KissMeData/161390/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202200	12411508000	46400	46400	46400	46400	18572
3	20231208	202100	12411508000	46400	46400	46400	46400	0
4	20231208	202000	12411508000	46400	46400	46400	46400	0
5	20231208	201900	12411508000	46400	46400	46400	46400	0
6	20231208	201800	12411508000	46400	46400	46400	46400	0
7	20231208	201700	12411508000	46400	46400	46400	46400	0
8	20231208	201600	12411508000	46400	46400	46400	46400	0
9	20231208	201500	12411508000	46400	46400	46400	46400	0
10	20231208	201400	12411508000	46400	46400	46400	46400	0
11	20231208	201300	12411508000	46400	46400	46400	46400	0
12	20231208	201200	12411508000	46400	46400	46400	46400	0
13	20231208	201100	12411508000	46400	46400	46400	46400	0
14	20231208	201000	12411508000	46400	46400	46400	46400	0
15	20231208	200900	12411508000	46400	46400	46400	46400	0
16	20231208	200800	12411508000	46400	46400	46400	46400	0
17	20231208	200700	12411508000	46400	46400	46400	46400	0
18	20231208	200600	12411508000	46400	46400	46400	46400	0
19	20231208	200500	12411508000	46400	46400	46400	46400	0
20	20231208	200400	12411508000	46400	46400	46400	46400	0
21	20231208	200300	12411508000	46400	46400	46400	46400	0
22	20231208	200200	12411508000	46400	46400	46400	46400	0
23	20231208	200100	12411508000	46400	46400	46400	46400	0
24	20231208	200000	12411508000	46400	46400	46400	46400	0
25	20231208	195900	12411508000	46400	46400	46400	46400	0
26	20231208	195800	12411508000	46400	46400	46400	46400	0
27	20231208	195700	12411508000	46400	46400	46400	46400	0
28	20231208	195600	12411508000	46400	46400	46400	46400	0
29	20231208	195500	12411508000	46400	46400	46400	46400	0
30	20231208	195400	12411508000	46400	46400	46400	46400	0
31	20231208	195300	12411508000	46400	46400	46400	46400	0
32	20231208	195200	12411508000	46400	46400	46400	46400	18572
33	20231208	195100	12411508000	46400	46400	46400	46400	0
34	20231208	195000	12411508000	46400	46400	46400	46400	0
35	20231208	194900	12411508000	46400	46400	46400	46400	0
36	20231208	194800	12411508000	46400	46400	46400	46400	0
37	20231208	194700	12411508000	46400	46400	46400	46400	0
38	20231208	194600	12411508000	46400	46400	46400	46400	0
39	20231208	194500	12411508000	46400	46400	46400	46400	0
40	20231208	194400	12411508000	46400	46400	46400	46400	0
41	20231208	194300	12411508000	46400	46400	46400	46400	0
42	20231208	194200	12411508000	46400	46400	46400	46400	0
43	20231208	194100	12411508000	46400	46400	46400	46400	0
44	20231208	194000	12411508000	46400	46400	46400	46400	0
45	20231208	193900	12411508000	46400	46400	46400	46400	0
46	20231208	193800	12411508000	46400	46400	46400	46400	0
47	20231208	193700	12411508000	46400	46400	46400	46400	0
48	20231208	193600	12411508000	46400	46400	46400	46400	0
49	20231208	193500	12411508000	46400	46400	46400	46400	0
50	20231208	193400	12411508000	46400	46400	46400	46400	0
51	20231208	193300	12411508000	46400	46400	46400	46400	0
52	20231208	193200	12411508000	46400	46400	46400	46400	0
53	20231208	193100	12411508000	46400	46400	46400	46400	0
54	20231208	193000	12411508000	46400	46400	46400	46400	0
55	20231208	192900	12411508000	46400	46400	46400	46400	0
56	20231208	192800	12411508000	46400	46400	46400	46400	0
57	20231208	192700	12411508000	46400	46400	46400	46400	0
58	20231208	192600	12411508000	46400	46400	46400	46400	0
59	20231208	192500	12411508000	46400	46400	46400	46400	0
60	20231208	192400	12411508000	46400	46400	46400	46400	0
61	20231208	192300	12411508000	46400	46400	46400	46400	0
62	20231208	192200	12411508000	46400	46400	46400	46400	18572
63	20231208	192100	12411508000	46400	46400	46400	46400	0
64	20231208	192000	12411508000	46400	46400	46400	46400	0
65	20231208	191900	12411508000	46400	46400	46400	46400	0
66	20231208	191800	12411508000	46400	46400	46400	46400	0
67	20231208	191700	12411508000	46400	46400	46400	46400	0
68	20231208	191600	12411508000	46400	46400	46400	46400	0
69	20231208	191500	12411508000	46400	46400	46400	46400	0
70	20231208	191400	12411508000	46400	46400	46400	46400	0
71	20231208	191300	12411508000	46400	46400	46400	46400	0
72	20231208	191200	12411508000	46400	46400	46400	46400	0
73	20231208	191100	12411508000	46400	46400	46400	46400	0
74	20231208	191000	12411508000	46400	46400	46400	46400	0
75	20231208	190900	12411508000	46400	46400	46400	46400	0
76	20231208	190800	12411508000	46400	46400	46400	46400	0
77	20231208	190700	12411508000	46400	46400	46400	46400	0
78	20231208	190600	12411508000	46400	46400	46400	46400	0
79	20231208	190500	12411508000	46400	46400	46400	46400	0
80	20231208	190400	12411508000	46400	46400	46400	46400	0
81	20231208	190300	12411508000	46400	46400	46400	46400	0
82	20231208	190200	12411508000	46400	46400	46400	46400	0
83	20231208	190100	12411508000	46400	46400	46400	46400	0
84	20231208	190000	12411508000	46400	46400	46400	46400	0
85	20231208	185900	12411508000	46400	46400	46400	46400	0
86	20231208	185800	12411508000	46400	46400	46400	46400	0
87	20231208	185700	12411508000	46400	46400	46400	46400	0
88	20231208	185600	12411508000	46400	46400	46400	46400	0
89	20231208	185500	12411508000	46400	46400	46400	46400	0
90	20231208	185400	12411508000	46400	46400	46400	46400	0
91	20231208	185300	12411508000	46400	46400	46400	46400	0
92	20231208	185200	12411508000	46400	46400	46400	46400	18572
93	20231208	185100	12411508000	46400	46400	46400	46400	0
94	20231208	185000	12411508000	46400	46400	46400	46400	0
95	20231208	184900	12411508000	46400	46400	46400	46400	0
96	20231208	184800	12411508000	46400	46400	46400	46400	0
97	20231208	184700	12411508000	46400	46400	46400	46400	0
98	20231208	184600	12411508000	46400	46400	46400	46400	0
99	20231208	184500	12411508000	46400	46400	46400	46400	0
100	20231208	184400	12411508000	46400	46400	46400	46400	0
101	20231208	184300	12411508000	46400	46400	46400	46400	0
102	20231208	184200	12411508000	46400	46400	46400	46400	0
103	20231208	184100	12411508000	46400	46400	46400	46400	0
104	20231208	184000	12411508000	46400	46400	46400	46400	0
105	20231208	183900	12411508000	46400	46400	46400	46400	0
106	20231208	183800	12411508000	46400	46400	46400	46400	0
107	20231208	183700	12411508000	46400	46400	46400	46400	0
108	20231208	183600	12411508000	46400	46400	46400	46400	0
109	20231208	183500	12411508000	46400	46400	46400	46400	0
110	20231208	183400	12411508000	46400	46400	46400	46400	0
111	20231208	183300	12411508000	46400	46400	46400	46400	0
112	20231208	183200	12411508000	46400	46400	46400	46400	0
113	20231208	183100	12411508000	46400	46400	46400	46400	0
114	20231208	183000	12411508000	46400	46400	46400	46400	0
115	20231208	182900	12411508000	46400	46400	46400	46400	0
116	20231208	182800	12411508000	46400	46400	46400	46400	0
117	20231208	182700	12411508000	46400	46400	46400	46400	0
118	20231208	182600	12411508000	46400	46400	46400	46400	0
119	20231208	182500	12411508000	46400	46400	46400	46400	0
120	20231208	182400	12411508000	46400	46400	46400	46400	0
121	20231208	182300	12411508000	46400	46400	46400	46400	0
122	20231208	182200	12411508000	46400	46400	46400	46400	18572
123	20231208	182100	12411508000	46400	46400	46400	46400	0
124	20231208	182000	12411508000	46400	46400	46400	46400	0
125	20231208	181900	12411508000	46400	46400	46400	46400	0
126	20231208	181800	12411508000	46400	46400	46400	46400	0
127	20231208	181700	12411508000	46400	46400	46400	46400	0
128	20231208	181600	12411508000	46400	46400	46400	46400	0
129	20231208	181500	12411508000	46400	46400	46400	46400	0
130	20231208	181400	12411508000	46400	46400	46400	46400	0
131	20231208	181300	12411508000	46400	46400	46400	46400	0
132	20231208	181200	12411508000	46400	46400	46400	46400	0
133	20231208	181100	12411508000	46400	46400	46400	46400	0
134	20231208	181000	12411508000	46400	46400	46400	46400	0
135	20231208	180900	12411508000	46400	46400	46400	46400	0
136	20231208	180800	12411508000	46400	46400	46400	46400	0
137	20231208	180700	12411508000	46400	46400	46400	46400	0
138	20231208	180600	12411508000	46400	46400	46400	46400	0
139	20231208	180500	12411508000	46400	46400	46400	46400	0
140	20231208	180400	12411508000	46400	46400	46400	46400	0
141	20231208	180300	12411508000	46400	46400	46400	46400	0
142	20231208	180200	12411508000	46400	46400	46400	46400	0
143	20231208	180100	12411508000	46400	46400	46400	46400	0
144	20231208	180000	12411508000	46400	46400	46400	46400	0
145	20231208	175900	12411508000	46400	46400	46400	46400	0
146	20231208	175800	12411508000	46400	46400	46400	46400	0
147	20231208	175700	12411508000	46400	46400	46400	46400	0
148	20231208	175600	12411508000	46400	46400	46400	46400	0
149	20231208	175500	12411508000	46400	46400	46400	46400	0
150	20231208	175400	12411508000	46400	46400	46400	46400	0
151	20231208	175300	12411508000	46400	46400	46400	46400	0
152	20231208	175200	12411508000	46400	46400	46400	46400	18572
153	20231208	175100	12411508000	46400	46400	46400	46400	0
154	20231208	175000	12411508000	46400	46400	46400	46400	0
155	20231208	174900	12411508000	46400	46400	46400	46400	0
156	20231208	174800	12411508000	46400	46400	46400	46400	0
157	20231208	174700	12411508000	46400	46400	46400	46400	0
158	20231208	174600	12411508000	46400	46400	46400	46400	0
159	20231208	174500	12411508000	46400	46400	46400	46400	0
160	20231208	174400	12411508000	46400	46400	46400	46400	0
161	20231208	174300	12411508000	46400	46400	46400	46400	0
162	20231208	174200	12411508000	46400	46400	46400	46400	0
163	20231208	174100	12411508000	46400	46400	46400	46400	0
164	20231208	174000	12411508000	46400	46400	46400	46400	0
165	20231208	173900	12411508000	46400	46400	46400	46400	0
166	20231208	173800	12411508000	46400	46400	46400	46400	0
167	20231208	173700	12411508000	46400	46400	46400	46400	0
168	20231208	173600	12411508000	46400	46400	46400	46400	0
169	20231208	173500	12411508000	46400	46400	46400	46400	0
170	20231208	173400	12411508000	46400	46400	46400	46400	0
171	20231208	173300	12411508000	46400	46400	46400	46400	0
172	20231208	173200	12411508000	46400	46400	46400	46400	0
173	20231208	173100	12411508000	46400	46400	46400	46400	0
174	20231208	173000	12411508000	46400	46400	46400	46400	0
175	20231208	172900	12411508000	46400	46400	46400	46400	0
176	20231208	172800	12411508000	46400	46400	46400	46400	0
177	20231208	172700	12411508000	46400	46400	46400	46400	0
178	20231208	172600	12411508000	46400	46400	46400	46400	0
179	20231208	172500	12411508000	46400	46400	46400	46400	0
180	20231208	172400	12411508000	46400	46400	46400	46400	0
181	20231208	172300	12411508000	46400	46400	46400	46400	0
182	20231208	172200	12411508000	46400	46400	46400	46400	18572
183	20231208	172100	12411508000	46400	46400	46400	46400	0
184	20231208	172000	12411508000	46400	46400	46400	46400	0
185	20231208	171900	12411508000	46400	46400	46400	46400	0
186	20231208	171800	12411508000	46400	46400	46400	46400	0
187	20231208	171700	12411508000	46400	46400	46400	46400	0
188	20231208	171600	12411508000	46400	46400	46400	46400	0
189	20231208	171500	12411508000	46400	46400	46400	46400	0
190	20231208	171400	12411508000	46400	46400	46400	46400	0
191	20231208	171300	12411508000	46400	46400	46400	46400	0
192	20231208	171200	12411508000	46400	46400	46400	46400	0
193	20231208	171100	12411508000	46400	46400	46400	46400	0
194	20231208	171000	12411508000	46400	46400	46400	46400	0
195	20231208	170900	12411508000	46400	46400	46400	46400	0
196	20231208	170800	12411508000	46400	46400	46400	46400	0
197	20231208	170700	12411508000	46400	46400	46400	46400	0
198	20231208	170600	12411508000	46400	46400	46400	46400	0
199	20231208	170500	12411508000	46400	46400	46400	46400	0
200	20231208	170400	12411508000	46400	46400	46400	46400	0
201	20231208	170300	12411508000	46400	46400	46400	46400	0
202	20231208	170200	12411508000	46400	46400	46400	46400	0
203	20231208	170100	12411508000	46400	46400	46400	46400	0
204	20231208	170000	12411508000	46400	46400	46400	46400	0
205	20231208	165900	12411508000	46400	46400	46400	46400	0
206	20231208	165800	12411508000	46400	46400	46400	46400	0
207	20231208	165700	12411508000	46400	46400	46400	46400	0
208	20231208	165600	12411508000	46400	46400	46400	46400	0
209	20231208	165500	12411508000	46400	46400	46400	46400	0
210	20231208	165400	12411508000	46400	46400	46400	46400	0
211	20231208	165300	12411508000	46400	46400	46400	46400	0
212	20231208	165200	12411508000	46400	46400	46400	46400	18572
213	20231208	165100	12411508000	46400	46400	46400	46400	0
214	20231208	165000	12411508000	46400	46400	46400	46400	0
215	20231208	164900	12411508000	46400	46400	46400	46400	0
216	20231208	164800	12411508000	46400	46400	46400	46400	0
217	20231208	164700	12411508000	46400	46400	46400	46400	0
218	20231208	164600	12411508000	46400	46400	46400	46400	0
219	20231208	164500	12411508000	46400	46400	46400	46400	0
220	20231208	164400	12411508000	46400	46400	46400	46400	0
221	20231208	164300	12411508000	46400	46400	46400	46400	0
222	20231208	164200	12411508000	46400	46400	46400	46400	0
223	20231208	164100	12411508000	46400	46400	46400	46400	0
224	20231208	164000	12411508000	46400	46400	46400	46400	0
225	20231208	163900	12411508000	46400	46400	46400	46400	0
226	20231208	163800	12411508000	46400	46400	46400	46400	0
227	20231208	163700	12411508000	46400	46400	46400	46400	0
228	20231208	163600	12411508000	46400	46400	46400	46400	0
229	20231208	163500	12411508000	46400	46400	46400	46400	0
230	20231208	163400	12411508000	46400	46400	46400	46400	0
231	20231208	163300	12411508000	46400	46400	46400	46400	0
232	20231208	163200	12411508000	46400	46400	46400	46400	0
233	20231208	163100	12411508000	46400	46400	46400	46400	0
234	20231208	163000	12411508000	46400	46400	46400	46400	0
235	20231208	162900	12411508000	46400	46400	46400	46400	0
236	20231208	162800	12411508000	46400	46400	46400	46400	0
237	20231208	162700	12411508000	46400	46400	46400	46400	0
238	20231208	162600	12411508000	46400	46400	46400	46400	0
239	20231208	162500	12411508000	46400	46400	46400	46400	0
240	20231208	162400	12411508000	46400	46400	46400	46400	0
241	20231208	162300	12411508000	46400	46400	46400	46400	0
242	20231208	162200	12411508000	46400	46400	46400	46400	18572
243	20231208	162100	12411508000	46400	46400	46400	46400	0
244	20231208	162000	12411508000	46400	46400	46400	46400	0
245	20231208	161900	12411508000	46400	46400	46400	46400	0
246	20231208	161800	12411508000	46400	46400	46400	46400	0
247	20231208	161700	12411508000	46400	46400	46400	46400	0
248	20231208	161600	12411508000	46400	46400	46400	46400	0
249	20231208	161500	12411508000	46400	46400	46400	46400	0
250	20231208	161400	12411508000	46400	46400	46400	46400	0
251	20231208	161300	12411508000	46400	46400	46400	46400	0
252	20231208	161200	12411508000	46400	46400	46400	46400	0
253	20231208	161100	12411508000	46400	46400	46400	46400	0
254	20231208	161000	12411508000	46400	46400	46400	46400	0
255	20231208	160900	12411508000	46400	46400	46400	46400	0
256	20231208	160800	12411508000	46400	46400	46400	46400	0
257	20231208	160700	12411508000	46400	46400	46400	46400	0
258	20231208	160600	12411508000	46400	46400	46400	46400	0
259	20231208	160500	12411508000	46400	46400	46400	46400	0
260	20231208	160400	12411508000	46400	46400	46400	46400	0
261	20231208	160300	12411508000	46400	46400	46400	46400	0
262	20231208	160200	12411508000	46400	46400	46400	46400	0
263	20231208	160100	12411508000	46400	46400	46400	46400	0
264	20231208	160000	12411508000	46400	46400	46400	46400	0
265	20231208	155900	12411508000	46400	46400	46400	46400	0
266	20231208	155800	12411508000	46400	46400	46400	46400	0
267	20231208	155700	12411508000	46400	46400	46400	46400	0
268	20231208	155600	12411508000	46400	46400	46400	46400	0
269	20231208	155500	12411508000	46400	46400	46400	46400	0
270	20231208	155400	12411508000	46400	46400	46400	46400	0
271	20231208	155300	12411508000	46400	46400	46400	46400	0
272	20231208	155200	12411508000	46400	46400	46400	46400	18572
273	20231208	155100	12411508000	46400	46400	46400	46400	0
274	20231208	155000	12411508000	46400	46400	46400	46400	0
275	20231208	154900	12411508000	46400	46400	46400	46400	0
276	20231208	154800	12411508000	46400	46400	46400	46400	0
277	20231208	154700	12411508000	46400	46400	46400	46400	0
278	20231208	154600	12411508000	46400	46400	46400	46400	0
279	20231208	154500	12411508000	46400	46400	46400	46400	0
280	20231208	154400	12411508000	46400	46400	46400	46400	0
281	20231208	154300	12411508000	46400	46400	46400	46400	0
282	20231208	154200	12411508000	46400	46400	46400	46400	0
283	20231208	154100	12411508000	46400	46400	46400	46400	0
284	20231208	154000	12411508000	46400	46400	46400	46400	0
285	20231208	153900	12411508000	46400	46400	46400	46400	0
286	20231208	153800	12411508000	46400	46400	46400	46400	0
287	20231208	153700	12411508000	46400	46400	46400	46400	0
288	20231208	153600	12411508000	46400	46400	46400	46400	0
289	20231208	153500	12411508000	46400	46400	46400	46400	0
290	20231208	153400	12411508000	46400	46400	46400	46400	0
291	20231208	153300	12411508000	46400	46400	46400	46400	0
292	20231208	153200	12411508000	46400	46400	46400	46400	0
293	20231208	153100	12411508000	46400	46400	46400	46400	0
294	20231208	153000	12411508000	46400	46400	46400	46400	18572
295	20231208	152900	11549767200	46300	46300	46300	46300	0
296	20231208	152800	11549767200	46300	46300	46300	46300	0
297	20231208	152700	11549767200	46300	46300	46300	46300	0
298	20231208	152600	11549767200	46300	46300	46300	46300	0
299	20231208	152500	11549767200	46300	46300	46300	46300	0
300	20231208	152400	11549767200	46300	46300	46300	46300	0
301	20231208	152300	11549767200	46300	46300	46300	46300	0
302	20231208	152200	11549767200	46300	46300	46300	46300	0
303	20231208	152100	11549767200	46300	46300	46300	46300	0
304	20231208	152000	11549767200	46300	46300	46300	46300	0
305	20231208	151900	11549767200	46300	46350	46400	46300	492
306	20231208	151800	11526967250	46350	46350	46400	46300	1497
307	20231208	151700	11457564850	46350	46350	46350	46300	524
308	20231208	151600	11433279300	46350	46350	46350	46300	182
309	20231208	151500	11424844050	46300	46350	46350	46300	279
310	20231208	151400	11411919350	46350	46400	46450	46300	2987
311	20231208	151300	11273454750	46400	46350	46400	46350	472
312	20231208	151200	11251556050	46400	46400	46400	46350	1055
313	20231208	151100	11202604150	46350	46400	46400	46350	321
314	20231208	151000	11187711800	46400	46400	46400	46300	1253
315	20231208	150900	11129619750	46400	46350	46400	46300	1295
316	20231208	150800	11069568650	46350	46350	46350	46300	485
317	20231208	150700	11047089350	46350	46400	46450	46350	1008
318	20231208	150600	11000341400	46450	46400	46450	46300	803
319	20231208	150500	10963112100	46400	46350	46400	46300	492
320	20231208	150400	10940309700	46350	46450	46450	46350	1663
321	20231208	150300	10863145600	46450	46400	46450	46350	1357
322	20231208	150200	10800151450	46400	46400	46450	46350	1113
323	20231208	150100	10748508150	46400	46350	46400	46350	591
324	20231208	150000	10721087600	46400	46450	46450	46350	1520
325	20231208	145900	10650553650	46450	46450	46450	46400	547
326	20231208	145800	10625159200	46450	46400	46500	46350	1177
327	20231208	145700	10570500150	46350	46400	46400	46350	732
328	20231208	145600	10536539200	46400	46400	46500	46400	1173
329	20231208	145500	10482054500	46450	46450	46450	46400	529
330	20231208	145400	10457488500	46450	46450	46450	46300	1158
331	20231208	145300	10403764600	46450	46500	46500	46400	875
332	20231208	145200	10363120700	46500	46450	46500	46450	885
333	20231208	145100	10322002300	46450	46450	46500	46400	813
334	20231208	145000	10284241500	46450	46400	46450	46350	473
335	20231208	144900	10262281000	46400	46350	46450	46300	1082
336	20231208	144800	10212072000	46350	46300	46350	46300	521
337	20231208	144700	10187926600	46350	46350	46350	46250	915
338	20231208	144600	10145550100	46350	46450	46450	46300	1381
339	20231208	144500	10081462300	46450	46500	46500	46400	1166
340	20231208	144400	10027309550	46500	46450	46500	46400	1001
341	20231208	144300	9980794550	46450	46450	46550	46400	2847
342	20231208	144200	9848489550	46450	46400	46500	46400	1011
343	20231208	144100	9801553800	46400	46450	46450	46350	954
344	20231208	144000	9757293250	46450	46450	46500	46400	690
345	20231208	143900	9725249650	46450	46350	46500	46350	577
346	20231208	143800	9698453450	46450	46400	46450	46350	1090
347	20231208	143700	9647870100	46400	46400	46400	46350	286
348	20231208	143600	9634602100	46400	46400	46400	46350	567
349	20231208	143500	9608303750	46400	46450	46450	46250	964
350	20231208	143400	9563593350	46450	46500	46500	46250	827
351	20231208	143300	9525190950	46500	46450	46500	46250	1470
352	20231208	143200	9457006900	46450	46400	46450	46350	736
353	20231208	143100	9422846400	46400	46350	46400	46300	636
354	20231208	143000	9393356400	46300	46450	46450	46300	1601
355	20231208	142900	9319086300	46450	46400	46450	46350	675
356	20231208	142800	9287754350	46400	46350	46450	46350	910
357	20231208	142700	9245531850	46400	46400	46400	46350	428
358	20231208	142600	9225678100	46400	46400	46450	46350	1487
359	20231208	142500	9156687700	46400	46400	46400	46350	443
360	20231208	142400	9136138850	46400	46400	46400	46350	433
361	20231208	142300	9116049650	46400	46400	46400	46350	359
362	20231208	142200	9099394050	46400	46400	46400	46350	368
363	20231208	142100	9082318950	46400	46400	46400	46350	327
364	20231208	142000	9067148600	46400	46450	46450	46250	786
365	20231208	141900	9030698400	46400	46450	46450	46350	683
366	20231208	141800	8998995350	46450	46300	46450	46250	510
367	20231208	141700	8975379700	46300	46400	46450	46250	1186
368	20231208	141600	8920372000	46400	46300	46400	46250	1061
369	20231208	141500	8871224050	46300	46300	46300	46250	254
370	20231208	141400	8859468600	46300	46300	46300	46250	482
371	20231208	141300	8837152350	46300	46300	46300	46250	278
372	20231208	141200	8824283050	46300	46300	46300	46250	461
373	20231208	141100	8802941250	46300	46400	46400	46250	1630
374	20231208	141000	8727386900	46450	46450	46450	46400	605
375	20231208	140900	8699293300	46450	46450	46450	46400	732
376	20231208	140800	8665293700	46450	46400	46450	46350	976
377	20231208	140700	8619991500	46400	46450	46450	46350	887
378	20231208	140600	8578830900	46400	46350	46450	46300	611
379	20231208	140500	8550487450	46300	46300	46350	46250	667
380	20231208	140400	8519594350	46300	46350	46350	46250	832
381	20231208	140300	8481065050	46350	46400	46400	46300	1117
382	20231208	140200	8429295100	46400	46400	46450	46350	1196
383	20231208	140100	8373792000	46350	46400	46400	46350	443
384	20231208	140000	8353238900	46350	46450	46450	46350	1232
385	20231208	135900	8296064750	46450	46450	46450	46400	554
386	20231208	135800	8270333700	46450	46400	46450	46400	319
387	20231208	135700	8255517900	46450	46450	46500	46400	937
388	20231208	135600	8212012100	46400	46500	46500	46350	2131
389	20231208	135500	8112989300	46500	46400	46500	46350	701
390	20231208	135400	8080446450	46400	46450	46450	46350	765
391	20231208	135300	8044947500	46450	46450	46450	46400	851
392	20231208	135200	8005419050	46450	46450	46500	46400	736
393	20231208	135100	7971232250	46450	46550	46550	46450	2632
394	20231208	135000	7848906300	46550	46550	46550	46500	1142
395	20231208	134900	7795749900	46550	46550	46550	46500	615
396	20231208	134800	7767122100	46550	46450	46550	46450	1421
397	20231208	134700	7701035400	46500	46450	46500	46400	739
398	20231208	134600	7666703950	46450	46450	46450	46400	301
399	20231208	134500	7652724600	46450	46450	46450	46400	813
400	20231208	134400	7614985650	46450	46450	46450	46400	489
401	20231208	134300	7592273650	46450	46450	46450	46400	459
402	20231208	134200	7570955150	46450	46500	46500	46400	1904
403	20231208	134100	7482508450	46500	46500	46500	46450	639
404	20231208	134000	7452798750	46500	46500	46500	46450	578
405	20231208	133900	7425923800	46450	46400	46450	46400	1379
406	20231208	133800	7361883850	46400	46500	46500	46350	1225
407	20231208	133700	7305012300	46500	46450	46500	46450	540
408	20231208	133600	7279921400	46450	46500	46500	46250	3549
409	20231208	133500	7115297100	46500	46500	46550	46450	1845
410	20231208	133400	7029493350	46500	46500	46500	46450	340
411	20231208	133300	7013684950	46500	46500	46500	46450	394
412	20231208	133200	6995369550	46450	46400	46500	46250	1641
413	20231208	133100	6919263350	46350	46450	46500	46350	2196
414	20231208	133000	6817286850	46450	46400	46450	46350	510
415	20231208	132900	6793624100	46400	46350	46400	46300	356
416	20231208	132800	6777122200	46350	46100	46400	46100	343
417	20231208	132700	6761229100	46350	46100	46350	46050	1679
418	20231208	132600	6683671900	46100	46100	46100	46050	176
419	20231208	132500	6675559950	46100	46050	46100	46050	98
420	20231208	132400	6671044500	46100	46100	46100	46100	45
421	20231208	132300	6668970000	46100	46100	46100	46050	159
422	20231208	132200	6661645600	46100	46050	46100	46050	439
423	20231208	132100	6641429400	46050	46300	46300	46050	1942
424	20231208	132000	6551704100	46300	46300	46300	46250	23
425	20231208	131900	6550639300	46300	46300	46300	46250	85
426	20231208	131800	6546705400	46300	46350	46350	46200	233
427	20231208	131700	6535925450	46300	46200	46300	46200	464
428	20231208	131600	6514465200	46250	46250	46250	46250	54
429	20231208	131500	6511967700	46200	46200	46250	46200	584
430	20231208	131400	6484986800	46250	46250	46250	46250	13
431	20231208	131300	6484385550	46250	46200	46300	46200	645
432	20231208	131200	6454570000	46200	46200	46200	46200	34
433	20231208	131100	6452999200	46200	46200	46200	46150	91
434	20231208	131000	6448796450	46200	46150	46200	46150	54
435	20231208	130900	6446303400	46250	46200	46250	46150	409
436	20231208	130800	6427406800	46150	46100	46150	46100	64
437	20231208	130700	6424453500	46100	46150	46150	46100	69
438	20231208	130600	6421270650	46150	46150	46150	46100	79
439	20231208	130500	6417626100	46150	46150	46150	46100	58
440	20231208	130400	6414951150	46150	46150	46150	46150	33
441	20231208	130300	6413428200	46100	46100	46150	46100	536
442	20231208	130200	6388702900	46150	46100	46200	46100	201
443	20231208	130100	6379428050	46100	46050	46100	46050	356
444	20231208	130000	6363018100	46050	46200	46200	45900	1611
445	20231208	125900	6288801300	46150	46150	46150	46150	23
446	20231208	125800	6287739850	46150	46150	46150	46100	101
447	20231208	125700	6283081000	46150	46100	46150	46100	140
448	20231208	125600	6276625700	46100	46100	46100	46100	48
449	20231208	125500	6274412900	46050	46100	46200	46050	1073
450	20231208	125400	6224921500	46100	46050	46100	46050	39
451	20231208	125300	6223125200	46050	46100	46100	46050	49
452	20231208	125200	6220867650	46100	46000	46100	45900	1505
453	20231208	125100	6151606450	45950	46250	46250	45900	2359
454	20231208	125000	6042905350	46200	46250	46250	46200	74
455	20231208	124900	6039484450	46200	46250	46250	46200	52
456	20231208	124800	6037081100	46250	46200	46250	46150	103
457	20231208	124700	6032324000	46150	46250	46250	46150	1462
458	20231208	124600	5964750400	46250	46300	46300	46250	354
459	20231208	124500	5948364200	46300	46300	46300	46250	70
460	20231208	124400	5945124700	46300	46200	46300	46200	467
461	20231208	124300	5923547450	46150	46100	46150	46100	335
462	20231208	124200	5908087350	46100	46150	46150	46100	153
463	20231208	124100	5901027900	46100	46150	46150	46100	165
464	20231208	124000	5893417300	46150	46100	46150	46100	44
465	20231208	123900	5891388200	46100	46100	46100	46100	80
466	20231208	123800	5887700200	46150	46150	46150	46150	14
467	20231208	123700	5887054100	46100	46050	46100	46050	59
468	20231208	123600	5884335700	46050	46100	46100	46050	319
469	20231208	123500	5869636600	46100	46150	46150	46100	825
470	20231208	123400	5831597850	46100	46150	46150	46100	37
471	20231208	123300	5829891300	46100	46100	46100	46050	149
472	20231208	123200	5823028850	46050	46050	46100	46000	1463
473	20231208	123100	5755622900	46050	46250	46250	46050	1007
474	20231208	123000	5709185950	46300	46150	46300	46150	610
475	20231208	122900	5680999750	46100	46300	46300	46100	1164
476	20231208	122800	5627180950	46300	46250	46300	46200	294
477	20231208	122700	5613583700	46250	46200	46250	46150	221
478	20231208	122600	5603374250	46250	46050	46250	46050	642
479	20231208	122500	5573734300	46050	46000	46050	46000	415
480	20231208	122400	5554626350	46000	46050	46050	46000	46
481	20231208	122300	5552510000	46000	45950	46000	45900	356
482	20231208	122200	5536143850	45900	46000	46000	45900	2336
483	20231208	122100	5428767650	46050	46000	46050	46000	293
484	20231208	122000	5415288700	46050	46100	46100	46000	753
485	20231208	121900	5380590450	46150	46100	46150	46100	48
486	20231208	121800	5378377100	46150	46150	46150	46150	22
487	20231208	121700	5377361800	46050	46000	46050	45950	1219
488	20231208	121600	5321286550	45950	46150	46200	45950	1613
489	20231208	121500	5246899550	46200	46150	46200	46150	71
490	20231208	121400	5243622850	46200	46150	46200	46150	33
491	20231208	121300	5242099850	46100	46150	46150	46100	232
492	20231208	121200	5231394350	46100	46150	46150	46100	1071
493	20231208	121100	5181970000	46150	46250	46250	46100	1380
494	20231208	121000	5118186750	46300	46300	46350	46250	1066
495	20231208	120900	5068813050	46300	46350	46350	46300	50
496	20231208	120800	5066497550	46300	46350	46350	46300	33
497	20231208	120700	5064969400	46350	46350	46350	46300	53
498	20231208	120600	5062514150	46350	46300	46350	46300	33
499	20231208	120500	5060986150	46350	46350	46350	46350	10
500	20231208	120400	5060522650	46350	46350	46400	46300	714
501	20231208	120300	5027429800	46400	46400	46400	46350	428
502	20231208	120200	5007571950	46400	46400	46400	46350	40
503	20231208	120100	5005717350	46400	46400	46400	46350	924
504	20231208	120000	4962845850	46400	46450	46450	46400	45
505	20231208	115900	4960757000	46400	46450	46450	46400	1443
506	20231208	115800	4893734550	46500	46500	46500	46450	666
507	20231208	115700	4862797300	46500	46450	46500	46450	90
508	20231208	115600	4858614250	46450	46450	46500	46400	148
509	20231208	115500	4851740700	46400	46350	46450	46350	163
510	20231208	115400	4844175500	46400	46350	46400	46350	223
511	20231208	115300	4833830100	46400	46400	46400	46400	162
512	20231208	115200	4826313300	46400	46350	46400	46350	53
513	20231208	115100	4823856100	46400	46500	46500	46350	646
514	20231208	115000	4793880500	46500	46400	46500	46350	606
515	20231208	114900	4765764200	46400	46450	46500	46350	490
516	20231208	114800	4743031050	46450	46400	46450	46350	89
517	20231208	114700	4738901350	46400	46400	46400	46350	374
518	20231208	114600	4721549050	46400	46350	46400	46350	53
519	20231208	114500	4719091700	46400	46400	46400	46350	121
520	20231208	114400	4713480350	46400	46350	46400	46300	589
521	20231208	114300	4686186100	46400	46250	46450	46250	409
522	20231208	114200	4667238950	46300	46300	46300	46250	104
523	20231208	114100	4662425350	46300	46400	46400	46300	876
524	20231208	114000	4621827350	46400	46300	46400	46300	1699
525	20231208	113900	4543056450	46300	46300	46300	46250	238
526	20231208	113800	4532038550	46300	46300	46300	46250	98
527	20231208	113700	4527502850	46300	46300	46300	46250	100
528	20231208	113600	4522876500	46300	46300	46300	46300	76
529	20231208	113500	4519357700	46300	46450	46450	46250	1014
530	20231208	113400	4472370100	46450	46300	46450	46250	1007
531	20231208	113300	4425712550	46300	46300	46300	46250	241
532	20231208	113200	4414560900	46300	46300	46300	46250	79
533	20231208	113100	4410903350	46300	46300	46300	46250	44
534	20231208	113000	4408867600	46300	46300	46300	46250	101
535	20231208	112900	4404192950	46300	46400	46450	46250	1110
536	20231208	112800	4352706850	46400	46400	46400	46350	139
537	20231208	112700	4346257500	46400	46300	46400	46250	544
538	20231208	112600	4321057550	46300	46250	46300	46250	88
539	20231208	112500	4316984700	46300	46400	46400	46250	469
540	20231208	112400	4295250100	46400	46400	46400	46350	104
541	20231208	112300	4290425100	46350	46350	46450	46300	478
542	20231208	112200	4268244600	46350	46300	46350	46250	167
543	20231208	112100	4260510750	46400	46300	46400	46250	392
544	20231208	112000	4242340750	46300	46250	46500	46250	621
545	20231208	111900	4213535200	46300	46300	46300	46250	146
546	20231208	111800	4206775600	46250	46250	46300	46250	161
547	20231208	111700	4199326450	46300	46400	46400	46300	1678
548	20231208	111600	4121542550	46400	46350	46400	46350	246
549	20231208	111500	4110133600	46400	46400	46400	46350	163
550	20231208	111400	4102571250	46400	46350	46400	46350	124
551	20231208	111300	4096820350	46400	46400	46400	46100	1064
552	20231208	111200	4047538150	46350	46350	46400	46350	179
553	20231208	111100	4039234150	46400	46350	46400	46300	259
554	20231208	111000	4027231550	46350	46250	46350	46250	493
555	20231208	110900	4004401850	46250	46250	46250	46200	197
556	20231208	110800	3995293050	46250	46200	46250	46200	109
557	20231208	110700	3990253450	46250	46200	46250	46150	107
558	20231208	110600	3985312100	46200	46100	46250	46100	1528
559	20231208	110500	3914721150	46100	46350	46350	45950	1570
560	20231208	110400	3842228700	46350	46300	46350	46250	513
561	20231208	110300	3818479000	46300	46250	46300	46250	381
562	20231208	110200	3800854700	46300	46350	46350	46250	699
563	20231208	110100	3768495050	46350	46350	46350	46300	234
564	20231208	110000	3757650750	46350	46350	46350	46300	195
565	20231208	105900	3748613850	46350	46350	46350	46300	131
566	20231208	105800	3742542150	46300	46350	46350	46300	177
567	20231208	105700	3734339650	46350	46350	46350	46300	338
568	20231208	105600	3718677250	46350	46300	46350	46300	58
569	20231208	105500	3715990950	46300	46400	46400	46300	980
570	20231208	105400	3670564750	46350	46350	46400	46300	214
571	20231208	105300	3660645900	46350	46350	46350	46350	101
572	20231208	105200	3655964550	46350	46300	46350	46300	189
573	20231208	105100	3647212800	46300	46350	46350	46300	257
574	20231208	105000	3635306100	46350	46300	46350	46300	508
575	20231208	104900	3611763650	46300	46300	46300	46300	189
576	20231208	104800	3603012950	46300	46250	46300	46250	123
577	20231208	104700	3597318250	46250	46250	46300	46250	302
578	20231208	104600	3583340800	46300	46300	46300	46250	185
579	20231208	104500	3574776950	46300	46300	46300	46250	149
580	20231208	104400	3567880100	46300	46350	46350	46300	482
581	20231208	104300	3545562750	46350	46300	46350	46300	1114
582	20231208	104200	3493976600	46350	46350	46350	46300	72
583	20231208	104100	3490639650	46350	46350	46350	46300	15
584	20231208	104000	3489944550	46350	46350	46350	46300	153
585	20231208	103900	3482854000	46350	46200	46350	46200	672
586	20231208	103800	3451759450	46250	46400	46400	46250	1194
587	20231208	103700	3396456000	46350	46350	46400	46350	39
588	20231208	103600	3394647350	46400	46400	46400	46350	486
589	20231208	103500	3372104000	46350	46450	46450	46350	1313
590	20231208	103400	3311183550	46450	46500	46500	46400	1132
591	20231208	103300	3258572600	46500	46550	46550	46500	1678
592	20231208	103200	3180527000	46550	46550	46550	46500	168
593	20231208	103100	3172707450	46550	46550	46550	46500	132
594	20231208	103000	3166566350	46550	46500	46600	46500	1752
595	20231208	102900	3085045250	46500	46350	46500	46350	9172
596	20231208	102800	2659323850	46350	46350	46350	46300	602
597	20231208	102700	2631439250	46350	46150	46350	46150	2280
598	20231208	102600	2525969150	46200	46250	46250	46150	1290
599	20231208	102500	2466353050	46250	46200	46300	46200	2530
600	20231208	102400	2349394000	46200	46100	46200	46100	3197
601	20231208	102300	2201927200	46050	46150	46150	46050	753
602	20231208	102200	2167212050	46100	46050	46150	46000	5267
603	20231208	102100	1924460200	46050	46050	46050	46000	162
604	20231208	102000	1917005800	46050	46050	46050	45950	970
605	20231208	101900	1872361200	46050	45900	46050	45900	3067
606	20231208	101800	1731337050	45950	45900	45950	45900	19
607	20231208	101700	1730464150	45950	45900	45950	45900	106
608	20231208	101600	1725598500	45950	45900	45950	45850	165
609	20231208	101500	1718023750	45950	45950	45950	45900	138
610	20231208	101400	1711688200	45950	45950	45950	45900	8
611	20231208	101300	1711320750	45900	45900	45950	45900	491
612	20231208	101200	1688781600	45900	45950	45950	45900	268
613	20231208	101100	1676478250	45950	46000	46000	45950	422
614	20231208	101000	1657087250	46000	45900	46000	45900	65
615	20231208	100900	1654101050	45950	45950	46000	45900	478
616	20231208	100800	1632139000	45950	45950	45950	45900	125
617	20231208	100700	1626395400	45950	46000	46000	45950	1062
618	20231208	100600	1577596050	46000	46000	46000	45950	123
619	20231208	100500	1571943200	46000	45950	46000	45950	446
620	20231208	100400	1551446150	45950	45950	45950	45900	505
621	20231208	100300	1528243750	45950	45950	45950	45900	54
622	20231208	100200	1525763650	45950	45900	45950	45900	60
623	20231208	100100	1523006900	45950	45950	45950	45900	93
624	20231208	100000	1518736200	45950	45950	45950	45900	400
625	20231208	095900	1500356250	45900	45900	45950	45900	24
626	20231208	095800	1499254600	45900	45900	45950	45900	87
627	20231208	095700	1495260800	45950	45900	45950	45900	501
628	20231208	095600	1472244650	45900	45800	45900	45800	546
629	20231208	095500	1447206350	45850	45850	45850	45850	9
630	20231208	095400	1446793700	45800	45800	45850	45800	39
631	20231208	095300	1445007450	45850	45850	45850	45850	496
632	20231208	095200	1422265850	45850	45900	45900	45850	247
633	20231208	095100	1410938150	45850	45850	45900	45850	297
634	20231208	095000	1397316450	45850	45850	45900	45850	278
635	20231208	094900	1384569650	45850	45850	45900	45850	425
636	20231208	094800	1365082550	45900	45700	45900	45700	455
637	20231208	094700	1344223600	45700	45700	45700	45650	239
638	20231208	094600	1333301500	45700	45700	45700	45700	10
639	20231208	094500	1332844500	45700	45650	45700	45650	70
640	20231208	094400	1329647750	45700	45650	45700	45650	207
641	20231208	094300	1320189350	45700	45800	45850	45600	544
642	20231208	094200	1295296250	45800	45800	45850	45800	158
643	20231208	094100	1288059800	45850	45800	45850	45800	135
644	20231208	094000	1281870600	45700	45800	45800	45700	52
645	20231208	093900	1279494000	45750	45700	45750	45700	262
646	20231208	093800	1267520550	45700	45750	45750	45700	318
647	20231208	093700	1252987900	45750	45800	45800	45750	427
648	20231208	093600	1233443000	45800	45850	45900	45800	127
649	20231208	093500	1227623650	45900	45950	45950	45850	492
650	20231208	093400	1205024450	45950	46000	46000	45950	451
651	20231208	093300	1184279950	46000	46000	46000	46000	24
652	20231208	093200	1183175950	45950	45950	46000	45950	524
653	20231208	093100	1159078350	45950	45950	46000	45950	242
654	20231208	093000	1147957500	45950	45950	46000	45950	110
655	20231208	092900	1142900750	45950	45900	45950	45900	534
656	20231208	092800	1118363600	45950	45850	45950	45850	307
657	20231208	092700	1104270650	45850	45900	45950	45850	570
658	20231208	092600	1078090400	45900	45900	45900	45850	428
659	20231208	092500	1058452100	45900	45900	45900	45850	156
660	20231208	092400	1051297850	45950	45950	45950	45900	500
661	20231208	092300	1028347050	45950	45900	45950	45850	236
662	20231208	092200	1017517350	45900	45800	45900	45800	87
663	20231208	092100	1013530550	45800	45850	45900	45800	702
664	20231208	092000	981346650	45900	45950	46050	45850	776
665	20231208	091900	945658500	45900	45900	46050	45850	715
666	20231208	091800	912835650	45950	45850	45950	45850	52
667	20231208	091700	910448250	46050	46000	46050	45850	617
668	20231208	091600	882104350	46000	46000	46050	45950	700
669	20231208	091500	849901200	46000	46050	46050	46000	568
670	20231208	091400	823749500	46050	46000	46050	45900	262
671	20231208	091300	811700550	45900	46050	46050	45900	1567
672	20231208	091200	739773450	46050	46000	46100	45950	573
673	20231208	091100	713428900	46100	46050	46100	46000	740
674	20231208	091000	679329450	46050	45900	46100	45900	1214
675	20231208	090900	623452200	45950	45950	45950	45900	234
676	20231208	090800	612709150	46000	45850	46000	45800	443
677	20231208	090700	592390000	45850	45800	45850	45800	37
678	20231208	090600	590693700	45850	45900	45900	45800	655
679	20231208	090500	560687150	45850	45950	46000	45850	1077
680	20231208	090400	511212250	45950	46100	46100	45900	1096
681	20231208	090300	460789950	45950	45600	46100	45600	1221
682	20231208	090200	404821000	45700	46200	46200	44900	3763
683	20231208	090100	233303300	46200	46050	46250	46000	2262
684	20231208	090000	129033250	46050	46100	46100	45700	2800