KissMeData/284740/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	205500	859059150	22550	22550	22550	22550	659
3	20231213	205400	859059150	22550	22550	22550	22550	0
4	20231213	205300	859059150	22550	22550	22550	22550	0
5	20231213	205200	859059150	22550	22550	22550	22550	0
6	20231213	205100	859059150	22550	22550	22550	22550	0
7	20231213	205000	859059150	22550	22550	22550	22550	0
8	20231213	204900	859059150	22550	22550	22550	22550	0
9	20231213	204800	859059150	22550	22550	22550	22550	0
10	20231213	204700	859059150	22550	22550	22550	22550	0
11	20231213	204600	859059150	22550	22550	22550	22550	0
12	20231213	204500	859059150	22550	22550	22550	22550	0
13	20231213	204400	859059150	22550	22550	22550	22550	0
14	20231213	204300	859059150	22550	22550	22550	22550	0
15	20231213	204200	859059150	22550	22550	22550	22550	0
16	20231213	204100	859059150	22550	22550	22550	22550	0
17	20231213	204000	859059150	22550	22550	22550	22550	0
18	20231213	203900	859059150	22550	22550	22550	22550	0
19	20231213	203800	859059150	22550	22550	22550	22550	0
20	20231213	203700	859059150	22550	22550	22550	22550	0
21	20231213	203600	859059150	22550	22550	22550	22550	0
22	20231213	203500	859059150	22550	22550	22550	22550	0
23	20231213	203400	859059150	22550	22550	22550	22550	0
24	20231213	203300	859059150	22550	22550	22550	22550	0
25	20231213	203200	859059150	22550	22550	22550	22550	0
26	20231213	203100	859059150	22550	22550	22550	22550	0
27	20231213	203000	859059150	22550	22550	22550	22550	0
28	20231213	202900	859059150	22550	22550	22550	22550	0
29	20231213	202800	859059150	22550	22550	22550	22550	0
30	20231213	202700	859059150	22550	22550	22550	22550	0
31	20231213	202600	859059150	22550	22550	22550	22550	0
32	20231213	202500	859059150	22550	22550	22550	22550	659
33	20231213	202400	859059150	22550	22550	22550	22550	0
34	20231213	202300	859059150	22550	22550	22550	22550	0
35	20231213	202200	859059150	22550	22550	22550	22550	0
36	20231213	202100	859059150	22550	22550	22550	22550	0
37	20231213	202000	859059150	22550	22550	22550	22550	0
38	20231213	201900	859059150	22550	22550	22550	22550	0
39	20231213	201800	859059150	22550	22550	22550	22550	0
40	20231213	201700	859059150	22550	22550	22550	22550	0
41	20231213	201600	859059150	22550	22550	22550	22550	0
42	20231213	201500	859059150	22550	22550	22550	22550	0
43	20231213	201400	859059150	22550	22550	22550	22550	0
44	20231213	201300	859059150	22550	22550	22550	22550	0
45	20231213	201200	859059150	22550	22550	22550	22550	0
46	20231213	201100	859059150	22550	22550	22550	22550	0
47	20231213	201000	859059150	22550	22550	22550	22550	0
48	20231213	200900	859059150	22550	22550	22550	22550	0
49	20231213	200800	859059150	22550	22550	22550	22550	0
50	20231213	200700	859059150	22550	22550	22550	22550	0
51	20231213	200600	859059150	22550	22550	22550	22550	0
52	20231213	200500	859059150	22550	22550	22550	22550	0
53	20231213	200400	859059150	22550	22550	22550	22550	0
54	20231213	200300	859059150	22550	22550	22550	22550	0
55	20231213	200200	859059150	22550	22550	22550	22550	0
56	20231213	200100	859059150	22550	22550	22550	22550	0
57	20231213	200000	859059150	22550	22550	22550	22550	0
58	20231213	195900	859059150	22550	22550	22550	22550	0
59	20231213	195800	859059150	22550	22550	22550	22550	0
60	20231213	195700	859059150	22550	22550	22550	22550	0
61	20231213	195600	859059150	22550	22550	22550	22550	0
62	20231213	195500	859059150	22550	22550	22550	22550	659
63	20231213	195400	859059150	22550	22550	22550	22550	0
64	20231213	195300	859059150	22550	22550	22550	22550	0
65	20231213	195200	859059150	22550	22550	22550	22550	0
66	20231213	195100	859059150	22550	22550	22550	22550	0
67	20231213	195000	859059150	22550	22550	22550	22550	0
68	20231213	194900	859059150	22550	22550	22550	22550	0
69	20231213	194800	859059150	22550	22550	22550	22550	0
70	20231213	194700	859059150	22550	22550	22550	22550	0
71	20231213	194600	859059150	22550	22550	22550	22550	0
72	20231213	194500	859059150	22550	22550	22550	22550	0
73	20231213	194400	859059150	22550	22550	22550	22550	0
74	20231213	194300	859059150	22550	22550	22550	22550	0
75	20231213	194200	859059150	22550	22550	22550	22550	0
76	20231213	194100	859059150	22550	22550	22550	22550	0
77	20231213	194000	859059150	22550	22550	22550	22550	0
78	20231213	193900	859059150	22550	22550	22550	22550	0
79	20231213	193800	859059150	22550	22550	22550	22550	0
80	20231213	193700	859059150	22550	22550	22550	22550	0
81	20231213	193600	859059150	22550	22550	22550	22550	0
82	20231213	193500	859059150	22550	22550	22550	22550	0
83	20231213	193400	859059150	22550	22550	22550	22550	0
84	20231213	193300	859059150	22550	22550	22550	22550	0
85	20231213	193200	859059150	22550	22550	22550	22550	0
86	20231213	193100	859059150	22550	22550	22550	22550	0
87	20231213	193000	859059150	22550	22550	22550	22550	0
88	20231213	192900	859059150	22550	22550	22550	22550	0
89	20231213	192800	859059150	22550	22550	22550	22550	0
90	20231213	192700	859059150	22550	22550	22550	22550	0
91	20231213	192600	859059150	22550	22550	22550	22550	0
92	20231213	192500	859059150	22550	22550	22550	22550	659
93	20231213	192400	859059150	22550	22550	22550	22550	0
94	20231213	192300	859059150	22550	22550	22550	22550	0
95	20231213	192200	859059150	22550	22550	22550	22550	0
96	20231213	192100	859059150	22550	22550	22550	22550	0
97	20231213	192000	859059150	22550	22550	22550	22550	0
98	20231213	191900	859059150	22550	22550	22550	22550	0
99	20231213	191800	859059150	22550	22550	22550	22550	0
100	20231213	191700	859059150	22550	22550	22550	22550	0
101	20231213	191600	859059150	22550	22550	22550	22550	0
102	20231213	191500	859059150	22550	22550	22550	22550	0
103	20231213	191400	859059150	22550	22550	22550	22550	0
104	20231213	191300	859059150	22550	22550	22550	22550	0
105	20231213	191200	859059150	22550	22550	22550	22550	0
106	20231213	191100	859059150	22550	22550	22550	22550	0
107	20231213	191000	859059150	22550	22550	22550	22550	0
108	20231213	190900	859059150	22550	22550	22550	22550	0
109	20231213	190800	859059150	22550	22550	22550	22550	0
110	20231213	190700	859059150	22550	22550	22550	22550	0
111	20231213	190600	859059150	22550	22550	22550	22550	0
112	20231213	190500	859059150	22550	22550	22550	22550	0
113	20231213	190400	859059150	22550	22550	22550	22550	0
114	20231213	190300	859059150	22550	22550	22550	22550	0
115	20231213	190200	859059150	22550	22550	22550	22550	0
116	20231213	190100	859059150	22550	22550	22550	22550	0
117	20231213	190000	859059150	22550	22550	22550	22550	0
118	20231213	185900	859059150	22550	22550	22550	22550	0
119	20231213	185800	859059150	22550	22550	22550	22550	0
120	20231213	185700	859059150	22550	22550	22550	22550	0
121	20231213	185600	859059150	22550	22550	22550	22550	0
122	20231213	185500	859059150	22550	22550	22550	22550	659
123	20231213	185400	859059150	22550	22550	22550	22550	0
124	20231213	185300	859059150	22550	22550	22550	22550	0
125	20231213	185200	859059150	22550	22550	22550	22550	0
126	20231213	185100	859059150	22550	22550	22550	22550	0
127	20231213	185000	859059150	22550	22550	22550	22550	0
128	20231213	184900	859059150	22550	22550	22550	22550	0
129	20231213	184800	859059150	22550	22550	22550	22550	0
130	20231213	184700	859059150	22550	22550	22550	22550	0
131	20231213	184600	859059150	22550	22550	22550	22550	0
132	20231213	184500	859059150	22550	22550	22550	22550	0
133	20231213	184400	859059150	22550	22550	22550	22550	0
134	20231213	184300	859059150	22550	22550	22550	22550	0
135	20231213	184200	859059150	22550	22550	22550	22550	0
136	20231213	184100	859059150	22550	22550	22550	22550	0
137	20231213	184000	859059150	22550	22550	22550	22550	0
138	20231213	183900	859059150	22550	22550	22550	22550	0
139	20231213	183800	859059150	22550	22550	22550	22550	0
140	20231213	183700	859059150	22550	22550	22550	22550	0
141	20231213	183600	859059150	22550	22550	22550	22550	0
142	20231213	183500	859059150	22550	22550	22550	22550	0
143	20231213	183400	859059150	22550	22550	22550	22550	0
144	20231213	183300	859059150	22550	22550	22550	22550	0
145	20231213	183200	859059150	22550	22550	22550	22550	0
146	20231213	183100	859059150	22550	22550	22550	22550	0
147	20231213	183000	859059150	22550	22550	22550	22550	0
148	20231213	182900	859059150	22550	22550	22550	22550	0
149	20231213	182800	859059150	22550	22550	22550	22550	0
150	20231213	182700	859059150	22550	22550	22550	22550	0
151	20231213	182600	859059150	22550	22550	22550	22550	0
152	20231213	182500	859059150	22550	22550	22550	22550	659
153	20231213	182400	859059150	22550	22550	22550	22550	0
154	20231213	182300	859059150	22550	22550	22550	22550	0
155	20231213	182200	859059150	22550	22550	22550	22550	0
156	20231213	182100	859059150	22550	22550	22550	22550	0
157	20231213	182000	859059150	22550	22550	22550	22550	0
158	20231213	181900	859059150	22550	22550	22550	22550	0
159	20231213	181800	859059150	22550	22550	22550	22550	0
160	20231213	181700	859059150	22550	22550	22550	22550	0
161	20231213	181600	859059150	22550	22550	22550	22550	0
162	20231213	181500	859059150	22550	22550	22550	22550	0
163	20231213	181400	859059150	22550	22550	22550	22550	0
164	20231213	181300	859059150	22550	22550	22550	22550	0
165	20231213	181200	859059150	22550	22550	22550	22550	0
166	20231213	181100	859059150	22550	22550	22550	22550	0
167	20231213	181000	859059150	22550	22550	22550	22550	0
168	20231213	180900	859059150	22550	22550	22550	22550	0
169	20231213	180800	859059150	22550	22550	22550	22550	0
170	20231213	180700	859059150	22550	22550	22550	22550	0
171	20231213	180600	859059150	22550	22550	22550	22550	0
172	20231213	180500	859059150	22550	22550	22550	22550	0
173	20231213	180400	859059150	22550	22550	22550	22550	0
174	20231213	180300	859059150	22550	22550	22550	22550	0
175	20231213	180200	859059150	22550	22550	22550	22550	0
176	20231213	180100	859059150	22550	22550	22550	22550	0
177	20231213	180000	859059150	22550	22550	22550	22550	0
178	20231213	175900	859059150	22550	22550	22550	22550	0
179	20231213	175800	859059150	22550	22550	22550	22550	0
180	20231213	175700	859059150	22550	22550	22550	22550	0
181	20231213	175600	859059150	22550	22550	22550	22550	0
182	20231213	175500	859059150	22550	22550	22550	22550	659
183	20231213	175400	859059150	22550	22550	22550	22550	0
184	20231213	175300	859059150	22550	22550	22550	22550	0
185	20231213	175200	859059150	22550	22550	22550	22550	0
186	20231213	175100	859059150	22550	22550	22550	22550	0
187	20231213	175000	859059150	22550	22550	22550	22550	0
188	20231213	174900	859059150	22550	22550	22550	22550	0
189	20231213	174800	859059150	22550	22550	22550	22550	0
190	20231213	174700	859059150	22550	22550	22550	22550	0
191	20231213	174600	859059150	22550	22550	22550	22550	0
192	20231213	174500	859059150	22550	22550	22550	22550	0
193	20231213	174400	859059150	22550	22550	22550	22550	0
194	20231213	174300	859059150	22550	22550	22550	22550	0
195	20231213	174200	859059150	22550	22550	22550	22550	0
196	20231213	174100	859059150	22550	22550	22550	22550	0
197	20231213	174000	859059150	22550	22550	22550	22550	0
198	20231213	173900	859059150	22550	22550	22550	22550	0
199	20231213	173800	859059150	22550	22550	22550	22550	0
200	20231213	173700	859059150	22550	22550	22550	22550	0
201	20231213	173600	859059150	22550	22550	22550	22550	0
202	20231213	173500	859059150	22550	22550	22550	22550	0
203	20231213	173400	859059150	22550	22550	22550	22550	0
204	20231213	173300	859059150	22550	22550	22550	22550	0
205	20231213	173200	859059150	22550	22550	22550	22550	0
206	20231213	173100	859059150	22550	22550	22550	22550	0
207	20231213	173000	859059150	22550	22550	22550	22550	0
208	20231213	172900	859059150	22550	22550	22550	22550	0
209	20231213	172800	859059150	22550	22550	22550	22550	0
210	20231213	172700	859059150	22550	22550	22550	22550	0
211	20231213	172600	859059150	22550	22550	22550	22550	0
212	20231213	172500	859059150	22550	22550	22550	22550	659
213	20231213	172400	859059150	22550	22550	22550	22550	0
214	20231213	172300	859059150	22550	22550	22550	22550	0
215	20231213	172200	859059150	22550	22550	22550	22550	0
216	20231213	172100	859059150	22550	22550	22550	22550	0
217	20231213	172000	859059150	22550	22550	22550	22550	0
218	20231213	171900	859059150	22550	22550	22550	22550	0
219	20231213	171800	859059150	22550	22550	22550	22550	0
220	20231213	171700	859059150	22550	22550	22550	22550	0
221	20231213	171600	859059150	22550	22550	22550	22550	0
222	20231213	171500	859059150	22550	22550	22550	22550	0
223	20231213	171400	859059150	22550	22550	22550	22550	0
224	20231213	171300	859059150	22550	22550	22550	22550	0
225	20231213	171200	859059150	22550	22550	22550	22550	0
226	20231213	171100	859059150	22550	22550	22550	22550	0
227	20231213	171000	859059150	22550	22550	22550	22550	0
228	20231213	170900	859059150	22550	22550	22550	22550	0
229	20231213	170800	859059150	22550	22550	22550	22550	0
230	20231213	170700	859059150	22550	22550	22550	22550	0
231	20231213	170600	859059150	22550	22550	22550	22550	0
232	20231213	170500	859059150	22550	22550	22550	22550	0
233	20231213	170400	859059150	22550	22550	22550	22550	0
234	20231213	170300	859059150	22550	22550	22550	22550	0
235	20231213	170200	859059150	22550	22550	22550	22550	0
236	20231213	170100	859059150	22550	22550	22550	22550	0
237	20231213	170000	859059150	22550	22550	22550	22550	0
238	20231213	165900	859059150	22550	22550	22550	22550	0
239	20231213	165800	859059150	22550	22550	22550	22550	0
240	20231213	165700	859059150	22550	22550	22550	22550	0
241	20231213	165600	859059150	22550	22550	22550	22550	0
242	20231213	165500	859059150	22550	22550	22550	22550	659
243	20231213	165400	859059150	22550	22550	22550	22550	0
244	20231213	165300	859059150	22550	22550	22550	22550	0
245	20231213	165200	859059150	22550	22550	22550	22550	0
246	20231213	165100	859059150	22550	22550	22550	22550	0
247	20231213	165000	859059150	22550	22550	22550	22550	0
248	20231213	164900	859059150	22550	22550	22550	22550	0
249	20231213	164800	859059150	22550	22550	22550	22550	0
250	20231213	164700	859059150	22550	22550	22550	22550	0
251	20231213	164600	859059150	22550	22550	22550	22550	0
252	20231213	164500	859059150	22550	22550	22550	22550	0
253	20231213	164400	859059150	22550	22550	22550	22550	0
254	20231213	164300	859059150	22550	22550	22550	22550	0
255	20231213	164200	859059150	22550	22550	22550	22550	0
256	20231213	164100	859059150	22550	22550	22550	22550	0
257	20231213	164000	859059150	22550	22550	22550	22550	0
258	20231213	163900	859059150	22550	22550	22550	22550	0
259	20231213	163800	859059150	22550	22550	22550	22550	0
260	20231213	163700	859059150	22550	22550	22550	22550	0
261	20231213	163600	859059150	22550	22550	22550	22550	0
262	20231213	163500	859059150	22550	22550	22550	22550	0
263	20231213	163400	859059150	22550	22550	22550	22550	0
264	20231213	163300	859059150	22550	22550	22550	22550	0
265	20231213	163200	859059150	22550	22550	22550	22550	0
266	20231213	163100	859059150	22550	22550	22550	22550	0
267	20231213	163000	859059150	22550	22550	22550	22550	0
268	20231213	162900	859059150	22550	22550	22550	22550	0
269	20231213	162800	859059150	22550	22550	22550	22550	0
270	20231213	162700	859059150	22550	22550	22550	22550	0
271	20231213	162600	859059150	22550	22550	22550	22550	0
272	20231213	162500	859059150	22550	22550	22550	22550	659
273	20231213	162400	859059150	22550	22550	22550	22550	0
274	20231213	162300	859059150	22550	22550	22550	22550	0
275	20231213	162200	859059150	22550	22550	22550	22550	0
276	20231213	162100	859059150	22550	22550	22550	22550	0
277	20231213	162000	859059150	22550	22550	22550	22550	0
278	20231213	161900	859059150	22550	22550	22550	22550	0
279	20231213	161800	859059150	22550	22550	22550	22550	0
280	20231213	161700	859059150	22550	22550	22550	22550	0
281	20231213	161600	859059150	22550	22550	22550	22550	0
282	20231213	161500	859059150	22550	22550	22550	22550	0
283	20231213	161400	859059150	22550	22550	22550	22550	0
284	20231213	161300	859059150	22550	22550	22550	22550	0
285	20231213	161200	859059150	22550	22550	22550	22550	0
286	20231213	161100	859059150	22550	22550	22550	22550	0
287	20231213	161000	859059150	22550	22550	22550	22550	0
288	20231213	160900	859059150	22550	22550	22550	22550	0
289	20231213	160800	859059150	22550	22550	22550	22550	0
290	20231213	160700	859059150	22550	22550	22550	22550	0
291	20231213	160600	859059150	22550	22550	22550	22550	0
292	20231213	160500	859059150	22550	22550	22550	22550	0
293	20231213	160400	859059150	22550	22550	22550	22550	0
294	20231213	160300	859059150	22550	22550	22550	22550	0
295	20231213	160200	859059150	22550	22550	22550	22550	0
296	20231213	160100	859059150	22550	22550	22550	22550	0
297	20231213	160000	859059150	22550	22550	22550	22550	0
298	20231213	155900	859059150	22550	22550	22550	22550	0
299	20231213	155800	859059150	22550	22550	22550	22550	0
300	20231213	155700	859059150	22550	22550	22550	22550	0
301	20231213	155600	859059150	22550	22550	22550	22550	0
302	20231213	155500	859059150	22550	22550	22550	22550	659
303	20231213	155400	859059150	22550	22550	22550	22550	0
304	20231213	155300	859059150	22550	22550	22550	22550	0
305	20231213	155200	859059150	22550	22550	22550	22550	0
306	20231213	155100	859059150	22550	22550	22550	22550	0
307	20231213	155000	859059150	22550	22550	22550	22550	0
308	20231213	154900	859059150	22550	22550	22550	22550	0
309	20231213	154800	859059150	22550	22550	22550	22550	0
310	20231213	154700	859059150	22550	22550	22550	22550	0
311	20231213	154600	859059150	22550	22550	22550	22550	0
312	20231213	154500	859059150	22550	22550	22550	22550	0
313	20231213	154400	859059150	22550	22550	22550	22550	0
314	20231213	154300	859059150	22550	22550	22550	22550	0
315	20231213	154200	859059150	22550	22550	22550	22550	0
316	20231213	154100	859059150	22550	22550	22550	22550	0
317	20231213	154000	859059150	22550	22550	22550	22550	0
318	20231213	153900	859059150	22550	22550	22550	22550	0
319	20231213	153800	859059150	22550	22550	22550	22550	0
320	20231213	153700	859059150	22550	22550	22550	22550	0
321	20231213	153600	859059150	22550	22550	22550	22550	0
322	20231213	153500	859059150	22550	22550	22550	22550	0
323	20231213	153400	859059150	22550	22550	22550	22550	0
324	20231213	153300	859059150	22550	22550	22550	22550	0
325	20231213	153200	859059150	22550	22550	22550	22550	0
326	20231213	153100	859059150	22550	22550	22550	22550	0
327	20231213	153000	859059150	22550	22550	22550	22550	659
328	20231213	152900	844198700	22750	22750	22750	22750	0
329	20231213	152800	844198700	22750	22750	22750	22750	0
330	20231213	152700	844198700	22750	22750	22750	22750	0
331	20231213	152600	844198700	22750	22750	22750	22750	0
332	20231213	152500	844198700	22750	22750	22750	22750	0
333	20231213	152400	844198700	22750	22750	22750	22750	0
334	20231213	152300	844198700	22750	22750	22750	22750	0
335	20231213	152200	844198700	22750	22750	22750	22750	0
336	20231213	152100	844198700	22750	22750	22750	22750	0
337	20231213	152000	844198700	22750	22750	22750	22750	0
338	20231213	151900	844198700	22750	22700	22750	22500	119
339	20231213	151800	841502300	22500	22750	22750	22500	283
340	20231213	151700	835066300	22450	22650	22750	22450	1218
341	20231213	151600	807487400	22650	22600	22750	22600	556
342	20231213	151500	794873900	22750	22650	22750	22650	607
343	20231213	151400	781097500	22650	22600	22700	22600	543
344	20231213	151300	768776300	22650	22550	22700	22550	1150
345	20231213	151200	742743150	22600	22550	22600	22500	310
346	20231213	151100	735752800	22550	22500	22550	22500	533
347	20231213	151000	723734500	22500	22400	22500	22400	193
348	20231213	150900	719395700	22400	22400	22500	22400	377
349	20231213	150800	710926550	22450	22400	22450	22400	93
350	20231213	150700	708841250	22400	22400	22450	22400	72
351	20231213	150600	707226500	22400	22400	22500	22350	91
352	20231213	150500	705185250	22400	22400	22400	22350	126
353	20231213	150400	702363400	22400	22550	22550	22350	99
354	20231213	150300	700144050	22450	22450	22500	22350	78
355	20231213	150200	698393350	22400	22450	22450	22350	135
356	20231213	150100	695368700	22400	22400	22450	22400	142
357	20231213	150000	692186350	22450	22400	22500	22400	97
358	20231213	145900	690009400	22400	22450	22450	22400	68
359	20231213	145800	688483750	22400	22400	22500	22400	211
360	20231213	145700	683748950	22400	22450	22500	22400	138
361	20231213	145600	680650150	22450	22500	22500	22450	156
362	20231213	145500	677145450	22450	22400	22500	22400	207
363	20231213	145400	672494250	22450	22400	22500	22400	192
364	20231213	145300	668185450	22400	22450	22450	22400	124
365	20231213	145200	665405150	22450	22400	22450	22400	143
366	20231213	145100	662199900	22400	22400	22450	22400	162
367	20231213	145000	658567650	22400	22400	22450	22400	94
368	20231213	144900	656461000	22400	22400	22500	22400	130
369	20231213	144800	653542900	22400	22450	22450	22400	157
370	20231213	144700	650023600	22400	22400	22450	22400	88
371	20231213	144600	648050500	22400	22400	22500	22400	111
372	20231213	144500	645558800	22400	22450	22450	22400	244
373	20231213	144400	640086150	22400	22400	22500	22400	117
374	20231213	144300	637460100	22400	22400	22450	22400	143
375	20231213	144200	634254350	22400	22400	22450	22400	127
376	20231213	144100	631406400	22400	22400	22450	22400	152
377	20231213	144000	627998850	22400	22400	22500	22400	147
378	20231213	143900	624700900	22450	22450	22500	22400	125
379	20231213	143800	621896400	22400	22450	22500	22400	110
380	20231213	143700	619425850	22450	22450	22500	22450	162
381	20231213	143600	615787400	22450	22400	22500	22400	232
382	20231213	143500	610572750	22500	22500	22500	22400	222
383	20231213	143400	605583250	22450	22450	22500	22400	107
384	20231213	143300	603179900	22450	22500	22550	22450	133
385	20231213	143200	600189750	22450	22450	22500	22450	222
386	20231213	143100	595199500	22450	22400	22500	22400	183
387	20231213	143000	591086200	22400	22450	22450	22400	232
388	20231213	142900	585885550	22450	22450	22550	22450	121
389	20231213	142800	583163200	22450	22450	22500	22400	170
390	20231213	142700	579349250	22450	22450	22500	22400	147
391	20231213	142600	576047600	22450	22450	22500	22400	93
392	20231213	142500	573959350	22450	22450	22500	22400	221
393	20231213	142400	568992350	22450	22450	22500	22450	129
394	20231213	142300	566095200	22450	22450	22500	22450	121
395	20231213	142200	563375350	22450	22500	22500	22450	81
396	20231213	142100	561554150	22500	22450	22550	22450	122
397	20231213	142000	558811250	22450	22550	22550	22450	170
398	20231213	141900	554990050	22500	22500	22550	22500	109
399	20231213	141800	552536550	22500	22500	22500	22450	175
400	20231213	141700	548603200	22450	22450	22500	22450	108
401	20231213	141600	546177050	22500	22450	22550	22450	134
402	20231213	141500	543162150	22450	22500	22500	22450	62
403	20231213	141400	541768650	22550	22450	22550	22450	155
404	20231213	141300	538283050	22450	22450	22500	22450	109
405	20231213	141200	535833250	22450	22450	22500	22450	154
406	20231213	141100	532374750	22500	22450	22500	22450	207
407	20231213	141000	527724050	22450	22550	22550	22450	139
408	20231213	140900	524598150	22500	22450	22550	22450	116
409	20231213	140800	521991650	22450	22450	22500	22450	72
410	20231213	140700	520373750	22450	22500	22550	22450	116
411	20231213	140600	517763350	22500	22550	22550	22450	196
412	20231213	140500	513357600	22500	22500	22550	22500	127
413	20231213	140400	510498100	22550	22450	22550	22450	179
414	20231213	140300	506469750	22500	22550	22550	22450	176
415	20231213	140200	502513100	22500	22500	22550	22500	128
416	20231213	140100	499631100	22500	22500	22550	22500	87
417	20231213	140000	497672650	22500	22500	22550	22500	101
418	20231213	135900	495397400	22500	22550	22550	22500	193
419	20231213	135800	491050700	22550	22550	22550	22500	122
420	20231213	135700	488303050	22550	22500	22600	22500	50
421	20231213	135600	487175850	22550	22550	22550	22500	108
422	20231213	135500	484742750	22500	22600	22600	22500	49
423	20231213	135400	483636850	22600	22500	22600	22500	131
424	20231213	135300	480680850	22500	22550	22600	22500	189
425	20231213	135200	476414650	22550	22600	22600	22500	122
426	20231213	135100	473662500	22550	22550	22600	22550	70
427	20231213	135000	472081400	22550	22550	22600	22550	42
428	20231213	134900	471133250	22600	22550	22600	22550	98
429	20231213	134800	468921450	22600	22650	22650	22550	113
430	20231213	134700	466369450	22600	22600	22600	22550	56
431	20231213	134600	465103900	22600	22550	22600	22550	60
432	20231213	134500	463749450	22550	22500	22600	22500	83
433	20231213	134400	461875550	22500	22600	22600	22500	167
434	20231213	134300	458109950	22550	22550	22600	22550	30
435	20231213	134200	457432400	22550	22600	22600	22500	115
436	20231213	134100	454836650	22550	22550	22550	22550	19
437	20231213	134000	454408200	22600	22550	22600	22500	153
438	20231213	133900	450959100	22600	22600	22600	22550	64
439	20231213	133800	449513300	22550	22600	22600	22550	59
440	20231213	133700	448180800	22550	22600	22600	22550	52
441	20231213	133600	447006550	22500	22550	22600	22500	193
442	20231213	133500	442653500	22550	22550	22600	22550	28
443	20231213	133400	442021100	22600	22550	22600	22550	54
444	20231213	133300	440801850	22600	22550	22600	22550	63
445	20231213	133200	439378100	22500	22550	22550	22500	134
446	20231213	133100	436357250	22600	22600	22650	22550	114
447	20231213	133000	433783500	22600	22650	22650	22550	99
448	20231213	132900	431546500	22650	22550	22650	22550	29
449	20231213	132800	430890050	22550	22600	22650	22550	88
450	20231213	132700	428903850	22550	22600	22600	22550	72
451	20231213	132600	427279100	22600	22650	22650	22600	40
452	20231213	132500	426375050	22650	22650	22650	22550	67
453	20231213	132400	424859650	22600	22600	22650	22550	135
454	20231213	132300	421807500	22600	22650	22650	22600	111
455	20231213	132200	419297200	22650	22600	22650	22600	104
456	20231213	132100	416942250	22600	22600	22650	22600	44
457	20231213	132000	415947800	22600	22650	22650	22550	52
458	20231213	131900	414771600	22600	22650	22650	22550	65
459	20231213	131800	413302800	22650	22600	22650	22600	146
460	20231213	131700	409999000	22600	22600	22650	22600	25
461	20231213	131600	409433050	22650	22650	22700	22600	163
462	20231213	131500	405742450	22600	22650	22650	22600	60
463	20231213	131400	404384500	22600	22600	22650	22600	112
464	20231213	131300	401851100	22600	22600	22650	22600	42
465	20231213	131200	400900200	22600	22650	22650	22600	36
466	20231213	131100	400085600	22600	22600	22650	22600	56
467	20231213	131000	398818900	22700	22650	22700	22600	111
468	20231213	130900	396307100	22650	22650	22700	22650	40
469	20231213	130800	395399850	22700	22650	22700	22600	50
470	20231213	130700	394267400	22650	22650	22700	22600	68
471	20231213	130600	392726700	22700	22600	22700	22600	68
472	20231213	130500	391185550	22650	22600	22650	22600	177
473	20231213	130400	387181150	22600	22600	22650	22600	54
474	20231213	130300	385959550	22600	22600	22650	22600	34
475	20231213	130200	385190100	22600	22600	22600	22550	86
476	20231213	130100	383246900	22550	22600	22600	22550	94
477	20231213	130000	381127000	22550	22550	22550	22500	120
478	20231213	125900	378423500	22600	22600	22600	22500	57
479	20231213	125800	377137100	22550	22550	22600	22500	77
480	20231213	125700	375402450	22500	22500	22550	22500	164
481	20231213	125600	371711400	22600	22550	22600	22500	140
482	20231213	125500	368555800	22500	22500	22550	22500	132
483	20231213	125400	365584650	22550	22550	22600	22500	105
484	20231213	125300	363216250	22550	22550	22600	22550	128
485	20231213	125200	360328300	22600	22550	22600	22550	203
486	20231213	125100	355745050	22600	22550	22600	22550	56
487	20231213	125000	354481200	22600	22550	22600	22550	173
488	20231213	124900	350577450	22550	22550	22600	22550	80
489	20231213	124800	348772250	22600	22600	22650	22600	217
490	20231213	124700	343866100	22600	22600	22650	22600	97
491	20231213	124600	341672350	22600	22650	22650	22600	94
492	20231213	124500	339546750	22600	22550	22650	22550	103
493	20231213	124400	337219500	22600	22600	22600	22550	174
494	20231213	124300	333293050	22600	22550	22600	22550	125
495	20231213	124200	330473250	22550	22600	22600	22550	87
496	20231213	124100	328507900	22600	22600	22600	22550	113
497	20231213	124000	325956900	22550	22600	22600	22550	165
498	20231213	123900	322234950	22550	22650	22650	22550	843
499	20231213	123800	303181550	22600	22600	22650	22600	74
500	20231213	123700	301508150	22600	22650	22650	22600	93
501	20231213	123600	299404050	22600	22600	22650	22600	95
502	20231213	123500	297255400	22600	22650	22650	22600	182
503	20231213	123400	293140950	22650	22650	22700	22600	110
504	20231213	123300	290652950	22700	22650	22700	22600	141
505	20231213	123200	287455000	22650	22700	22700	22600	86
506	20231213	123100	285508700	22650	22650	22650	22600	177
507	20231213	123000	281501650	22650	22700	22700	22650	116
508	20231213	122900	278872750	22700	22650	22700	22650	103
509	20231213	122800	276537600	22650	22700	22700	22650	145
510	20231213	122700	273252250	22700	22650	22700	22600	107
511	20231213	122600	270831450	22650	22700	22700	22600	183
512	20231213	122500	266689350	22650	22650	22700	22650	94
513	20231213	122400	264559200	22650	22650	22700	22650	83
514	20231213	122300	262677650	22650	22650	22700	22650	105
515	20231213	122200	260298450	22650	22700	22700	22650	101
516	20231213	122100	258008350	22700	22700	22750	22650	41
517	20231213	122000	257077250	22700	22650	22700	22650	16
518	20231213	121900	256714250	22700	22700	22750	22650	68
519	20231213	121800	255172400	22700	22750	22750	22650	138
520	20231213	121700	252038500	22700	22750	22750	22700	36
521	20231213	121600	251220250	22700	22750	22750	22700	60
522	20231213	121500	249857200	22750	22750	22750	22700	35
523	20231213	121400	249061100	22700	22600	22700	22600	62
524	20231213	121300	247655400	22650	22700	22700	22600	193
525	20231213	121200	243278950	22650	22700	22700	22650	42
526	20231213	121100	242325900	22650	22650	22700	22600	23
527	20231213	121000	241804250	22650	22650	22700	22600	107
528	20231213	120900	239380850	22650	22650	22650	22600	96
529	20231213	120800	237209200	22650	22650	22650	22650	20
530	20231213	120700	236756200	22600	22650	22700	22600	68
531	20231213	120600	235215450	22600	22600	22650	22600	42
532	20231213	120500	234265200	22600	22650	22700	22600	87
533	20231213	120400	232297750	22650	22650	22700	22650	47
534	20231213	120300	231231500	22700	22600	22700	22600	47
535	20231213	120200	230166900	22700	22650	22700	22650	40
536	20231213	120100	229259650	22600	22650	22700	22600	76
537	20231213	120000	227539550	22600	22700	22700	22600	93
538	20231213	115900	225434850	22700	22600	22700	22600	61
539	20231213	115800	224052400	22650	22700	22700	22650	43
540	20231213	115700	223076800	22700	22650	22700	22650	29
541	20231213	115600	222418950	22650	22650	22700	22650	104
542	20231213	115500	220062400	22650	22600	22700	22600	85
543	20231213	115400	218138350	22700	22650	22700	22650	34
544	20231213	115300	217366800	22650	22700	22700	22600	44
545	20231213	115200	216371050	22600	22650	22700	22600	120
546	20231213	115100	213652900	22650	22600	22650	22600	12
547	20231213	115000	213381150	22650	22650	22700	22650	33
548	20231213	114900	212632400	22650	22600	22700	22600	21
549	20231213	114800	212156250	22700	22650	22700	22600	83
550	20231213	114700	210277750	22650	22650	22700	22650	104
551	20231213	114600	207920750	22700	22650	22700	22650	20
552	20231213	114500	207467050	22700	22650	22700	22650	64
553	20231213	114400	206016200	22600	22650	22650	22600	57
554	20231213	114300	204726300	22650	22700	22700	22600	109
555	20231213	114200	202256500	22650	22650	22700	22650	25
556	20231213	114100	201689250	22650	22600	22700	22600	89
557	20231213	114000	199671800	22650	22600	22650	22600	35
558	20231213	113900	198879200	22600	22600	22600	22550	79
559	20231213	113800	197096800	22600	22600	22650	22550	126
560	20231213	113700	194248950	22600	22600	22600	22550	91
561	20231213	113600	192193600	22550	22550	22600	22550	27
562	20231213	113500	191583800	22600	22550	22600	22550	50
563	20231213	113400	190454550	22550	22550	22600	22550	84
564	20231213	113300	188560200	22600	22550	22600	22550	49
565	20231213	113200	187453500	22550	22550	22600	22550	35
566	20231213	113100	186663150	22550	22600	22600	22550	74
567	20231213	113000	184994250	22600	22600	22600	22550	118
568	20231213	112900	182332050	22600	22550	22600	22550	13
569	20231213	112800	182038350	22600	22550	22600	22550	19
570	20231213	112700	181609650	22550	22550	22550	22550	7
571	20231213	112600	181451800	22550	22600	22600	22550	157
572	20231213	112500	177908050	22550	22550	22600	22550	11
573	20231213	112400	177659850	22550	22550	22600	22550	15
574	20231213	112300	177321450	22600	22550	22600	22550	33
575	20231213	112200	176576650	22600	22600	22600	22550	56
576	20231213	112100	175311400	22600	22650	22650	22600	60
577	20231213	112000	173955300	22650	22600	22650	22600	138
578	20231213	111900	170835950	22600	22600	22650	22600	62
579	20231213	111800	169434500	22700	22650	22700	22600	53
580	20231213	111700	168233150	22650	22650	22650	22600	73
581	20231213	111600	166580600	22650	22650	22700	22650	42
582	20231213	111500	165629100	22600	22650	22650	22600	57
583	20231213	111400	164339250	22600	22600	22650	22600	12
584	20231213	111300	164068000	22650	22650	22650	22600	66
585	20231213	111200	162576050	22650	22650	22700	22650	104
586	20231213	111100	160219900	22700	22650	22700	22650	24
587	20231213	111000	159675300	22700	22650	22700	22650	24
588	20231213	110900	159131550	22600	22700	22700	22600	37
589	20231213	110800	158293550	22700	22650	22700	22600	123
590	20231213	110700	155511500	22650	22600	22700	22600	81
591	20231213	110600	153677200	22600	22650	22650	22600	176
592	20231213	110500	149692100	22600	22600	22600	22600	7
593	20231213	110400	149533900	22600	22600	22650	22600	92
594	20231213	110300	147454550	22600	22600	22650	22600	35
595	20231213	110200	146662100	22600	22600	22600	22600	5
596	20231213	110100	146549100	22650	22600	22650	22600	29
597	20231213	110000	145893500	22600	22600	22650	22600	124
598	20231213	105900	143088450	22650	22600	22650	22600	15
599	20231213	105800	142748950	22600	22600	22650	22600	13
600	20231213	105700	142455000	22600	22600	22650	22600	70
601	20231213	105600	140871050	22550	22600	22650	22550	118
602	20231213	105500	138202900	22600	22650	22650	22600	72
603	20231213	105400	136575550	22600	22600	22650	22600	70
604	20231213	105300	134991400	22600	22650	22650	22600	8
605	20231213	105200	134810250	22650	22600	22650	22600	31
606	20231213	105100	134108600	22650	22600	22650	22600	112
607	20231213	105000	131575700	22600	22650	22650	22600	49
608	20231213	104900	130466550	22600	22650	22700	22600	36
609	20231213	104800	129651500	22600	22600	22650	22600	17
610	20231213	104700	129266700	22600	22650	22650	22600	83
611	20231213	104600	127389250	22650	22650	22700	22650	26
612	20231213	104500	126800250	22650	22600	22700	22600	45
613	20231213	104400	125780500	22600	22650	22650	22600	86
614	20231213	104300	123834600	22700	22600	22700	22600	36
615	20231213	104200	123019750	22600	22650	22650	22600	76
616	20231213	104100	121298550	22650	22650	22700	22650	49
617	20231213	104000	120187650	22650	22700	22700	22650	20
618	20231213	103900	119733950	22650	22650	22650	22650	39
619	20231213	103800	118850600	22650	22650	22750	22650	193
620	20231213	103700	114473900	22650	22700	22700	22650	44
621	20231213	103600	113475350	22650	22650	22650	22650	7
622	20231213	103500	113316800	22650	22650	22650	22650	25
623	20231213	103400	112750550	22650	22600	22700	22600	339
624	20231213	103300	105074550	22600	22600	22600	22600	8
625	20231213	103200	104893750	22600	22650	22650	22600	106
626	20231213	103100	102497050	22600	22550	22650	22550	453
627	20231213	103000	92258600	22550	22550	22600	22550	54
628	20231213	102900	91039800	22550	22550	22600	22550	131
629	20231213	102800	88084250	22550	22600	22600	22550	245
630	20231213	102700	82547500	22600	22600	22600	22600	55
631	20231213	102600	81304500	22600	22600	22650	22600	32
632	20231213	102500	80580350	22650	22600	22650	22600	70
633	20231213	102400	78998150	22600	22600	22600	22600	17
634	20231213	102300	78613950	22600	22600	22600	22600	9
635	20231213	102200	78410550	22650	22600	22650	22600	52
636	20231213	102100	77234200	22600	22650	22650	22600	19
637	20231213	102000	76804750	22650	22650	22650	22600	6
638	20231213	101900	76669050	22600	22600	22600	22600	10
639	20231213	101800	76443050	22600	22600	22650	22600	10
640	20231213	101700	76216850	22600	22600	22600	22600	20
641	20231213	101600	75764850	22650	22600	22650	22600	9
642	20231213	101500	75561300	22600	22600	22600	22600	19
643	20231213	101400	75131900	22600	22600	22600	22600	19
644	20231213	101300	74702500	22600	22700	22700	22600	213
645	20231213	101200	69878750	22650	22650	22700	22650	26
646	20231213	101100	69289300	22700	22700	22700	22700	1
647	20231213	101000	69266600	22650	22650	22650	22650	20
648	20231213	100900	68813600	22650	22650	22700	22650	12
649	20231213	100800	68541750	22650	22650	22650	22650	10
650	20231213	100700	68315250	22650	22650	22650	22650	4
651	20231213	100600	68224650	22650	22650	22650	22650	122
652	20231213	100500	65461350	22650	22700	22700	22650	6
653	20231213	100400	65325400	22650	22650	22700	22650	10
654	20231213	100300	65098850	22650	22650	22700	22650	64
655	20231213	100200	63646950	22650	22650	22650	22650	105
656	20231213	100100	61268700	22700	22650	22700	22650	6
657	20231213	100000	61132750	22650	22650	22700	22650	8
658	20231213	095900	60951500	22650	22650	22650	22650	15
659	20231213	095800	60611750	22650	22650	22650	22650	19
660	20231213	095700	60181400	22650	22650	22650	22650	5
661	20231213	095600	60068150	22650	22650	22700	22650	5
662	20231213	095500	59954850	22650	22650	22650	22650	28
663	20231213	095400	59320650	22650	22650	22650	22650	4
664	20231213	095300	59230050	22650	22650	22650	22650	7
665	20231213	095200	59071500	22650	22650	22700	22650	35
666	20231213	095100	58278700	22650	22650	22650	22650	20
667	20231213	095000	57825700	22700	22650	22700	22650	9
668	20231213	094900	57621800	22650	22650	22650	22650	58
669	20231213	094800	56308100	22650	22700	22700	22650	288
670	20231213	094700	49774250	22700	22700	22700	22700	20
671	20231213	094600	49320250	22750	22700	22750	22700	17
672	20231213	094500	48934050	22700	22700	22700	22700	1
673	20231213	094400	48911350	22700	22750	22750	22700	29
674	20231213	094300	48253000	22700	22700	22700	22700	2
675	20231213	094200	48207600	22750	22700	22750	22700	10
676	20231213	094100	47980550	22700	22700	22700	22700	18
677	20231213	094000	47571950	22750	22700	22750	22700	7
678	20231213	093900	47412950	22750	22700	22750	22700	29
679	20231213	093800	46754050	22750	22750	22750	22700	32
680	20231213	093700	46026250	22700	22750	22750	22700	35
681	20231213	093600	45231700	22750	22700	22750	22700	8
682	20231213	093500	45049950	22750	22700	22750	22700	8
683	20231213	093400	44868300	22700	22700	22750	22700	51
684	20231213	093300	43709300	22750	22750	22750	22700	38
685	20231213	093200	42846400	22750	22750	22750	22750	15
686	20231213	093100	42505150	22800	22750	22800	22700	78
687	20231213	093000	40732900	22750	22750	22750	22700	117
688	20231213	092900	38072050	22750	22700	22750	22700	12
689	20231213	092800	37799150	22700	22700	22700	22700	4
690	20231213	092700	37708350	22700	22800	22800	22700	672
691	20231213	092600	22397800	22800	22800	22850	22800	21
692	20231213	092500	21918950	22800	22800	22800	22800	3
693	20231213	092400	21850550	22800	22800	22800	22800	5
694	20231213	092300	21736550	22800	22850	22900	22800	119
695	20231213	092200	19022350	22850	22850	22850	22850	2
696	20231213	092100	18976650	22850	22850	22850	22850	27
697	20231213	092000	18359700	22850	22850	22850	22850	8
698	20231213	091900	18176900	22850	22850	22850	22850	22
699	20231213	091800	17674200	22850	22850	22850	22850	0
700	20231213	091700	17674200	22850	22900	22900	22850	24
701	20231213	091600	17124650	23050	23050	23050	23050	3
702	20231213	091500	17055500	22900	22950	22950	22900	142
703	20231213	091400	13797250	23150	22900	23150	22900	152
704	20231213	091300	10301850	22850	22850	22850	22850	1
705	20231213	091200	10279000	22900	22900	22900	22900	1
706	20231213	091100	10256100	22900	22900	22900	22900	6
707	20231213	091000	10118700	22850	22850	22850	22850	5
708	20231213	090900	10004450	22850	22850	22850	22850	8
709	20231213	090800	9821650	22900	22900	22900	22900	7
710	20231213	090700	9661350	22900	22850	22900	22850	33
711	20231213	090600	8906050	22800	22850	22850	22800	176
712	20231213	090500	4892150	22900	22900	22900	22900	0
713	20231213	090400	4892150	22900	22850	22900	22800	44
714	20231213	090300	3886300	22850	22900	22900	22850	15
715	20231213	090200	3543500	22900	23000	23000	22850	14
716	20231213	090100	3221850	22850	22850	22850	22850	13
717	20231213	090000	2924800	22850	22850	22850	22850	128