20231221	161000	481859800	29000	29000	29000	29000	0
207	20231221	160900	481859800	29000	29000	29000	29000	0
208	20231221	160800	481859800	29000	29000	29000	29000	0
209	20231221	160700	481859800	29000	29000	29000	29000	0
210	20231221	160600	481859800	29000	29000	29000	29000	0
211	20231221	160500	481859800	29000	29000	29000	29000	0
212	20231221	160400	481859800	29000	29000	29000	29000	667
213	20231221	160300	481859800	29000	29000	29000	29000	0
214	20231221	160200	481859800	29000	29000	29000	29000	0
215	20231221	160100	481859800	29000	29000	29000	29000	0
216	20231221	160000	481859800	29000	29000	29000	29000	0
217	20231221	155900	481859800	29000	29000	29000	29000	0
218	20231221	155800	481859800	29000	29000	29000	29000	0
219	20231221	155700	481859800	29000	29000	29000	29000	0
220	20231221	155600	481859800	29000	29000	29000	29000	0
221	20231221	155500	481859800	29000	29000	29000	29000	0
222	20231221	155400	481859800	29000	29000	29000	29000	0
223	20231221	155300	481859800	29000	29000	29000	29000	0
224	20231221	155200	481859800	29000	29000	29000	29000	0
225	20231221	155100	481859800	29000	29000	29000	29000	0
226	20231221	155000	481859800	29000	29000	29000	29000	0
227	20231221	154900	481859800	29000	29000	29000	29000	0
228	20231221	154800	481859800	29000	29000	29000	29000	0
229	20231221	154700	481859800	29000	29000	29000	29000	0
230	20231221	154600	481859800	29000	29000	29000	29000	0
231	20231221	154500	481859800	29000	29000	29000	29000	0
232	20231221	154400	481859800	29000	29000	29000	29000	0
233	20231221	154300	481859800	29000	29000	29000	29000	0
234	20231221	154200	481859800	29000	29000	29000	29000	0
235	20231221	154100	481859800	29000	29000	29000	29000	0
236	20231221	154000	481859800	29000	29000	29000	29000	0
237	20231221	153900	481859800	29000	29000	29000	29000	0
238	20231221	153800	481859800	29000	29000	29000	29000	0
239	20231221	153700	481859800	29000	29000	29000	29000	0
240	20231221	153600	481859800	29000	29000	29000	29000	0
241	20231221	153500	481859800	29000	29000	29000	29000	0
242	20231221	153400	481859800	29000	29000	29000	29000	667
243	20231221	153300	481859800	29000	29000	29000	29000	0
244	20231221	153200	481859800	29000	29000	29000	29000	0
245	20231221	153100	481859800	29000	29000	29000	29000	0
246	20231221	153000	481859800	29000	29000	29000	29000	667
247	20231221	152900	462516800	29500	29500	29500	29500	0
248	20231221	152800	462516800	29500	29500	29500	29500	0
249	20231221	152700	462516800	29500	29500	29500	29500	0
250	20231221	152600	462516800	29500	29500	29500	29500	0
251	20231221	152500	462516800	29500	29500	29500	29500	0
252	20231221	152400	462516800	29500	29500	29500	29500	0
253	20231221	152300	462516800	29500	29500	29500	29500	0
254	20231221	152200	462516800	29500	29500	29500	29500	0
255	20231221	152100	462516800	29500	29500	29500	29500	0
256	20231221	152000	462516800	29500	29500	29500	29500	0
257	20231221	151900	462516800	29500	29150	29500	29000	447
258	20231221	151800	449503200	29050	29100	29150	29050	57
259	20231221	151700	447843750	29100	29100	29100	29100	26
260	20231221	151600	447087150	29200	29200	29200	29200	3
261	20231221	151500	446999550	29100	29100	29100	29100	1
262	20231221	151400	446970450	29200	29200	29200	29200	0
263	20231221	151300	446970450	29200	29200	29200	29200	63
264	20231221	151200	445130850	29100	29100	29100	29100	26
265	20231221	151100	444374250	29100	29100	29100	29100	0
266	20231221	151000	444374250	29100	29050	29100	29050	44
267	20231221	150900	443094300	29150	29150	29150	29150	100
268	20231221	150800	440179300	29100	29100	29100	29100	70
269	20231221	150700	438142300	29050	29050	29050	29050	26
270	20231221	150600	437387000	29050	29100	29100	29050	21
271	20231221	150500	436776900	29100	29100	29100	29100	35
272	20231221	150400	435758400	29000	29000	29000	29000	0
273	20231221	150300	435758400	29000	29050	29050	29000	48
274	20231221	150200	434364950	29300	29300	29300	29300	15
275	20231221	150100	433925450	29400	29100	29400	29050	203
276	20231221	150000	427994000	29000	29000	29000	29000	1
277	20231221	145900	427965000	29000	29050	29100	29000	266
278	20231221	145800	420230150	29050	29050	29050	29050	19
279	20231221	145700	419678200	29000	29000	29000	29000	0
280	20231221	145600	419678200	29000	29050	29050	29000	71
281	20231221	145500	417615700	29050	29050	29050	29050	1
282	20231221	145400	417586650	29000	29000	29000	29000	0
283	20231221	145300	417586650	29000	29050	29050	29000	11
284	20231221	145200	417267150	29050	29050	29050	29050	1
285	20231221	145100	417238100	29100	29050	29100	29050	270
286	20231221	145000	409394500	29100	29050	29100	29050	101
287	20231221	144900	406460400	29100	29000	29100	29000	2
288	20231221	144800	406402300	29100	29050	29100	29000	57
289	20231221	144700	404746450	29050	29000	29050	29000	3
290	20231221	144600	404659350	29000	29000	29000	29000	52
291	20231221	144500	403151350	29000	29000	29000	29000	85
292	20231221	144400	400686350	29050	29000	29050	29000	3
293	20231221	144300	400599250	29050	29050	29050	29050	4
294	20231221	144200	400483050	29000	29100	29100	29000	2
295	20231221	144100	400424950	29000	29000	29000	29000	1
296	20231221	144000	400395950	29000	29050	29050	29000	131
297	20231221	143900	396594450	29050	29050	29050	29050	188
298	20231221	143800	391133050	29050	29000	29050	29000	106
299	20231221	143700	388053800	29000	29000	29000	29000	52
300	20231221	143600	386545800	29000	29000	29000	29000	2
301	20231221	143500	386487800	29000	29000	29000	29000	16
302	20231221	143400	386023800	29000	29000	29000	29000	28
303	20231221	143300	385211800	29000	29000	29000	29000	1
304	20231221	143200	385182800	29100	29100	29100	29100	2
305	20231221	143100	385124600	29000	29000	29000	29000	2
306	20231221	143000	385066600	29000	29000	29000	29000	4
307	20231221	142900	384950600	29100	29050	29100	29050	33
308	20231221	142800	383991850	29050	29100	29100	29050	4
309	20231221	142700	383875600	29050	29100	29100	29050	5
310	20231221	142600	383730250	29050	29050	29050	29000	197
311	20231221	142500	378008300	29000	29000	29000	29000	4
312	20231221	142400	377892300	29000	29000	29050	29000	33
313	20231221	142300	376935100	29050	29000	29050	29000	2
314	20231221	142200	376877050	28950	28950	28950	28950	2
315	20231221	142100	376819150	29050	29000	29050	29000	94
316	20231221	142000	374092900	28950	28950	28950	28950	4
317	20231221	141900	373977100	28950	28950	28950	28950	3
318	20231221	141800	373890250	29000	29000	29000	29000	244
319	20231221	141700	366814250	29000	29000	29000	29000	5
320	20231221	141600	366669250	29000	29000	29050	29000	4
321	20231221	141500	366553200	29000	29000	29000	29000	3
322	20231221	141400	366466200	29000	29000	29000	29000	5
323	20231221	141300	366321200	29000	29000	29000	29000	28
324	20231221	141200	365509200	29050	29050	29050	29050	2
325	20231221	141100	365451100	29000	29000	29000	29000	4
326	20231221	141000	365335100	29000	29000	29000	29000	195
327	20231221	140900	359680100	29050	29050	29050	29050	1
328	20231221	140800	359651050	29000	29000	29000	29000	6
329	20231221	140700	359477050	29000	28950	29000	28950	31
330	20231221	140600	358579500	28950	28950	28950	28950	3
331	20231221	140500	358492650	28950	29050	29050	28950	305
332	20231221	140400	349632700	28950	28950	28950	28950	3
333	20231221	140300	349545850	28950	29050	29050	28950	9
334	20231221	140200	349284500	28950	28900	28950	28900	30
335	20231221	140100	348416050	28900	28900	28900	28900	3
336	20231221	140000	348329350	28900	28950	29000	28900	47
337	20231221	135900	346966550	28950	28950	28950	28950	47
338	20231221	135800	345605900	28900	28900	28900	28900	3
339	20231221	135700	345519200	28900	28900	28950	28900	58
340	20231221	135600	343842500	28900	28900	28900	28900	3
341	20231221	135500	343755800	28900	28900	28900	28900	4
342	20231221	135400	343640200	28900	28900	28900	28900	5
343	20231221	135300	343495700	28950	28950	28950	28950	0
344	20231221	135200	343495700	28950	28900	28950	28900	85
345	20231221	135100	341036300	28900	28900	28950	28900	27
346	20231221	135000	340254800	28950	28950	28950	28950	5
347	20231221	134900	340110050	28950	28900	28950	28900	5
348	20231221	134800	339965400	28900	28900	28900	28900	1
349	20231221	134700	339936500	28950	28900	28950	28900	3
350	20231221	134600	339849750	28900	28900	28900	28900	28
351	20231221	134500	339040550	28950	28950	28950	28950	0
352	20231221	134400	339040550	28950	28950	28950	28950	3
353	20231221	134300	338953700	28950	28950	28950	28950	328
354	20231221	134200	329458100	28950	28950	28950	28950	151
355	20231221	134100	325086650	28950	28950	28950	28950	29
356	20231221	134000	324247100	28950	28950	28950	28950	26
357	20231221	133900	323494400	28950	28950	28950	28950	5
358	20231221	133800	323349650	28950	28950	28950	28950	4
359	20231221	133700	323233850	29000	28950	29000	28950	12
360	20231221	133600	322886050	28950	28950	28950	28950	5
361	20231221	133500	322741300	28950	28950	28950	28950	34
362	20231221	133400	321757000	28950	28950	28950	28950	5
363	20231221	133300	321612250	28950	28950	28950	28950	6
364	20231221	133200	321438550	28950	28950	28950	28950	4
365	20231221	133100	321322750	28950	28950	28950	28950	5
366	20231221	133000	321178000	28950	28950	28950	28950	35
367	20231221	132900	320164750	28950	28950	28950	28950	4
368	20231221	132800	320048950	28950	28950	28950	28950	4
369	20231221	132700	319933150	28950	28950	28950	28950	5
370	20231221	132600	319788400	28950	28950	28950	28950	23
371	20231221	132500	319122550	28950	28950	28950	28950	334
372	20231221	132400	309453250	28950	28950	28950	28950	4
373	20231221	132300	309337450	28950	28950	28950	28950	4
374	20231221	132200	309221650	28950	28950	28950	28950	4
375	20231221	132100	309105850	28950	28950	28950	28950	5
376	20231221	132000	308961100	28950	28950	29000	28950	48
377	20231221	131900	307569400	29050	28950	29050	28950	5
378	20231221	131800	307424550	28950	28950	28950	28950	3
379	20231221	131700	307337700	29000	28950	29000	28950	58
380	20231221	131600	305658100	28950	28950	28950	28950	3
381	20231221	131500	305571250	28950	29000	29000	28950	34
382	20231221	131400	304585450	29050	29050	29050	29050	0
383	20231221	131300	304585450	29050	29050	29050	29050	0
384	20231221	131200	304585450	29050	29050	29050	29050	0
385	20231221	131100	304585450	29050	28950	29050	28950	35
386	20231221	131000	303571400	29050	29050	29050	29050	1
387	20231221	130900	303542350	28950	28950	28950	28950	27
388	20231221	130800	302760700	29000	29000	29000	29000	0
389	20231221	130700	302760700	29000	29000	29000	29000	30
390	20231221	130600	301890700	28950	28950	28950	28950	2
391	20231221	130500	301832800	29000	29000	29000	29000	0
392	20231221	130400	301832800	29000	28950	29000	28950	29
393	20231221	130300	300993150	29000	29000	29000	29000	0
394	20231221	130200	300993150	29000	29000	29000	29000	18
395	20231221	130100	300471150	29000	29000	29000	29000	30
396	20231221	130000	299601150	29050	29050	29050	29050	1
397	20231221	125900	299572100	29000	29000	29000	29000	38
398	20231221	125800	298470100	28950	28950	28950	28950	27
399	20231221	125700	297688450	29000	29000	29000	29000	0
400	20231221	125600	297688450	29000	29000	29000	29000	3
401	20231221	125500	297601450	29000	29000	29000	29000	0
402	20231221	125400	297601450	29000	29000	29000	29000	0
403	20231221	125300	297601450	29000	29000	29000	29000	56
404	20231221	125200	295977450	29000	29000	29000	29000	0
405	20231221	125100	295977450	29000	29000	29000	29000	0
406	20231221	125000	295977450	29000	29000	29000	29000	30
407	20231221	124900	295107450	29000	29000	29000	29000	0
408	20231221	124800	295107450	29000	29000	29000	29000	96
409	20231221	124700	292323450	29000	29000	29000	29000	0
410	20231221	124600	292323450	29000	29000	29000	29000	0
411	20231221	124500	292323450	29000	29000	29000	29000	245
412	20231221	124400	285218450	29000	29000	29000	29000	0
413	20231221	124300	285218450	29000	29050	29050	29000	26
414	20231221	124200	284463750	29100	29100	29100	29100	13
415	20231221	124100	284085450	29000	29000	29000	29000	0
416	20231221	124000	284085450	29000	29000	29000	29000	0
417	20231221	123900	284085450	29000	29000	29000	29000	0
418	20231221	123800	284085450	29000	29000	29000	29000	0
419	20231221	123700	284085450	29000	29000	29000	29000	9
420	20231221	123600	283824450	29050	29050	29050	29050	17
421	20231221	123500	283330600	29050	29050	29050	29050	0
422	20231221	123400	283330600	29050	29050	29050	29050	0
423	20231221	123300	283330600	29050	29050	29050	29050	0
424	20231221	123200	283330600	29050	29050	29050	29050	30
425	20231221	123100	282459100	29100	29100	29100	29100	0
426	20231221	123000	282459100	29100	29100	29100	29100	11
427	20231221	122900	282139000	29100	29100	29100	29100	1
428	20231221	122800	282109900	29100	29100	29100	29100	1
429	20231221	122700	282080800	29100	29050	29100	29050	32
430	20231221	122600	281151100	29100	29100	29100	29100	2
431	20231221	122500	281092900	29100	29050	29100	29050	140
432	20231221	122400	277025400	29050	29050	29050	29050	2
433	20231221	122300	276967300	29000	29000	29000	29000	1
434	20231221	122200	276938300	29000	28950	29000	28950	109
435	20231221	122100	273782300	28950	29050	29050	28950	27
436	20231221	122000	273000550	29050	29050	29050	29050	1
437	20231221	121900	272971500	29050	29050	29050	29050	3
438	20231221	121800	272884350	29050	29050	29050	29050	3
439	20231221	121700	272797200	29050	29050	29050	29050	1
440	20231221	121600	272768150	28950	29000	29000	28950	26
441	20231221	121500	272015400	29050	29050	29050	29050	2
442	20231221	121400	271957300	29050	29050	29050	29050	2
443	20231221	121300	271899200	29000	29000	29000	29000	2
444	20231221	121200	271841200	29000	29000	29000	29000	32
445	20231221	121100	270913200	28950	29000	29000	28950	26
446	20231221	121000	270160450	29050	29050	29050	29050	1
447	20231221	120900	270131400	29050	29050	29050	29050	1
448	20231221	120800	270102350	29050	29050	29050	29050	3
449	20231221	120700	270015200	29000	29000	29000	29000	106
450	20231221	120600	266941200	29050	29050	29050	29050	4
451	20231221	120500	266825000	29050	29000	29050	29000	27
452	20231221	120400	266041950	29050	29050	29050	29050	1
453	20231221	120300	266012900	29050	29050	29050	29050	5
454	20231221	120200	265867650	29050	29050	29050	29050	6
455	20231221	120100	265693350	29050	29050	29050	29050	2
456	20231221	120000	265635250	29000	29050	29050	29000	27
457	20231221	115900	264852200	29100	29100	29100	29100	1
458	20231221	115800	264823100	29100	29100	29100	29100	12
459	20231221	115700	264473900	29100	29100	29100	29100	1
460	20231221	115600	264444800	29050	29050	29050	29050	2
461	20231221	115500	264386700	29050	29050	29050	29050	41
462	20231221	115400	263195650	29100	29100	29100	29100	1
463	20231221	115300	263166550	29100	29100	29100	29100	2
464	20231221	115200	263108350	29100	29100	29100	29100	1
465	20231221	115100	263079250	29100	29100	29100	29100	3
466	20231221	115000	262991950	29050	29050	29050	29050	1
467	20231221	114900	262962900	29000	29050	29050	29000	37
468	20231221	114800	261889250	29100	29100	29100	29100	3
469	20231221	114700	261801950	29100	29100	29100	29100	2
470	20231221	114600	261743750	29100	29100	29100	29100	3
471	20231221	114500	261656450	29100	29100	29100	29100	3
472	20231221	114400	261569150	29050	29050	29050	29050	2
473	20231221	114300	261511050	29000	29050	29050	29000	68
474	20231221	114200	259536900	29050	29050	29050	29050	2
475	20231221	114100	259478800	29050	29050	29050	29050	39
476	20231221	114000	258345850	29050	29050	29050	29050	2
477	20231221	113900	258287750	29050	29050	29050	29050	2
478	20231221	113800	258229650	29000	29050	29050	29000	27
479	20231221	113700	257446600	29050	29050	29050	29050	1
480	20231221	113600	257417550	29050	29050	29050	29050	1
481	20231221	113500	257388500	29050	29050	29050	29050	2
482	20231221	113400	257330400	29050	29050	29050	29050	3
483	20231221	113300	257243250	29000	29050	29050	29000	37
484	20231221	113200	256170200	29050	29050	29050	29050	6
485	20231221	113100	255995900	29050	29050	29050	29050	1
486	20231221	113000	255966850	29050	29050	29050	29050	3
487	20231221	112900	255879700	29050	29050	29050	29050	6
488	20231221	112800	255705400	29050	29050	29050	29050	2
489	20231221	112700	255647300	29000	29050	29050	29000	57
490	20231221	112600	253993750	29050	29050	29050	29050	6
491	20231221	112500	253819450	29050	29050	29050	29050	3
492	20231221	112400	253732300	29000	29000	29000	29000	50
493	20231221	112300	252282300	29050	29050	29050	29050	3
494	20231221	112200	252195150	28950	29050	29050	28950	52
495	20231221	112100	250687150	29050	29050	29050	29050	2
496	20231221	112000	250629050	29050	29050	29050	29050	2
497	20231221	111900	250570950	29050	29000	29050	29000	278
498	20231221	111800	242508900	29000	29000	29000	29000	4
499	20231221	111700	242392900	29000	29000	29000	29000	0
500	20231221	111600	242392900	29000	29000	29000	29000	54
501	20231221	111500	240826900	29000	29000	29000	29000	0
502	20231221	111400	240826900	29000	29000	29000	29000	2
503	20231221	111300	240768900	28950	28950	28950	28950	0
504	20231221	111200	240768900	28950	28950	28950	28950	0
505	20231221	111100	240768900	28950	28950	28950	28950	27
506	20231221	111000	239987250	28950	28950	28950	28950	17
507	20231221	110900	239495100	29000	29000	29000	29000	1
508	20231221	110800	239466100	29000	29000	29000	29000	0
509	20231221	110700	239466100	29000	29000	29000	29000	0
510	20231221	110600	239466100	29000	29000	29000	29000	20
511	20231221	110500	238886100	29000	28950	29000	28950	28
512	20231221	110400	238075450	28900	28900	28900	28900	108
513	20231221	110300	234954250	28950	29000	29000	28950	122
514	20231221	110200	231421850	29050	29050	29050	29050	0
515	20231221	110100	231421850	29050	29050	29050	29050	2
516	20231221	110000	231363750	28950	28950	28950	28950	26
517	20231221	105900	230611050	28950	29000	29000	28950	103
518	20231221	105800	227624200	28900	28900	28900	28900	0
519	20231221	105700	227624200	28900	28950	28950	28900	132
520	20231221	105600	223809300	28950	28950	28950	28950	1
521	20231221	105500	223780350	28950	28950	28950	28950	259
522	20231221	105400	216282300	28950	29000	29000	28950	1109
523	20231221	105300	184130100	29050	29050	29050	29050	727
524	20231221	105200	163010750	29050	29050	29050	29050	0
525	20231221	105100	163010750	29050	29050	29050	29050	0
526	20231221	105000	163010750	29050	29050	29050	29050	32
527	20231221	104900	162081150	29100	29100	29100	29100	215
528	20231221	104800	155824650	29050	29050	29050	29050	211
529	20231221	104700	149695100	29000	29000	29000	29000	0
530	20231221	104600	149695100	29000	29000	29000	29000	91
531	20231221	104500	147056100	29000	29000	29000	29000	26
532	20231221	104400	146302100	29050	29050	29050	29050	0
533	20231221	104300	146302100	29050	29050	29050	29050	0
534	20231221	104200	146302100	29050	29050	29050	29050	0
535	20231221	104100	146302100	29050	29050	29050	29050	0
536	20231221	104000	146302100	29050	29000	29050	29000	8
537	20231221	103900	146070050	29000	29050	29050	29000	26
538	20231221	103800	145315900	29050	29050	29050	29050	0
539	20231221	103700	145315900	29050	29050	29050	29050	0
540	20231221	103600	145315900	29050	29050	29050	29050	246
541	20231221	103500	138169600	29150	29150	29150	29150	1
542	20231221	103400	138140450	29050	29050	29050	29050	7
543	20231221	103300	137937100	29050	29050	29050	29050	26
544	20231221	103200	137181800	29050	29150	29150	29050	8
545	20231221	103100	136949300	29150	29150	29150	29150	4
546	20231221	103000	136832700	29150	29150	29150	29150	66
547	20231221	102900	134908800	29050	29050	29050	29050	0
548	20231221	102800	134908800	29050	29050	29050	29050	33
549	20231221	102700	133950150	29050	29050	29050	29050	26
550	20231221	102600	133194850	29050	29100	29100	29050	21
551	20231221	102500	132584350	29100	29100	29100	29100	1
552	20231221	102400	132555250	29100	29100	29100	29100	0
553	20231221	102300	132555250	29100	29050	29100	29050	259
554	20231221	102200	125028750	29100	29100	29100	29100	1
555	20231221	102100	124999650	29050	29050	29050	29050	1
556	20231221	102000	124970600	29050	29050	29050	29050	8
557	20231221	101900	124738200	29050	29050	29050	29050	0
558	20231221	101800	124738200	29050	29050	29050	29050	5
559	20231221	101700	124592950	29050	29050	29050	29050	38
560	20231221	101600	123489050	29050	29100	29100	29050	67
561	20231221	101500	121540150	29100	29100	29100	29100	92
562	20231221	101400	118862950	29100	29100	29100	29100	0
563	20231221	101300	118862950	29100	29100	29100	29100	9
564	20231221	101200	118601050	29050	29100	29100	29050	33
565	20231221	101100	117641900	29100	29050	29100	29050	2
566	20231221	101000	117583750	29050	29050	29050	29050	7
567	20231221	100900	117380400	29050	29100	29100	29050	240
568	20231221	100800	110406850	29100	29100	29100	29100	10
569	20231221	100700	110115850	29100	29150	29150	29100	649
570	20231221	100600	91211600	29150	29150	29150	29150	8
571	20231221	100500	90978400	29200	29200	29200	29200	0
572	20231221	100400	90978400	29200	29200	29250	29200	51
573	20231221	100300	89489150	29200	29200	29200	29200	12
574	20231221	100200	89138750	29200	29200	29200	29200	7
575	20231221	100100	88934350	29200	29200	29200	29200	27
576	20231221	100000	88145950	29200	29200	29200	29200	101
577	20231221	095900	85196750	29150	29150	29200	29150	44
578	20231221	095800	83913950	29150	29150	29150	29150	0
579	20231221	095700	83913950	29150	29150	29150	29150	50
580	20231221	095600	82456450	29150	29150	29150	29150	51
581	20231221	095500	80969800	29150	29150	29150	29150	224
582	20231221	095400	74440200	29150	29150	29150	29150	0
583	20231221	095300	74440200	29150	29200	29200	29150	73
584	20231221	095200	72309350	29200	29200	29200	29200	5
585	20231221	095100	72163350	29200	29150	29200	29150	27
586	20231221	095000	71376250	29200	29200	29200	29200	55
587	20231221	094900	69770250	29250	29250	29250	29250	17
588	20231221	094800	69273000	29200	29200	29200	29200	16
589	20231221	094700	68805800	29150	29250	29250	29150	11
590	20231221	094600	68485050	29200	29200	29200	29200	0
591	20231221	094500	68485050	29200	29200	29200	29200	40
592	20231221	094400	67317050	29200	29200	29200	29200	1
593	20231221	094300	67287850	29250	29250	29250	29250	0
594	20231221	094200	67287850	29250	29250	29250	29250	0
595	20231221	094100	67287850	29250	29250	29250	29250	0
596	20231221	094000	67287850	29250	29200	29250	29200	28
597	20231221	093900	66470200	29200	29200	29250	29200	247
598	20231221	093800	59256100	29250	29350	29350	29200	26
599	20231221	093700	58496000	29200	29300	29300	29200	120
600	20231221	093600	54984450	29250	29250	29250	29250	0
601	20231221	093500	54984450	29250	29250	29250	29200	117
602	20231221	093400	51562650	29300	29300	29300	29300	10
603	20231221	093300	51269650	29300	29300	29300	29300	26
604	20231221	093200	50507850	29400	29400	29400	29400	5
605	20231221	093100	50360850	29350	29300	29350	29300	71
606	20231221	093000	48278050	29200	29200	29200	29200	9
607	20231221	092900	48015250	29200	29250	29250	29200	37
608	20231221	092800	46934800	29250	29250	29250	29250	30
609	20231221	092700	46057300	29200	29250	29250	29200	84
610	20231221	092600	43600850	29200	29200	29200	29200	0
611	20231221	092500	43600850	29200	29200	29250	29150	36
612	20231221	092400	42549150	29200	29250	29250	29200	31
613	20231221	092300	41643850	29300	29300	29300	29300	1
614	20231221	092200	41614550	29350	29350	29350	29350	0
615	20231221	092100	41614550	29350	29350	29350	29350	1
616	20231221	092000	41585200	29100	29100	29100	29100	0
617	20231221	091900	41585200	29100	29100	29100	29100	290
618	20231221	091800	33146200	29100	29100	29100	29100	26
619	20231221	091700	32389600	29100	29100	29100	29100	0
620	20231221	091600	32389600	29100	29100	29100	29100	0
621	20231221	091500	32389600	29100	29100	29100	29100	0
622	20231221	091400	32389600	29100	29100	29100	29100	1
623	20231221	091300	32360500	29100	29100	29100	29100	28
624	20231221	091200	31545700	29100	29100	29100	29100	0
625	20231221	091100	31545700	29100	29200	29200	29100	189
626	20231221	091000	26038550	29250	29250	29250	29250	1
627	20231221	090900	26009300	29150	29150	29150	29150	51
628	20231221	090800	24522650	29150	29050	29150	29050	37
629	20231221	090700	23447600	29050	29050	29050	29050	15
630	20231221	090600	23011850	29100	29100	29100	29100	24
631	20231221	090500	22313450	29050	29050	29050	29050	74
632	20231221	090400	20163750	29200	29250	29250	29200	2
633	20231221	090300	20105300	29350	29100	29350	29050	105
634	20231221	090200	17050050	29050	29000	29100	29000	112
635	20231221	090100	13797400	29000	29050	29050	29000	119
636	20231221	090000	10342850	29100	29400	29400	29100	354