KissMeData/179900/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202600	2324495800	29100	29100	29100	29100	464
3	20231213	202500	2324495800	29100	29100	29100	29100	0
4	20231213	202400	2324495800	29100	29100	29100	29100	0
5	20231213	202300	2324495800	29100	29100	29100	29100	0
6	20231213	202200	2324495800	29100	29100	29100	29100	0
7	20231213	202100	2324495800	29100	29100	29100	29100	0
8	20231213	202000	2324495800	29100	29100	29100	29100	0
9	20231213	201900	2324495800	29100	29100	29100	29100	0
10	20231213	201800	2324495800	29100	29100	29100	29100	0
11	20231213	201700	2324495800	29100	29100	29100	29100	0
12	20231213	201600	2324495800	29100	29100	29100	29100	0
13	20231213	201500	2324495800	29100	29100	29100	29100	0
14	20231213	201400	2324495800	29100	29100	29100	29100	0
15	20231213	201300	2324495800	29100	29100	29100	29100	0
16	20231213	201200	2324495800	29100	29100	29100	29100	0
17	20231213	201100	2324495800	29100	29100	29100	29100	0
18	20231213	201000	2324495800	29100	29100	29100	29100	0
19	20231213	200900	2324495800	29100	29100	29100	29100	0
20	20231213	200800	2324495800	29100	29100	29100	29100	0
21	20231213	200700	2324495800	29100	29100	29100	29100	0
22	20231213	200600	2324495800	29100	29100	29100	29100	0
23	20231213	200500	2324495800	29100	29100	29100	29100	0
24	20231213	200400	2324495800	29100	29100	29100	29100	0
25	20231213	200300	2324495800	29100	29100	29100	29100	0
26	20231213	200200	2324495800	29100	29100	29100	29100	0
27	20231213	200100	2324495800	29100	29100	29100	29100	0
28	20231213	200000	2324495800	29100	29100	29100	29100	0
29	20231213	195900	2324495800	29100	29100	29100	29100	0
30	20231213	195800	2324495800	29100	29100	29100	29100	0
31	20231213	195700	2324495800	29100	29100	29100	29100	0
32	20231213	195600	2324495800	29100	29100	29100	29100	464
33	20231213	195500	2324495800	29100	29100	29100	29100	0
34	20231213	195400	2324495800	29100	29100	29100	29100	0
35	20231213	195300	2324495800	29100	29100	29100	29100	0
36	20231213	195200	2324495800	29100	29100	29100	29100	0
37	20231213	195100	2324495800	29100	29100	29100	29100	0
38	20231213	195000	2324495800	29100	29100	29100	29100	0
39	20231213	194900	2324495800	29100	29100	29100	29100	0
40	20231213	194800	2324495800	29100	29100	29100	29100	0
41	20231213	194700	2324495800	29100	29100	29100	29100	0
42	20231213	194600	2324495800	29100	29100	29100	29100	0
43	20231213	194500	2324495800	29100	29100	29100	29100	0
44	20231213	194400	2324495800	29100	29100	29100	29100	0
45	20231213	194300	2324495800	29100	29100	29100	29100	0
46	20231213	194200	2324495800	29100	29100	29100	29100	0
47	20231213	194100	2324495800	29100	29100	29100	29100	0
48	20231213	194000	2324495800	29100	29100	29100	29100	0
49	20231213	193900	2324495800	29100	29100	29100	29100	0
50	20231213	193800	2324495800	29100	29100	29100	29100	0
51	20231213	193700	2324495800	29100	29100	29100	29100	0
52	20231213	193600	2324495800	29100	29100	29100	29100	0
53	20231213	193500	2324495800	29100	29100	29100	29100	0
54	20231213	193400	2324495800	29100	29100	29100	29100	0
55	20231213	193300	2324495800	29100	29100	29100	29100	0
56	20231213	193200	2324495800	29100	29100	29100	29100	0
57	20231213	193100	2324495800	29100	29100	29100	29100	0
58	20231213	193000	2324495800	29100	29100	29100	29100	0
59	20231213	192900	2324495800	29100	29100	29100	29100	0
60	20231213	192800	2324495800	29100	29100	29100	29100	0
61	20231213	192700	2324495800	29100	29100	29100	29100	0
62	20231213	192600	2324495800	29100	29100	29100	29100	464
63	20231213	192500	2324495800	29100	29100	29100	29100	0
64	20231213	192400	2324495800	29100	29100	29100	29100	0
65	20231213	192300	2324495800	29100	29100	29100	29100	0
66	20231213	192200	2324495800	29100	29100	29100	29100	0
67	20231213	192100	2324495800	29100	29100	29100	29100	0
68	20231213	192000	2324495800	29100	29100	29100	29100	0
69	20231213	191900	2324495800	29100	29100	29100	29100	0
70	20231213	191800	2324495800	29100	29100	29100	29100	0
71	20231213	191700	2324495800	29100	29100	29100	29100	0
72	20231213	191600	2324495800	29100	29100	29100	29100	0
73	20231213	191500	2324495800	29100	29100	29100	29100	0
74	20231213	191400	2324495800	29100	29100	29100	29100	0
75	20231213	191300	2324495800	29100	29100	29100	29100	0
76	20231213	191200	2324495800	29100	29100	29100	29100	0
77	20231213	191100	2324495800	29100	29100	29100	29100	0
78	20231213	191000	2324495800	29100	29100	29100	29100	0
79	20231213	190900	2324495800	29100	29100	29100	29100	0
80	20231213	190800	2324495800	29100	29100	29100	29100	0
81	20231213	190700	2324495800	29100	29100	29100	29100	0
82	20231213	190600	2324495800	29100	29100	29100	29100	0
83	20231213	190500	2324495800	29100	29100	29100	29100	0
84	20231213	190400	2324495800	29100	29100	29100	29100	0
85	20231213	190300	2324495800	29100	29100	29100	29100	0
86	20231213	190200	2324495800	29100	29100	29100	29100	0
87	20231213	190100	2324495800	29100	29100	29100	29100	0
88	20231213	190000	2324495800	29100	29100	29100	29100	0
89	20231213	185900	2324495800	29100	29100	29100	29100	0
90	20231213	185800	2324495800	29100	29100	29100	29100	0
91	20231213	185700	2324495800	29100	29100	29100	29100	0
92	20231213	185600	2324495800	29100	29100	29100	29100	464
93	20231213	185500	2324495800	29100	29100	29100	29100	0
94	20231213	185400	2324495800	29100	29100	29100	29100	0
95	20231213	185300	2324495800	29100	29100	29100	29100	0
96	20231213	185200	2324495800	29100	29100	29100	29100	0
97	20231213	185100	2324495800	29100	29100	29100	29100	0
98	20231213	185000	2324495800	29100	29100	29100	29100	0
99	20231213	184900	2324495800	29100	29100	29100	29100	0
100	20231213	184800	2324495800	29100	29100	29100	29100	0
101	20231213	184700	2324495800	29100	29100	29100	29100	0
102	20231213	184600	2324495800	29100	29100	29100	29100	0
103	20231213	184500	2324495800	29100	29100	29100	29100	0
104	20231213	184400	2324495800	29100	29100	29100	29100	0
105	20231213	184300	2324495800	29100	29100	29100	29100	0
106	20231213	184200	2324495800	29100	29100	29100	29100	0
107	20231213	184100	2324495800	29100	29100	29100	29100	0
108	20231213	184000	2324495800	29100	29100	29100	29100	0
109	20231213	183900	2324495800	29100	29100	29100	29100	0
110	20231213	183800	2324495800	29100	29100	29100	29100	0
111	20231213	183700	2324495800	29100	29100	29100	29100	0
112	20231213	183600	2324495800	29100	29100	29100	29100	0
113	20231213	183500	2324495800	29100	29100	29100	29100	0
114	20231213	183400	2324495800	29100	29100	29100	29100	0
115	20231213	183300	2324495800	29100	29100	29100	29100	0
116	20231213	183200	2324495800	29100	29100	29100	29100	0
117	20231213	183100	2324495800	29100	29100	29100	29100	0
118	20231213	183000	2324495800	29100	29100	29100	29100	0
119	20231213	182900	2324495800	29100	29100	29100	29100	0
120	20231213	182800	2324495800	29100	29100	29100	29100	0
121	20231213	182700	2324495800	29100	29100	29100	29100	0
122	20231213	182600	2324495800	29100	29100	29100	29100	464
123	20231213	182500	2324495800	29100	29100	29100	29100	0
124	20231213	182400	2324495800	29100	29100	29100	29100	0
125	20231213	182300	2324495800	29100	29100	29100	29100	0
126	20231213	182200	2324495800	29100	29100	29100	29100	0
127	20231213	182100	2324495800	29100	29100	29100	29100	0
128	20231213	182000	2324495800	29100	29100	29100	29100	0
129	20231213	181900	2324495800	29100	29100	29100	29100	0
130	20231213	181800	2324495800	29100	29100	29100	29100	0
131	20231213	181700	2324495800	29100	29100	29100	29100	0
132	20231213	181600	2324495800	29100	29100	29100	29100	0
133	20231213	181500	2324495800	29100	29100	29100	29100	0
134	20231213	181400	2324495800	29100	29100	29100	29100	0
135	20231213	181300	2324495800	29100	29100	29100	29100	0
136	20231213	181200	2324495800	29100	29100	29100	29100	0
137	20231213	181100	2324495800	29100	29100	29100	29100	0
138	20231213	181000	2324495800	29100	29100	29100	29100	0
139	20231213	180900	2324495800	29100	29100	29100	29100	0
140	20231213	180800	2324495800	29100	29100	29100	29100	0
141	20231213	180700	2324495800	29100	29100	29100	29100	0
142	20231213	180600	2324495800	29100	29100	29100	29100	0
143	20231213	180500	2324495800	29100	29100	29100	29100	0
144	20231213	180400	2324495800	29100	29100	29100	29100	0
145	20231213	180300	2324495800	29100	29100	29100	29100	0
146	20231213	180200	2324495800	29100	29100	29100	29100	0
147	20231213	180100	2324495800	29100	29100	29100	29100	0
148	20231213	180000	2324495800	29100	29100	29100	29100	0
149	20231213	175900	2324495800	29100	29100	29100	29100	0
150	20231213	175800	2324495800	29100	29100	29100	29100	0
151	20231213	175700	2324495800	29100	29100	29100	29100	0
152	20231213	175600	2324495800	29100	29100	29100	29100	464
153	20231213	175500	2324495800	29100	29100	29100	29100	0
154	20231213	175400	2324495800	29100	29100	29100	29100	0
155	20231213	175300	2324495800	29100	29100	29100	29100	0
156	20231213	175200	2324495800	29100	29100	29100	29100	0
157	20231213	175100	2324495800	29100	29100	29100	29100	0
158	20231213	175000	2324495800	29100	29100	29100	29100	0
159	20231213	174900	2324495800	29100	29100	29100	29100	0
160	20231213	174800	2324495800	29100	29100	29100	29100	0
161	20231213	174700	2324495800	29100	29100	29100	29100	0
162	20231213	174600	2324495800	29100	29100	29100	29100	0
163	20231213	174500	2324495800	29100	29100	29100	29100	0
164	20231213	174400	2324495800	29100	29100	29100	29100	0
165	20231213	174300	2324495800	29100	29100	29100	29100	0
166	20231213	174200	2324495800	29100	29100	29100	29100	0
167	20231213	174100	2324495800	29100	29100	29100	29100	0
168	20231213	174000	2324495800	29100	29100	29100	29100	0
169	20231213	173900	2324495800	29100	29100	29100	29100	0
170	20231213	173800	2324495800	29100	29100	29100	29100	0
171	20231213	173700	2324495800	29100	29100	29100	29100	0
172	20231213	173600	2324495800	29100	29100	29100	29100	0
173	20231213	173500	2324495800	29100	29100	29100	29100	0
174	20231213	173400	2324495800	29100	29100	29100	29100	0
175	20231213	173300	2324495800	29100	29100	29100	29100	0
176	20231213	173200	2324495800	29100	29100	29100	29100	0
177	20231213	173100	2324495800	29100	29100	29100	29100	0
178	20231213	173000	2324495800	29100	29100	29100	29100	0
179	20231213	172900	2324495800	29100	29100	29100	29100	0
180	20231213	172800	2324495800	29100	29100	29100	29100	0
181	20231213	172700	2324495800	29100	29100	29100	29100	0
182	20231213	172600	2324495800	29100	29100	29100	29100	464
183	20231213	172500	2324495800	29100	29100	29100	29100	0
184	20231213	172400	2324495800	29100	29100	29100	29100	0
185	20231213	172300	2324495800	29100	29100	29100	29100	0
186	20231213	172200	2324495800	29100	29100	29100	29100	0
187	20231213	172100	2324495800	29100	29100	29100	29100	0
188	20231213	172000	2324495800	29100	29100	29100	29100	0
189	20231213	171900	2324495800	29100	29100	29100	29100	0
190	20231213	171800	2324495800	29100	29100	29100	29100	0
191	20231213	171700	2324495800	29100	29100	29100	29100	0
192	20231213	171600	2324495800	29100	29100	29100	29100	0
193	20231213	171500	2324495800	29100	29100	29100	29100	0
194	20231213	171400	2324495800	29100	29100	29100	29100	0
195	20231213	171300	2324495800	29100	29100	29100	29100	0
196	20231213	171200	2324495800	29100	29100	29100	29100	0
197	20231213	171100	2324495800	29100	29100	29100	29100	0
198	20231213	171000	2324495800	29100	29100	29100	29100	0
199	20231213	170900	2324495800	29100	29100	29100	29100	0
200	20231213	170800	2324495800	29100	29100	29100	29100	0
201	20231213	170700	2324495800	29100	29100	29100	29100	0
202	20231213	170600	2324495800	29100	29100	29100	29100	0
203	20231213	170500	2324495800	29100	29100	29100	29100	0
204	20231213	170400	2324495800	29100	29100	29100	29100	0
205	20231213	170300	2324495800	29100	29100	29100	29100	0
206	20231213	170200	2324495800	29100	29100	29100	29100	0
207	20231213	170100	2324495800	29100	29100	29100	29100	0
208	20231213	170000	2324495800	29100	29100	29100	29100	0
209	20231213	165900	2324495800	29100	29100	29100	29100	0
210	20231213	165800	2324495800	29100	29100	29100	29100	0
211	20231213	165700	2324495800	29100	29100	29100	29100	0
212	20231213	165600	2324495800	29100	29100	29100	29100	464
213	20231213	165500	2324495800	29100	29100	29100	29100	0
214	20231213	165400	2324495800	29100	29100	29100	29100	0
215	20231213	165300	2324495800	29100	29100	29100	29100	0
216	20231213	165200	2324495800	29100	29100	29100	29100	0
217	20231213	165100	2324495800	29100	29100	29100	29100	0
218	20231213	165000	2324495800	29100	29100	29100	29100	0
219	20231213	164900	2324495800	29100	29100	29100	29100	0
220	20231213	164800	2324495800	29100	29100	29100	29100	0
221	20231213	164700	2324495800	29100	29100	29100	29100	0
222	20231213	164600	2324495800	29100	29100	29100	29100	0
223	20231213	164500	2324495800	29100	29100	29100	29100	0
224	20231213	164400	2324495800	29100	29100	29100	29100	0
225	20231213	164300	2324495800	29100	29100	29100	29100	0
226	20231213	164200	2324495800	29100	29100	29100	29100	0
227	20231213	164100	2324495800	29100	29100	29100	29100	0
228	20231213	164000	2324495800	29100	29100	29100	29100	0
229	20231213	163900	2324495800	29100	29100	29100	29100	0
230	20231213	163800	2324495800	29100	29100	29100	29100	0
231	20231213	163700	2324495800	29100	29100	29100	29100	0
232	20231213	163600	2324495800	29100	29100	29100	29100	0
233	20231213	163500	2324495800	29100	29100	29100	29100	0
234	20231213	163400	2324495800	29100	29100	29100	29100	0
235	20231213	163300	2324495800	29100	29100	29100	29100	0
236	20231213	163200	2324495800	29100	29100	29100	29100	0
237	20231213	163100	2324495800	29100	29100	29100	29100	0
238	20231213	163000	2324495800	29100	29100	29100	29100	0
239	20231213	162900	2324495800	29100	29100	29100	29100	0
240	20231213	162800	2324495800	29100	29100	29100	29100	0
241	20231213	162700	2324495800	29100	29100	29100	29100	0
242	20231213	162600	2324495800	29100	29100	29100	29100	464
243	20231213	162500	2324495800	29100	29100	29100	29100	0
244	20231213	162400	2324495800	29100	29100	29100	29100	0
245	20231213	162300	2324495800	29100	29100	29100	29100	0
246	20231213	162200	2324495800	29100	29100	29100	29100	0
247	20231213	162100	2324495800	29100	29100	29100	29100	0
248	20231213	162000	2324495800	29100	29100	29100	29100	0
249	20231213	161900	2324495800	29100	29100	29100	29100	0
250	20231213	161800	2324495800	29100	29100	29100	29100	0
251	20231213	161700	2324495800	29100	29100	29100	29100	0
252	20231213	161600	2324495800	29100	29100	29100	29100	0
253	20231213	161500	2324495800	29100	29100	29100	29100	0
254	20231213	161400	2324495800	29100	29100	29100	29100	0
255	20231213	161300	2324495800	29100	29100	29100	29100	0
256	20231213	161200	2324495800	29100	29100	29100	29100	0
257	20231213	161100	2324495800	29100	29100	29100	29100	0
258	20231213	161000	2324495800	29100	29100	29100	29100	0
259	20231213	160900	2324495800	29100	29100	29100	29100	0
260	20231213	160800	2324495800	29100	29100	29100	29100	0
261	20231213	160700	2324495800	29100	29100	29100	29100	0
262	20231213	160600	2324495800	29100	29100	29100	29100	0
263	20231213	160500	2324495800	29100	29100	29100	29100	0
264	20231213	160400	2324495800	29100	29100	29100	29100	0
265	20231213	160300	2324495800	29100	29100	29100	29100	0
266	20231213	160200	2324495800	29100	29100	29100	29100	0
267	20231213	160100	2324495800	29100	29100	29100	29100	0
268	20231213	160000	2324495800	29100	29100	29100	29100	0
269	20231213	155900	2324495800	29100	29100	29100	29100	0
270	20231213	155800	2324495800	29100	29100	29100	29100	0
271	20231213	155700	2324495800	29100	29100	29100	29100	0
272	20231213	155600	2324495800	29100	29100	29100	29100	464
273	20231213	155500	2324495800	29100	29100	29100	29100	0
274	20231213	155400	2324495800	29100	29100	29100	29100	0
275	20231213	155300	2324495800	29100	29100	29100	29100	0
276	20231213	155200	2324495800	29100	29100	29100	29100	0
277	20231213	155100	2324495800	29100	29100	29100	29100	0
278	20231213	155000	2324495800	29100	29100	29100	29100	0
279	20231213	154900	2324495800	29100	29100	29100	29100	0
280	20231213	154800	2324495800	29100	29100	29100	29100	0
281	20231213	154700	2324495800	29100	29100	29100	29100	0
282	20231213	154600	2324495800	29100	29100	29100	29100	0
283	20231213	154500	2324495800	29100	29100	29100	29100	0
284	20231213	154400	2324495800	29100	29100	29100	29100	0
285	20231213	154300	2324495800	29100	29100	29100	29100	0
286	20231213	154200	2324495800	29100	29100	29100	29100	0
287	20231213	154100	2324495800	29100	29100	29100	29100	0
288	20231213	154000	2324495800	29100	29100	29100	29100	0
289	20231213	153900	2324495800	29100	29100	29100	29100	0
290	20231213	153800	2324495800	29100	29100	29100	29100	0
291	20231213	153700	2324495800	29100	29100	29100	29100	0
292	20231213	153600	2324495800	29100	29100	29100	29100	0
293	20231213	153500	2324495800	29100	29100	29100	29100	0
294	20231213	153400	2324495800	29100	29100	29100	29100	0
295	20231213	153300	2324495800	29100	29100	29100	29100	0
296	20231213	153200	2324495800	29100	29100	29100	29100	0
297	20231213	153100	2324495800	29100	29100	29100	29100	0
298	20231213	153000	2324495800	29100	29100	29100	29100	464
299	20231213	152900	2310993400	29100	29100	29100	29100	0
300	20231213	152800	2310993400	29100	29100	29100	29100	0
301	20231213	152700	2310993400	29100	29100	29100	29100	0
302	20231213	152600	2310993400	29100	29100	29100	29100	0
303	20231213	152500	2310993400	29100	29100	29100	29100	0
304	20231213	152400	2310993400	29100	29100	29100	29100	0
305	20231213	152300	2310993400	29100	29100	29100	29100	0
306	20231213	152200	2310993400	29100	29100	29100	29100	0
307	20231213	152100	2310993400	29100	29100	29100	29100	0
308	20231213	152000	2310993400	29100	29100	29100	29100	0
309	20231213	151900	2310993400	29100	29000	29100	28900	39
310	20231213	151800	2309864750	29200	29200	29200	29200	2
311	20231213	151700	2309806350	29100	29100	29100	28900	89
312	20231213	151600	2307217750	29050	29050	29050	29050	2
313	20231213	151500	2307159650	28900	28900	28900	28900	0
314	20231213	151400	2307159650	28900	28900	28900	28900	286
315	20231213	151300	2298894250	29050	29050	29050	28900	155
316	20231213	151200	2294393200	29050	29050	29050	29050	0
317	20231213	151100	2294393200	29050	29050	29050	29050	0
318	20231213	151000	2294393200	29050	28950	29050	28950	115
319	20231213	150900	2291054250	29100	29100	29100	29100	0
320	20231213	150800	2291054250	29100	29100	29100	29100	4
321	20231213	150700	2290937850	29100	29000	29100	28950	1222
322	20231213	150600	2255444800	29150	29150	29150	29150	0
323	20231213	150500	2255444800	29150	29150	29150	29150	0
324	20231213	150400	2255444800	29150	29150	29150	29150	77
325	20231213	150300	2253200250	29000	29000	29000	29000	1
326	20231213	150200	2253171250	29000	29000	29000	29000	1
327	20231213	150100	2253142250	29150	29150	29150	29150	86
328	20231213	150000	2250635350	29150	29150	29150	29150	0
329	20231213	145900	2250635350	29150	29150	29150	29150	0
330	20231213	145800	2250635350	29150	28950	29150	28950	103
331	20231213	145700	2247634300	29150	29150	29150	29150	0
332	20231213	145600	2247634300	29150	29150	29150	29150	0
333	20231213	145500	2247634300	29150	29150	29150	29150	89
334	20231213	145400	2245039950	29000	29000	29000	29000	69
335	20231213	145300	2243038950	29000	29000	29000	29000	500
336	20231213	145200	2228538950	29200	29200	29200	29200	92
337	20231213	145100	2225852550	29150	29150	29150	29150	0
338	20231213	145000	2225852550	29150	29150	29150	29150	0
339	20231213	144900	2225852550	29150	29150	29150	29150	78
340	20231213	144800	2223578850	29150	28950	29150	28950	202
341	20231213	144700	2217700750	29000	29000	29000	29000	400
342	20231213	144600	2206100750	29150	29150	29150	29150	12
343	20231213	144500	2205750950	29150	29150	29150	29150	100
344	20231213	144400	2202835950	29150	29150	29150	29150	0
345	20231213	144300	2202835950	29150	29150	29150	29150	71
346	20231213	144200	2200766300	29150	29150	29150	29150	84
347	20231213	144100	2198317700	29000	29300	29300	29000	1501
348	20231213	144000	2154778100	29200	29200	29200	29200	31
349	20231213	143900	2153872900	29200	29250	29300	29200	211
350	20231213	143800	2147702700	29300	29300	29300	29300	16
351	20231213	143700	2147233900	29300	29250	29300	29250	33
352	20231213	143600	2146267450	29300	29300	29300	29300	103
353	20231213	143500	2143249550	29050	29050	29050	29050	6
354	20231213	143400	2143075250	29250	29250	29250	29250	1
355	20231213	143300	2143046000	29250	29250	29250	29250	84
356	20231213	143200	2140589000	29200	29200	29200	29200	293
357	20231213	143100	2132033400	29250	29250	29250	29250	77
358	20231213	143000	2129781150	29200	29200	29200	29200	100
359	20231213	142900	2126861150	29250	29250	29250	29250	0
360	20231213	142800	2126861150	29250	29250	29250	29250	0
361	20231213	142700	2126861150	29250	29250	29250	29250	90
362	20231213	142600	2124228650	29250	29250	29250	29250	0
363	20231213	142500	2124228650	29250	29250	29250	29250	0
364	20231213	142400	2124228650	29250	29250	29250	29250	100
365	20231213	142300	2121303650	29200	29200	29200	29200	1000
366	20231213	142200	2092103650	29200	29200	29200	29200	0
367	20231213	142100	2092103650	29200	29200	29200	29200	76
368	20231213	142000	2089884450	29200	29200	29200	29200	0
369	20231213	141900	2089884450	29200	29200	29200	29200	0
370	20231213	141800	2089884450	29200	29200	29200	29200	0
371	20231213	141700	2089884450	29200	29200	29200	29200	84
372	20231213	141600	2087431650	29050	29050	29050	29050	35
373	20231213	141500	2086414900	29150	29150	29150	29150	0
374	20231213	141400	2086414900	29150	29150	29150	29150	85
375	20231213	141300	2083937150	29200	29200	29200	29200	0
376	20231213	141200	2083937150	29200	29200	29200	29200	0
377	20231213	141100	2083937150	29200	29200	29200	29200	92
378	20231213	141000	2081250750	29200	29200	29200	29200	0
379	20231213	140900	2081250750	29200	29200	29200	29200	5
380	20231213	140800	2081104750	29200	29200	29200	29200	87
381	20231213	140700	2078564350	29200	29200	29200	29200	0
382	20231213	140600	2078564350	29200	29200	29200	29200	0
383	20231213	140500	2078564350	29200	29200	29200	29200	94
384	20231213	140400	2075819550	29200	29200	29200	29200	0
385	20231213	140300	2075819550	29200	29200	29200	29200	0
386	20231213	140200	2075819550	29200	29200	29200	29200	88
387	20231213	140100	2073249950	29200	29200	29200	29200	1
388	20231213	140000	2073220750	29100	29100	29100	29100	25
389	20231213	135900	2072493250	29100	29250	29250	29100	261
390	20231213	135800	2064879600	29300	29300	29300	29300	0
391	20231213	135700	2064879600	29300	29300	29300	29300	0
392	20231213	135600	2064879600	29300	29300	29300	29300	104
393	20231213	135500	2061832400	29200	29200	29200	29200	10
394	20231213	135400	2061540400	29300	29300	29300	29300	0
395	20231213	135300	2061540400	29300	29300	29300	29300	78
396	20231213	135200	2059255000	29300	29300	29300	29300	5
397	20231213	135100	2059108500	29300	29300	29300	29300	2
398	20231213	135000	2059049900	29300	29300	29300	29300	0
399	20231213	134900	2059049900	29300	29250	29300	29250	826
400	20231213	134800	2034875300	29300	29300	29300	29300	0
401	20231213	134700	2034875300	29300	29350	29350	29300	72
402	20231213	134600	2032765650	29400	29400	29400	29400	84
403	20231213	134500	2030296050	29450	29450	29450	29450	0
404	20231213	134400	2030296050	29450	29450	29450	29450	0
405	20231213	134300	2030296050	29450	29450	29450	29450	96
406	20231213	134200	2027468850	29450	29450	29450	29450	1
407	20231213	134100	2027439400	29400	29400	29400	29400	0
408	20231213	134000	2027439400	29400	29450	29450	29400	192
409	20231213	133900	2021790600	29450	29450	29450	29450	0
410	20231213	133800	2021790600	29450	29450	29450	29450	0
411	20231213	133700	2021790600	29450	29450	29450	29450	97
412	20231213	133600	2018933950	29300	29300	29300	29300	0
413	20231213	133500	2018933950	29300	29300	29300	29300	5
414	20231213	133400	2018787450	29450	29450	29450	29450	78
415	20231213	133300	2016490350	29300	29300	29300	29300	6
416	20231213	133200	2016314550	29500	29500	29500	29500	0
417	20231213	133100	2016314550	29500	29500	29500	29500	94
418	20231213	133000	2013541550	29500	29500	29500	29500	0
419	20231213	132900	2013541550	29500	29500	29500	29500	0
420	20231213	132800	2013541550	29500	29450	29500	29450	118
421	20231213	132700	2010064450	29450	29300	29450	29300	1000
422	20231213	132600	1980634450	29400	29300	29400	29300	542
423	20231213	132500	1964705300	29350	29300	29350	29300	44
424	20231213	132400	1963414550	29250	29300	29300	29250	276
425	20231213	132300	1955340550	29350	29350	29350	29350	0
426	20231213	132200	1955340550	29350	29350	29350	29350	80
427	20231213	132100	1952992550	29300	29300	29300	29300	0
428	20231213	132000	1952992550	29300	29300	29300	29300	0
429	20231213	131900	1952992550	29300	29300	29300	29300	1
430	20231213	131800	1952963250	29350	29350	29350	29350	139
431	20231213	131700	1948883600	29350	29350	29350	29350	0
432	20231213	131600	1948883600	29350	29350	29350	29350	0
433	20231213	131500	1948883600	29350	29300	29350	29300	193
434	20231213	131400	1943224050	29350	29350	29350	29350	15
435	20231213	131300	1942783800	29350	29350	29350	29350	100
436	20231213	131200	1939848800	29350	29250	29350	29250	357
437	20231213	131100	1929375850	29350	29250	29350	29250	200
438	20231213	131000	1923515850	29300	29300	29300	29300	0
439	20231213	130900	1923515850	29300	29300	29300	29300	79
440	20231213	130800	1921201150	29300	29300	29300	29300	0
441	20231213	130700	1921201150	29300	29300	29300	29300	0
442	20231213	130600	1921201150	29300	29300	29300	29300	83
443	20231213	130500	1918769250	29250	29250	29250	29250	0
444	20231213	130400	1918769250	29250	29350	29350	29250	511
445	20231213	130300	1903785050	29500	29500	29500	29500	79
446	20231213	130200	1901454550	29400	29400	29400	29400	150
447	20231213	130100	1897044550	29400	29550	29550	29400	20
448	20231213	130000	1896456400	29450	29250	29500	29250	4648
449	20231213	125900	1759880900	29200	29200	29200	28950	806
450	20231213	125800	1736478800	29300	29250	29300	29250	1100
451	20231213	125700	1704249650	29250	29200	29250	29200	213
452	20231213	125600	1698020350	29200	29200	29200	29200	0
453	20231213	125500	1698020350	29200	29200	29200	29200	0
454	20231213	125400	1698020350	29200	29250	29250	29200	16208
455	20231213	125300	1224742300	29150	29150	29150	29150	122
456	20231213	125200	1221186000	29250	29250	29250	29250	0
457	20231213	125100	1221186000	29250	29250	29250	29250	1
458	20231213	125000	1221156750	29200	29200	29200	29200	160
459	20231213	124900	1216484750	29200	29200	29200	29200	0
460	20231213	124800	1216484750	29200	29200	29200	29200	603
461	20231213	124700	1198877150	29200	29200	29200	29200	303
462	20231213	124600	1190029550	29200	29200	29200	29200	0
463	20231213	124500	1190029550	29200	29200	29200	29200	0
464	20231213	124400	1190029550	29200	29200	29200	29200	84
465	20231213	124300	1187576750	29150	29150	29150	29150	0
466	20231213	124200	1187576750	29150	29150	29150	29150	0
467	20231213	124100	1187576750	29150	29150	29150	29150	136
468	20231213	124000	1183612350	29150	29100	29150	29100	2
469	20231213	123900	1183554100	29100	29100	29100	29100	108
470	20231213	123800	1180411300	29100	29100	29100	29100	92
471	20231213	123700	1177734100	29050	29050	29050	29050	0
472	20231213	123600	1177734100	29050	29050	29050	29050	0
473	20231213	123500	1177734100	29050	28950	29050	28950	3103
474	20231213	123400	1087892800	28950	28950	28950	28950	18
475	20231213	123300	1087371700	29150	29150	29150	29150	0
476	20231213	123200	1087371700	29150	29150	29150	29150	84
477	20231213	123100	1084923100	29100	29100	29100	29100	0
478	20231213	123000	1084923100	29100	29100	29100	29100	0
479	20231213	122900	1084923100	29100	28950	29100	28950	111
480	20231213	122800	1081696750	28950	28950	28950	28950	0
481	20231213	122700	1081696750	28950	28950	28950	28950	6
482	20231213	122600	1081523050	29100	29100	29100	29100	85
483	20231213	122500	1079049550	29100	29000	29100	28950	273
484	20231213	122400	1071140650	29200	29200	29200	29200	0
485	20231213	122300	1071140650	29200	29150	29200	29150	2
486	20231213	122200	1071082300	29200	29200	29200	29200	81
487	20231213	122100	1068717100	29200	29200	29200	29200	0
488	20231213	122000	1068717100	29200	29200	29200	29200	0
489	20231213	121900	1068717100	29200	29200	29200	29200	89
490	20231213	121800	1066118300	29200	29200	29200	29200	0
491	20231213	121700	1066118300	29200	29200	29200	29200	0
492	20231213	121600	1066118300	29200	29200	29200	29200	91
493	20231213	121500	1063461100	29200	29200	29200	29150	3
494	20231213	121400	1063373550	29150	29150	29150	29150	0
495	20231213	121300	1063373550	29150	29150	29150	29150	92
496	20231213	121200	1060691750	29200	29200	29200	29200	0
497	20231213	121100	1060691750	29200	29200	29200	29200	0
498	20231213	121000	1060691750	29200	29200	29200	29200	101
499	20231213	120900	1057742550	29150	29150	29150	29150	77
500	20231213	120800	1055498000	29200	29200	29200	29200	1
501	20231213	120700	1055468800	29150	29200	29200	29150	108
502	20231213	120600	1052316500	29200	29200	29200	29200	0
503	20231213	120500	1052316500	29200	29200	29200	29200	0
504	20231213	120400	1052316500	29200	29200	29200	29200	73
505	20231213	120300	1050184900	29150	29150	29150	29150	0
506	20231213	120200	1050184900	29150	29150	29150	29150	0
507	20231213	120100	1050184900	29150	29150	29150	29150	15
508	20231213	120000	1049747650	29200	29200	29200	29200	83
509	20231213	115900	1047324050	29150	29150	29150	29150	0
510	20231213	115800	1047324050	29150	29150	29150	29150	93
511	20231213	115700	1044613100	29150	29150	29150	29150	0
512	20231213	115600	1044613100	29150	29150	29150	29150	1
513	20231213	115500	1044583950	29100	29100	29100	29100	17
514	20231213	115400	1044089250	28950	29150	29150	28950	270
515	20231213	115300	1036248350	29150	29150	29150	29150	0
516	20231213	115200	1036248350	29150	29150	29150	29150	18
517	20231213	115100	1035723650	29200	29200	29200	29200	85
518	20231213	115000	1033241650	29200	29200	29200	29200	0
519	20231213	114900	1033241650	29200	29200	29200	29200	5
520	20231213	114800	1033095650	29200	29150	29200	29150	90
521	20231213	114700	1030468150	29150	29100	29200	29100	618
522	20231213	114600	1012450650	29100	29050	29100	29050	2
523	20231213	114500	1012392500	29050	29100	29100	29050	96
524	20231213	114400	1009599200	29100	29100	29100	29100	0
525	20231213	114300	1009599200	29100	29100	29100	29100	0
526	20231213	114200	1009599200	29100	29100	29100	29100	87
527	20231213	114100	1007067500	29100	29100	29100	29100	0
528	20231213	114000	1007067500	29100	29100	29100	29100	0
529	20231213	113900	1007067500	29100	29100	29100	29100	95
530	20231213	113800	1004303000	29100	29100	29100	29100	0
531	20231213	113700	1004303000	29100	29100	29100	29100	0
532	20231213	113600	1004303000	29100	29100	29100	29100	83
533	20231213	113500	1001887700	29000	29000	29000	29000	0
534	20231213	113400	1001887700	29000	29000	29000	29000	12
535	20231213	113300	1001539700	29050	29000	29050	29000	45
536	20231213	113200	1000232500	28900	28900	28900	28900	25
537	20231213	113100	999510000	29050	29050	29050	29050	0
538	20231213	113000	999510000	29050	29050	29050	29050	86
539	20231213	112900	997011700	28900	28900	28900	28900	0
540	20231213	112800	997011700	28900	28900	28900	28900	0
541	20231213	112700	997011700	28900	29050	29050	28900	296
542	20231213	112600	988441800	29100	29100	29100	29100	0
543	20231213	112500	988441800	29100	29100	29100	29100	0
544	20231213	112400	988441800	29100	29100	29100	29100	0
545	20231213	112300	988441800	29100	29100	29100	29100	73
546	20231213	112200	986317500	28900	28900	28900	28900	0
547	20231213	112100	986317500	28900	28900	28900	28900	1
548	20231213	112000	986288600	29100	29100	29100	29100	90
549	20231213	111900	983669600	28900	28900	28900	28900	170
550	20231213	111800	978756600	28900	28900	28900	28900	20
551	20231213	111700	978178600	29100	29050	29100	28900	118
552	20231213	111600	974751650	29050	29050	29050	29050	23
553	20231213	111500	974083500	29050	29050	29050	29050	10
554	20231213	111400	973793000	29050	29050	29100	29050	46
555	20231213	111300	972456650	28900	28900	28900	28900	9
556	20231213	111200	972196550	29100	29100	29100	29100	0
557	20231213	111100	972196550	29100	29100	29100	29100	90
558	20231213	111000	969577550	29100	29100	29100	29100	0
559	20231213	110900	969577550	29100	29100	29100	29100	0
560	20231213	110800	969577550	29100	29100	29100	29100	97
561	20231213	110700	966754850	29050	29050	29050	29050	70
562	20231213	110600	964721350	29050	29050	29050	29050	0
563	20231213	110500	964721350	29050	29050	29050	29050	31
564	20231213	110400	963820800	29100	29100	29100	29100	0
565	20231213	110300	963820800	29100	29100	29100	29100	0
566	20231213	110200	963820800	29100	29100	29100	29100	96
567	20231213	110100	961027200	29100	29100	29100	29100	1
568	20231213	110000	960998100	29150	29150	29150	29150	1
569	20231213	105900	960968950	29050	29150	29150	29050	77
570	20231213	105800	958724500	29150	29150	29150	29150	0
571	20231213	105700	958724500	29150	29150	29150	29150	0
572	20231213	105600	958724500	29150	29150	29150	29150	0
573	20231213	105500	958724500	29150	29100	29150	28850	403
574	20231213	105400	947033600	29100	29000	29100	29000	1328
575	20231213	105300	908439750	29000	29000	29000	29000	87
576	20231213	105200	905916750	29050	29050	29050	29050	83
577	20231213	105100	903505600	29050	29050	29050	29050	150
578	20231213	105000	899148100	29050	29050	29050	29050	2
579	20231213	104900	899090000	29050	29050	29050	29050	29
580	20231213	104800	898247550	29100	29100	29100	29100	0
581	20231213	104700	898247550	29100	29000	29100	29000	755
582	20231213	104600	876352450	29050	29000	29050	29000	639
583	20231213	104500	857807400	29000	29000	29000	29000	171
584	20231213	104400	852848400	29000	29000	29000	29000	0
585	20231213	104300	852848400	29000	29000	29000	29000	37
586	20231213	104200	851775400	29050	29050	29050	29050	0
587	20231213	104100	851775400	29050	29050	29050	29050	0
588	20231213	104000	851775400	29050	29050	29050	29050	98
589	20231213	103900	848928500	29050	29050	29050	29050	135
590	20231213	103800	845006750	29050	29050	29050	29050	0
591	20231213	103700	845006750	29050	29050	29050	29050	89
592	20231213	103600	842421300	29000	29000	29000	29000	150
593	20231213	103500	838071300	28800	28800	28800	28800	150
594	20231213	103400	833751300	28950	28950	28950	28950	81
595	20231213	103300	831406350	28800	28800	28800	28800	1
596	20231213	103200	831377550	28950	28950	28950	28950	0
597	20231213	103100	831377550	28950	28950	28950	28950	77
598	20231213	103000	829148400	28900	29000	29000	28900	330
599	20231213	102900	819601400	28850	28850	28850	28850	7
600	20231213	102800	819399450	29000	29000	29000	29000	0
601	20231213	102700	819399450	29000	28950	29000	28800	810
602	20231213	102600	796002950	28900	28800	28900	28800	1025
603	20231213	102500	766414700	28850	28850	28850	28850	0
604	20231213	102400	766414700	28850	28850	28850	28850	71
605	20231213	102300	764366350	28850	28850	28850	28850	422
606	20231213	102200	752191650	28850	28850	28850	28850	0
607	20231213	102100	752191650	28850	28800	28850	28800	287
608	20231213	102000	743922400	28800	28800	28800	28800	0
609	20231213	101900	743922400	28800	28800	28800	28800	0
610	20231213	101800	743922400	28800	28800	28800	28800	76
611	20231213	101700	741733600	28550	28650	28650	28550	200
612	20231213	101600	736013600	28600	28600	28600	28600	0
613	20231213	101500	736013600	28600	28600	28600	28600	77
614	20231213	101400	733811400	28550	28550	28550	28550	0
615	20231213	101300	733811400	28550	28650	28650	28550	771
616	20231213	101200	711779350	28550	28650	28650	28550	272
617	20231213	101100	704006550	28550	28550	28550	28550	0
618	20231213	101000	704006550	28550	28650	28650	28550	401
619	20231213	100900	692557900	28650	28550	28650	28500	990
620	20231213	100800	664288300	28500	28550	28550	28500	7
621	20231213	100700	664088700	28500	28500	28500	28500	184
622	20231213	100600	658844700	28450	28450	28500	28450	12
623	20231213	100500	658502850	28450	28450	28450	28400	2063
624	20231213	100400	599885850	28450	28600	28600	28450	401
625	20231213	100300	588477200	28500	28600	28600	28500	369
626	20231213	100200	577953600	28600	28600	28600	28600	1
627	20231213	100100	577925000	28600	28600	28600	28600	143
628	20231213	100000	573835200	28600	28750	28750	28600	368
629	20231213	095900	563310250	28550	28650	28650	28550	1950
630	20231213	095800	507548300	28650	28800	28800	28650	3006
631	20231213	095700	421338650	28850	28900	28900	28850	144
632	20231213	095600	417183750	28950	28950	28950	28900	390
633	20231213	095500	405906500	28900	28900	28900	28900	0
634	20231213	095400	405906500	28900	28900	28900	28900	0
635	20231213	095300	405906500	28900	28900	28900	28900	0
636	20231213	095200	405906500	28900	29200	29200	28900	55
637	20231213	095100	404316700	29000	28950	29200	28900	284
638	20231213	095000	396107200	29200	29200	29200	29200	0
639	20231213	094900	396107200	29200	28950	29200	28950	103
640	20231213	094800	393124850	28950	29000	29000	28950	12
641	20231213	094700	392777350	29100	29100	29100	29100	638
642	20231213	094600	374211550	29300	29300	29300	29300	0
643	20231213	094500	374211550	29300	29300	29300	29300	12
644	20231213	094400	373859950	29350	29350	29350	29350	1
645	20231213	094300	373830600	29100	29100	29100	29100	1865
646	20231213	094200	319559100	29100	29100	29100	29000	1070
647	20231213	094100	288472100	29100	29050	29100	29050	50
648	20231213	094000	287018950	29050	29050	29100	29050	970
649	20231213	093900	258815450	29100	29100	29100	29100	0
650	20231213	093800	258815450	29100	29100	29100	29100	1
651	20231213	093700	258786350	29050	29100	29100	29050	77
652	20231213	093600	256546000	29100	29100	29100	29100	222
653	20231213	093500	250085800	29100	29100	29100	29100	640
654	20231213	093400	231461800	29100	29100	29100	29100	1
655	20231213	093300	231432700	29100	29100	29100	29100	216
656	20231213	093200	225147100	29100	29200	29200	29100	1483
657	20231213	093100	181911800	29250	29250	29250	29250	0
658	20231213	093000	181911800	29250	29250	29250	29250	0
659	20231213	092900	181911800	29250	29250	29250	29250	169
660	20231213	092800	176968550	29250	29250	29250	29250	0
661	20231213	092700	176968550	29250	29250	29250	29250	0
662	20231213	092600	176968550	29250	29250	29250	29250	0
663	20231213	092500	176968550	29250	29250	29250	29250	150
664	20231213	092400	172581050	29250	29400	29400	29250	271
665	20231213	092300	164654150	29250	29250	29250	29250	0
666	20231213	092200	164654150	29250	29250	29250	29250	19
667	20231213	092100	164098400	29300	29300	29300	29300	41
668	20231213	092000	162897100	29300	29400	29400	29300	928
669	20231213	091900	135643900	29450	29450	29450	29450	0
670	20231213	091800	135643900	29450	29400	29450	29400	131
671	20231213	091700	131792450	29250	29250	29250	29250	0
672	20231213	091600	131792450	29250	29250	29250	29250	0
673	20231213	091500	131792450	29250	29250	29250	29250	0
674	20231213	091400	131792450	29250	29300	29300	29250	275
675	20231213	091300	123743600	29300	29300	29300	29300	1248
676	20231213	091200	87177200	29400	29400	29400	29400	0
677	20231213	091100	87177200	29400	29450	29500	29400	762
678	20231213	091000	64739650	29400	29400	29400	29400	400
679	20231213	090900	52979650	29400	29400	29400	29400	0
680	20231213	090800	52979650	29400	29400	29400	29400	100
681	20231213	090700	50039650	29400	29400	29400	29400	1
682	20231213	090600	50010250	29350	29350	29350	29350	51
683	20231213	090500	48513400	29300	29300	29300	29300	100
684	20231213	090400	45583400	29350	29350	29350	29350	1001
685	20231213	090300	16204050	29400	29400	29400	29400	0
686	20231213	090200	16204050	29400	29100	29400	29100	202
687	20231213	090100	10325250	29250	29250	29250	29250	153
688	20231213	090000	5850000	29250	29250	29250	29250	200