KissMeData/243840/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204600	531096350	41950	41950	41950	41950	617
3	20231211	204500	531096350	41950	41950	41950	41950	0
4	20231211	204400	531096350	41950	41950	41950	41950	0
5	20231211	204300	531096350	41950	41950	41950	41950	0
6	20231211	204200	531096350	41950	41950	41950	41950	0
7	20231211	204100	531096350	41950	41950	41950	41950	0
8	20231211	204000	531096350	41950	41950	41950	41950	0
9	20231211	203900	531096350	41950	41950	41950	41950	0
10	20231211	203800	531096350	41950	41950	41950	41950	0
11	20231211	203700	531096350	41950	41950	41950	41950	0
12	20231211	203600	531096350	41950	41950	41950	41950	0
13	20231211	203500	531096350	41950	41950	41950	41950	0
14	20231211	203400	531096350	41950	41950	41950	41950	0
15	20231211	203300	531096350	41950	41950	41950	41950	0
16	20231211	203200	531096350	41950	41950	41950	41950	0
17	20231211	203100	531096350	41950	41950	41950	41950	0
18	20231211	203000	531096350	41950	41950	41950	41950	0
19	20231211	202900	531096350	41950	41950	41950	41950	0
20	20231211	202800	531096350	41950	41950	41950	41950	0
21	20231211	202700	531096350	41950	41950	41950	41950	0
22	20231211	202600	531096350	41950	41950	41950	41950	0
23	20231211	202500	531096350	41950	41950	41950	41950	0
24	20231211	202400	531096350	41950	41950	41950	41950	0
25	20231211	202300	531096350	41950	41950	41950	41950	0
26	20231211	202200	531096350	41950	41950	41950	41950	0
27	20231211	202100	531096350	41950	41950	41950	41950	0
28	20231211	202000	531096350	41950	41950	41950	41950	0
29	20231211	201900	531096350	41950	41950	41950	41950	0
30	20231211	201800	531096350	41950	41950	41950	41950	0
31	20231211	201700	531096350	41950	41950	41950	41950	0
32	20231211	201600	531096350	41950	41950	41950	41950	617
33	20231211	201500	531096350	41950	41950	41950	41950	0
34	20231211	201400	531096350	41950	41950	41950	41950	0
35	20231211	201300	531096350	41950	41950	41950	41950	0
36	20231211	201200	531096350	41950	41950	41950	41950	0
37	20231211	201100	531096350	41950	41950	41950	41950	0
38	20231211	201000	531096350	41950	41950	41950	41950	0
39	20231211	200900	531096350	41950	41950	41950	41950	0
40	20231211	200800	531096350	41950	41950	41950	41950	0
41	20231211	200700	531096350	41950	41950	41950	41950	0
42	20231211	200600	531096350	41950	41950	41950	41950	0
43	20231211	200500	531096350	41950	41950	41950	41950	0
44	20231211	200400	531096350	41950	41950	41950	41950	0
45	20231211	200300	531096350	41950	41950	41950	41950	0
46	20231211	200200	531096350	41950	41950	41950	41950	0
47	20231211	200100	531096350	41950	41950	41950	41950	0
48	20231211	200000	531096350	41950	41950	41950	41950	0
49	20231211	195900	531096350	41950	41950	41950	41950	0
50	20231211	195800	531096350	41950	41950	41950	41950	0
51	20231211	195700	531096350	41950	41950	41950	41950	0
52	20231211	195600	531096350	41950	41950	41950	41950	0
53	20231211	195500	531096350	41950	41950	41950	41950	0
54	20231211	195400	531096350	41950	41950	41950	41950	0
55	20231211	195300	531096350	41950	41950	41950	41950	0
56	20231211	195200	531096350	41950	41950	41950	41950	0
57	20231211	195100	531096350	41950	41950	41950	41950	0
58	20231211	195000	531096350	41950	41950	41950	41950	0
59	20231211	194900	531096350	41950	41950	41950	41950	0
60	20231211	194800	531096350	41950	41950	41950	41950	0
61	20231211	194700	531096350	41950	41950	41950	41950	0
62	20231211	194600	531096350	41950	41950	41950	41950	617
63	20231211	194500	531096350	41950	41950	41950	41950	0
64	20231211	194400	531096350	41950	41950	41950	41950	0
65	20231211	194300	531096350	41950	41950	41950	41950	0
66	20231211	194200	531096350	41950	41950	41950	41950	0
67	20231211	194100	531096350	41950	41950	41950	41950	0
68	20231211	194000	531096350	41950	41950	41950	41950	0
69	20231211	193900	531096350	41950	41950	41950	41950	0
70	20231211	193800	531096350	41950	41950	41950	41950	0
71	20231211	193700	531096350	41950	41950	41950	41950	0
72	20231211	193600	531096350	41950	41950	41950	41950	0
73	20231211	193500	531096350	41950	41950	41950	41950	0
74	20231211	193400	531096350	41950	41950	41950	41950	0
75	20231211	193300	531096350	41950	41950	41950	41950	0
76	20231211	193200	531096350	41950	41950	41950	41950	0
77	20231211	193100	531096350	41950	41950	41950	41950	0
78	20231211	193000	531096350	41950	41950	41950	41950	0
79	20231211	192900	531096350	41950	41950	41950	41950	0
80	20231211	192800	531096350	41950	41950	41950	41950	0
81	20231211	192700	531096350	41950	41950	41950	41950	0
82	20231211	192600	531096350	41950	41950	41950	41950	0
83	20231211	192500	531096350	41950	41950	41950	41950	0
84	20231211	192400	531096350	41950	41950	41950	41950	0
85	20231211	192300	531096350	41950	41950	41950	41950	0
86	20231211	192200	531096350	41950	41950	41950	41950	0
87	20231211	192100	531096350	41950	41950	41950	41950	0
88	20231211	192000	531096350	41950	41950	41950	41950	0
89	20231211	191900	531096350	41950	41950	41950	41950	0
90	20231211	191800	531096350	41950	41950	41950	41950	0
91	20231211	191700	531096350	41950	41950	41950	41950	0
92	20231211	191600	531096350	41950	41950	41950	41950	617
93	20231211	191500	531096350	41950	41950	41950	41950	0
94	20231211	191400	531096350	41950	41950	41950	41950	0
95	20231211	191300	531096350	41950	41950	41950	41950	0
96	20231211	191200	531096350	41950	41950	41950	41950	0
97	20231211	191100	531096350	41950	41950	41950	41950	0
98	20231211	191000	531096350	41950	41950	41950	41950	0
99	20231211	190900	531096350	41950	41950	41950	41950	0
100	20231211	190800	531096350	41950	41950	41950	41950	0
101	20231211	190700	531096350	41950	41950	41950	41950	0
102	20231211	190600	531096350	41950	41950	41950	41950	0
103	20231211	190500	531096350	41950	41950	41950	41950	0
104	20231211	190400	531096350	41950	41950	41950	41950	0
105	20231211	190300	531096350	41950	41950	41950	41950	0
106	20231211	190200	531096350	41950	41950	41950	41950	0
107	20231211	190100	531096350	41950	41950	41950	41950	0
108	20231211	190000	531096350	41950	41950	41950	41950	0
109	20231211	185900	531096350	41950	41950	41950	41950	0
110	20231211	185800	531096350	41950	41950	41950	41950	0
111	20231211	185700	531096350	41950	41950	41950	41950	0
112	20231211	185600	531096350	41950	41950	41950	41950	0
113	20231211	185500	531096350	41950	41950	41950	41950	0
114	20231211	185400	531096350	41950	41950	41950	41950	0
115	20231211	185300	531096350	41950	41950	41950	41950	0
116	20231211	185200	531096350	41950	41950	41950	41950	0
117	20231211	185100	531096350	41950	41950	41950	41950	0
118	20231211	185000	531096350	41950	41950	41950	41950	0
119	20231211	184900	531096350	41950	41950	41950	41950	0
120	20231211	184800	531096350	41950	41950	41950	41950	0
121	20231211	184700	531096350	41950	41950	41950	41950	0
122	20231211	184600	531096350	41950	41950	41950	41950	617
123	20231211	184500	531096350	41950	41950	41950	41950	0
124	20231211	184400	531096350	41950	41950	41950	41950	0
125	20231211	184300	531096350	41950	41950	41950	41950	0
126	20231211	184200	531096350	41950	41950	41950	41950	0
127	20231211	184100	531096350	41950	41950	41950	41950	0
128	20231211	184000	531096350	41950	41950	41950	41950	0
129	20231211	183900	531096350	41950	41950	41950	41950	0
130	20231211	183800	531096350	41950	41950	41950	41950	0
131	20231211	183700	531096350	41950	41950	41950	41950	0
132	20231211	183600	531096350	41950	41950	41950	41950	0
133	20231211	183500	531096350	41950	41950	41950	41950	0
134	20231211	183400	531096350	41950	41950	41950	41950	0
135	20231211	183300	531096350	41950	41950	41950	41950	0
136	20231211	183200	531096350	41950	41950	41950	41950	0
137	20231211	183100	531096350	41950	41950	41950	41950	0
138	20231211	183000	531096350	41950	41950	41950	41950	0
139	20231211	182900	531096350	41950	41950	41950	41950	0
140	20231211	182800	531096350	41950	41950	41950	41950	0
141	20231211	182700	531096350	41950	41950	41950	41950	0
142	20231211	182600	531096350	41950	41950	41950	41950	0
143	20231211	182500	531096350	41950	41950	41950	41950	0
144	20231211	182400	531096350	41950	41950	41950	41950	0
145	20231211	182300	531096350	41950	41950	41950	41950	0
146	20231211	182200	531096350	41950	41950	41950	41950	0
147	20231211	182100	531096350	41950	41950	41950	41950	0
148	20231211	182000	531096350	41950	41950	41950	41950	0
149	20231211	181900	531096350	41950	41950	41950	41950	0
150	20231211	181800	531096350	41950	41950	41950	41950	0
151	20231211	181700	531096350	41950	41950	41950	41950	0
152	20231211	181600	531096350	41950	41950	41950	41950	617
153	20231211	181500	531096350	41950	41950	41950	41950	0
154	20231211	181400	531096350	41950	41950	41950	41950	0
155	20231211	181300	531096350	41950	41950	41950	41950	0
156	20231211	181200	531096350	41950	41950	41950	41950	0
157	20231211	181100	531096350	41950	41950	41950	41950	0
158	20231211	181000	531096350	41950	41950	41950	41950	0
159	20231211	180900	531096350	41950	41950	41950	41950	0
160	20231211	180800	531096350	41950	41950	41950	41950	0
161	20231211	180700	531096350	41950	41950	41950	41950	0
162	20231211	180600	531096350	41950	41950	41950	41950	0
163	20231211	180500	531096350	41950	41950	41950	41950	0
164	20231211	180400	531096350	41950	41950	41950	41950	0
165	20231211	180300	531096350	41950	41950	41950	41950	0
166	20231211	180200	531096350	41950	41950	41950	41950	0
167	20231211	180100	531096350	41950	41950	41950	41950	0
168	20231211	180000	531096350	41950	41950	41950	41950	0
169	20231211	175900	531096350	41950	41950	41950	41950	0
170	20231211	175800	531096350	41950	41950	41950	41950	0
171	20231211	175700	531096350	41950	41950	41950	41950	0
172	20231211	175600	531096350	41950	41950	41950	41950	0
173	20231211	175500	531096350	41950	41950	41950	41950	0
174	20231211	175400	531096350	41950	41950	41950	41950	0
175	20231211	175300	531096350	41950	41950	41950	41950	0
176	20231211	175200	531096350	41950	41950	41950	41950	0
177	20231211	175100	531096350	41950	41950	41950	41950	0
178	20231211	175000	531096350	41950	41950	41950	41950	0
179	20231211	174900	531096350	41950	41950	41950	41950	0
180	20231211	174800	531096350	41950	41950	41950	41950	0
181	20231211	174700	531096350	41950	41950	41950	41950	0
182	20231211	174600	531096350	41950	41950	41950	41950	617
183	20231211	174500	531096350	41950	41950	41950	41950	0
184	20231211	174400	531096350	41950	41950	41950	41950	0
185	20231211	174300	531096350	41950	41950	41950	41950	0
186	20231211	174200	531096350	41950	41950	41950	41950	0
187	20231211	174100	531096350	41950	41950	41950	41950	0
188	20231211	174000	531096350	41950	41950	41950	41950	0
189	20231211	173900	531096350	41950	41950	41950	41950	0
190	20231211	173800	531096350	41950	41950	41950	41950	0
191	20231211	173700	531096350	41950	41950	41950	41950	0
192	20231211	173600	531096350	41950	41950	41950	41950	0
193	20231211	173500	531096350	41950	41950	41950	41950	0
194	20231211	173400	531096350	41950	41950	41950	41950	0
195	20231211	173300	531096350	41950	41950	41950	41950	0
196	20231211	173200	531096350	41950	41950	41950	41950	0
197	20231211	173100	531096350	41950	41950	41950	41950	0
198	20231211	173000	531096350	41950	41950	41950	41950	0
199	20231211	172900	531096350	41950	41950	41950	41950	0
200	20231211	172800	531096350	41950	41950	41950	41950	0
201	20231211	172700	531096350	41950	41950	41950	41950	0
202	20231211	172600	531096350	41950	41950	41950	41950	0
203	20231211	172500	531096350	41950	41950	41950	41950	0
204	20231211	172400	531096350	41950	41950	41950	41950	0
205	20231211	172300	531096350	41950	41950	41950	41950	0
206	20231211	172200	531096350	41950	41950	41950	41950	0
207	20231211	172100	531096350	41950	41950	41950	41950	0
208	20231211	172000	531096350	41950	41950	41950	41950	0
209	20231211	171900	531096350	41950	41950	41950	41950	0
210	20231211	171800	531096350	41950	41950	41950	41950	0
211	20231211	171700	531096350	41950	41950	41950	41950	0
212	20231211	171600	531096350	41950	41950	41950	41950	617
213	20231211	171500	531096350	41950	41950	41950	41950	0
214	20231211	171400	531096350	41950	41950	41950	41950	0
215	20231211	171300	531096350	41950	41950	41950	41950	0
216	20231211	171200	531096350	41950	41950	41950	41950	0
217	20231211	171100	531096350	41950	41950	41950	41950	0
218	20231211	171000	531096350	41950	41950	41950	41950	0
219	20231211	170900	531096350	41950	41950	41950	41950	0
220	20231211	170800	531096350	41950	41950	41950	41950	0
221	20231211	170700	531096350	41950	41950	41950	41950	0
222	20231211	170600	531096350	41950	41950	41950	41950	0
223	20231211	170500	531096350	41950	41950	41950	41950	0
224	20231211	170400	531096350	41950	41950	41950	41950	0
225	20231211	170300	531096350	41950	41950	41950	41950	0
226	20231211	170200	531096350	41950	41950	41950	41950	0
227	20231211	170100	531096350	41950	41950	41950	41950	0
228	20231211	170000	531096350	41950	41950	41950	41950	0
229	20231211	165900	531096350	41950	41950	41950	41950	0
230	20231211	165800	531096350	41950	41950	41950	41950	0
231	20231211	165700	531096350	41950	41950	41950	41950	0
232	20231211	165600	531096350	41950	41950	41950	41950	0
233	20231211	165500	531096350	41950	41950	41950	41950	0
234	20231211	165400	531096350	41950	41950	41950	41950	0
235	20231211	165300	531096350	41950	41950	41950	41950	0
236	20231211	165200	531096350	41950	41950	41950	41950	0
237	20231211	165100	531096350	41950	41950	41950	41950	0
238	20231211	165000	531096350	41950	41950	41950	41950	0
239	20231211	164900	531096350	41950	41950	41950	41950	0
240	20231211	164800	531096350	41950	41950	41950	41950	0
241	20231211	164700	531096350	41950	41950	41950	41950	0
242	20231211	164600	531096350	41950	41950	41950	41950	617
243	20231211	164500	531096350	41950	41950	41950	41950	0
244	20231211	164400	531096350	41950	41950	41950	41950	0
245	20231211	164300	531096350	41950	41950	41950	41950	0
246	20231211	164200	531096350	41950	41950	41950	41950	0
247	20231211	164100	531096350	41950	41950	41950	41950	0
248	20231211	164000	531096350	41950	41950	41950	41950	0
249	20231211	163900	531096350	41950	41950	41950	41950	0
250	20231211	163800	531096350	41950	41950	41950	41950	0
251	20231211	163700	531096350	41950	41950	41950	41950	0
252	20231211	163600	531096350	41950	41950	41950	41950	0
253	20231211	163500	531096350	41950	41950	41950	41950	0
254	20231211	163400	531096350	41950	41950	41950	41950	0
255	20231211	163300	531096350	41950	41950	41950	41950	0
256	20231211	163200	531096350	41950	41950	41950	41950	0
257	20231211	163100	531096350	41950	41950	41950	41950	0
258	20231211	163000	531096350	41950	41950	41950	41950	0
259	20231211	162900	531096350	41950	41950	41950	41950	0
260	20231211	162800	531096350	41950	41950	41950	41950	0
261	20231211	162700	531096350	41950	41950	41950	41950	0
262	20231211	162600	531096350	41950	41950	41950	41950	0
263	20231211	162500	531096350	41950	41950	41950	41950	0
264	20231211	162400	531096350	41950	41950	41950	41950	0
265	20231211	162300	531096350	41950	41950	41950	41950	0
266	20231211	162200	531096350	41950	41950	41950	41950	0
267	20231211	162100	531096350	41950	41950	41950	41950	0
268	20231211	162000	531096350	41950	41950	41950	41950	0
269	20231211	161900	531096350	41950	41950	41950	41950	0
270	20231211	161800	531096350	41950	41950	41950	41950	0
271	20231211	161700	531096350	41950	41950	41950	41950	0
272	20231211	161600	531096350	41950	41950	41950	41950	617
273	20231211	161500	531096350	41950	41950	41950	41950	0
274	20231211	161400	531096350	41950	41950	41950	41950	0
275	20231211	161300	531096350	41950	41950	41950	41950	0
276	20231211	161200	531096350	41950	41950	41950	41950	0
277	20231211	161100	531096350	41950	41950	41950	41950	0
278	20231211	161000	531096350	41950	41950	41950	41950	0
279	20231211	160900	531096350	41950	41950	41950	41950	0
280	20231211	160800	531096350	41950	41950	41950	41950	0
281	20231211	160700	531096350	41950	41950	41950	41950	0
282	20231211	160600	531096350	41950	41950	41950	41950	0
283	20231211	160500	531096350	41950	41950	41950	41950	0
284	20231211	160400	531096350	41950	41950	41950	41950	0
285	20231211	160300	531096350	41950	41950	41950	41950	0
286	20231211	160200	531096350	41950	41950	41950	41950	0
287	20231211	160100	531096350	41950	41950	41950	41950	0
288	20231211	160000	531096350	41950	41950	41950	41950	0
289	20231211	155900	531096350	41950	41950	41950	41950	0
290	20231211	155800	531096350	41950	41950	41950	41950	0
291	20231211	155700	531096350	41950	41950	41950	41950	0
292	20231211	155600	531096350	41950	41950	41950	41950	0
293	20231211	155500	531096350	41950	41950	41950	41950	0
294	20231211	155400	531096350	41950	41950	41950	41950	0
295	20231211	155300	531096350	41950	41950	41950	41950	0
296	20231211	155200	531096350	41950	41950	41950	41950	0
297	20231211	155100	531096350	41950	41950	41950	41950	0
298	20231211	155000	531096350	41950	41950	41950	41950	0
299	20231211	154900	531096350	41950	41950	41950	41950	0
300	20231211	154800	531096350	41950	41950	41950	41950	0
301	20231211	154700	531096350	41950	41950	41950	41950	0
302	20231211	154600	531096350	41950	41950	41950	41950	617
303	20231211	154500	531096350	41950	41950	41950	41950	0
304	20231211	154400	531096350	41950	41950	41950	41950	0
305	20231211	154300	531096350	41950	41950	41950	41950	0
306	20231211	154200	531096350	41950	41950	41950	41950	0
307	20231211	154100	531096350	41950	41950	41950	41950	0
308	20231211	154000	531096350	41950	41950	41950	41950	0
309	20231211	153900	531096350	41950	41950	41950	41950	0
310	20231211	153800	531096350	41950	41950	41950	41950	0
311	20231211	153700	531096350	41950	41950	41950	41950	0
312	20231211	153600	531096350	41950	41950	41950	41950	0
313	20231211	153500	531096350	41950	41950	41950	41950	0
314	20231211	153400	531096350	41950	41950	41950	41950	0
315	20231211	153300	531096350	41950	41950	41950	41950	0
316	20231211	153200	531096350	41950	41950	41950	41950	0
317	20231211	153100	531096350	41950	41950	41950	41950	0
318	20231211	153000	531096350	41950	41950	41950	41950	617
319	20231211	152900	505213200	41850	41850	41850	41850	0
320	20231211	152800	505213200	41850	41850	41850	41850	0
321	20231211	152700	505213200	41850	41850	41850	41850	0
322	20231211	152600	505213200	41850	41850	41850	41850	0
323	20231211	152500	505213200	41850	41850	41850	41850	0
324	20231211	152400	505213200	41850	41850	41850	41850	0
325	20231211	152300	505213200	41850	41850	41850	41850	0
326	20231211	152200	505213200	41850	41850	41850	41850	0
327	20231211	152100	505213200	41850	41850	41850	41850	0
328	20231211	152000	505213200	41850	41850	41850	41850	0
329	20231211	151900	505213200	41850	41800	41850	41750	289
330	20231211	151800	493136650	41800	41700	41800	41700	108
331	20231211	151700	488624550	41700	41650	41750	41650	361
332	20231211	151600	473570650	41650	41650	41700	41650	602
333	20231211	151500	448481650	41650	41650	41650	41600	67
334	20231211	151400	445691200	41650	41650	41650	41600	35
335	20231211	151300	444233500	41600	41600	41650	41550	17
336	20231211	151200	443526050	41600	41600	41600	41550	47
337	20231211	151100	441571350	41550	41600	41600	41550	47
338	20231211	151000	439616200	41550	41550	41600	41550	33
339	20231211	150900	438243650	41600	41600	41600	41550	65
340	20231211	150800	435539700	41600	41600	41600	41600	34
341	20231211	150700	434125300	41600	41550	41600	41550	79
342	20231211	150600	430838950	41600	41550	41600	41550	12
343	20231211	150500	430339800	41600	41550	41600	41500	90
344	20231211	150400	426600600	41500	41500	41550	41500	169
345	20231211	150300	419586250	41500	41500	41500	41450	102
346	20231211	150200	415353300	41450	41450	41450	41450	45
347	20231211	150100	413488050	41450	41350	41450	41350	391
348	20231211	150000	397287900	41350	41350	41350	41350	1
349	20231211	145900	397246550	41400	41400	41400	41400	16
350	20231211	145800	396584150	41400	41400	41450	41400	325
351	20231211	145700	383123050	41450	41600	41600	41450	982
352	20231211	145600	342366000	41600	41600	41600	41600	100
353	20231211	145500	338206000	41600	41600	41650	41600	71
354	20231211	145400	335249250	41600	41650	41650	41600	14
355	20231211	145300	334666200	41650	41650	41650	41650	5
356	20231211	145200	334457950	41650	41650	41650	41600	32
357	20231211	145100	333125600	41600	41600	41600	41600	28
358	20231211	145000	331960800	41600	41600	41600	41600	0
359	20231211	144900	331960800	41600	41600	41650	41600	5
360	20231211	144800	331752650	41600	41650	41650	41600	15
361	20231211	144700	331127950	41600	41600	41600	41600	0
362	20231211	144600	331127950	41600	41600	41650	41600	4
363	20231211	144500	330961450	41650	41650	41650	41650	113
364	20231211	144400	326255000	41700	41700	41700	41700	13
365	20231211	144300	325712900	41650	41700	41700	41650	5
366	20231211	144200	325504500	41650	41700	41700	41650	4
367	20231211	144100	325337750	41700	41650	41700	41650	21
368	20231211	144000	324462300	41650	41650	41650	41650	2
369	20231211	143900	324379000	41700	41650	41700	41650	3
370	20231211	143800	324253950	41700	41650	41700	41650	19
371	20231211	143700	323461850	41650	41650	41650	41650	2
372	20231211	143600	323378550	41700	41650	41700	41650	124
373	20231211	143500	318213800	41650	41650	41650	41650	0
374	20231211	143400	318213800	41650	41650	41700	41650	15
375	20231211	143300	317588400	41650	41650	41650	41650	1
376	20231211	143200	317546750	41650	41650	41650	41650	0
377	20231211	143100	317546750	41650	41700	41700	41650	23
378	20231211	143000	316587750	41650	41700	41700	41650	10
379	20231211	142900	316170800	41650	41650	41650	41650	0
380	20231211	142800	316170800	41650	41700	41700	41650	19
381	20231211	142700	315378600	41650	41700	41700	41650	3
382	20231211	142600	315253550	41650	41650	41650	41650	1
383	20231211	142500	315211900	41650	41700	41700	41650	3
384	20231211	142400	315086850	41700	41700	41700	41700	16
385	20231211	142300	314419650	41700	41700	41700	41700	7
386	20231211	142200	314127750	41700	41700	41700	41650	18
387	20231211	142100	313377900	41700	41700	41700	41700	24
388	20231211	142000	312377100	41700	41700	41700	41700	8
389	20231211	141900	312043500	41700	41650	41700	41650	9
390	20231211	141800	311668550	41700	41700	41700	41700	16
391	20231211	141700	311001350	41700	41700	41700	41700	7
392	20231211	141600	310709450	41700	41700	41700	41700	10
393	20231211	141500	310292450	41700	41700	41700	41700	8
394	20231211	141400	309958850	41700	41700	41700	41700	58
395	20231211	141300	307540250	41700	41700	41700	41700	0
396	20231211	141200	307540250	41700	41700	41700	41700	3
397	20231211	141100	307415150	41700	41700	41700	41700	21
398	20231211	141000	306539450	41700	41700	41700	41700	1
399	20231211	140900	306497750	41700	41700	41700	41700	2
400	20231211	140800	306414350	41650	41700	41700	41650	46
401	20231211	140700	304497700	41700	41700	41700	41700	3
402	20231211	140600	304372600	41700	41700	41700	41700	0
403	20231211	140500	304372600	41700	41700	41700	41700	4
404	20231211	140400	304205800	41700	41700	41700	41700	19
405	20231211	140300	303413500	41700	41700	41700	41700	0
406	20231211	140200	303413500	41700	41700	41700	41700	13
407	20231211	140100	302871400	41700	41700	41700	41700	18
408	20231211	140000	302120800	41650	41650	41650	41650	0
409	20231211	135900	302120800	41650	41650	41650	41650	188
410	20231211	135800	294290600	41650	41650	41650	41650	8
411	20231211	135700	293957400	41650	41650	41650	41650	15
412	20231211	135600	293332650	41650	41650	41650	41600	23
413	20231211	135500	292374750	41650	41600	41650	41600	6
414	20231211	135400	292125050	41650	41650	41650	41650	16
415	20231211	135300	291458650	41650	41650	41650	41650	0
416	20231211	135200	291458650	41650	41650	41650	41650	6
417	20231211	135100	291208750	41650	41650	41650	41650	16
418	20231211	135000	290542350	41650	41650	41650	41650	0
419	20231211	134900	290542350	41650	41650	41650	41650	97
420	20231211	134800	286502300	41700	41700	41700	41700	6
421	20231211	134700	286252100	41700	41700	41700	41700	15
422	20231211	134600	285626600	41700	41700	41700	41700	3
423	20231211	134500	285501500	41700	41650	41700	41650	32
424	20231211	134400	284168350	41700	41700	41700	41700	14
425	20231211	134300	283584550	41700	41700	41700	41700	3
426	20231211	134200	283459450	41700	41700	41700	41700	16
427	20231211	134100	282792250	41700	41700	41700	41700	132
428	20231211	134000	277287850	41700	41700	41700	41700	0
429	20231211	133900	277287850	41700	41700	41700	41700	6
430	20231211	133800	277037650	41700	41700	41700	41700	4
431	20231211	133700	276870850	41700	41700	41700	41700	14
432	20231211	133600	276287050	41700	41700	41700	41700	10
433	20231211	133500	275870050	41700	41700	41700	41700	4
434	20231211	133400	275703250	41700	41700	41700	41700	0
435	20231211	133300	275703250	41700	41700	41700	41700	23
436	20231211	133200	274744150	41700	41700	41700	41700	7
437	20231211	133100	274452250	41700	41700	41700	41700	116
438	20231211	133000	269615050	41700	41700	41700	41700	4
439	20231211	132900	269448250	41700	41700	41700	41700	36
440	20231211	132800	267947050	41700	41700	41700	41700	10
441	20231211	132700	267530050	41700	41700	41700	41700	19
442	20231211	132600	266737750	41700	41700	41700	41700	9
443	20231211	132500	266362450	41700	41700	41700	41700	25
444	20231211	132400	265319950	41700	41700	41700	41700	4
445	20231211	132300	265153150	41700	41700	41700	41700	18
446	20231211	132200	264402550	41700	41700	41700	41700	1
447	20231211	132100	264360850	41700	41700	41700	41700	13
448	20231211	132000	263818750	41700	41700	41700	41700	13
449	20231211	131900	263276650	41700	41700	41700	41700	0
450	20231211	131800	263276650	41700	41700	41700	41700	3
451	20231211	131700	263151550	41700	41700	41700	41700	19
452	20231211	131600	262359250	41600	41600	41600	41600	0
453	20231211	131500	262359250	41600	41600	41600	41600	50
454	20231211	131400	260279250	41650	41700	41700	41650	27
455	20231211	131300	259153800	41650	41650	41650	41650	3
456	20231211	131200	259028850	41700	41700	41700	41700	4
457	20231211	131100	258862050	41700	41700	41700	41700	20
458	20231211	131000	258028050	41700	41700	41700	41700	2
459	20231211	130900	257944650	41700	41650	41700	41650	16
460	20231211	130800	257278200	41700	41700	41700	41700	3
461	20231211	130700	257153100	41700	41650	41700	41650	32
462	20231211	130600	255819600	41650	41650	41650	41650	3
463	20231211	130500	255694650	41650	41650	41650	41650	4
464	20231211	130400	255528050	41650	41650	41650	41650	17
465	20231211	130300	254820000	41650	41650	41650	41650	8
466	20231211	130200	254486800	41700	41700	41700	41700	4
467	20231211	130100	254320000	41700	41700	41700	41700	50
468	20231211	130000	252235000	41700	41700	41700	41700	3
469	20231211	125900	252109900	41700	41700	41700	41700	4
470	20231211	125800	251943100	41700	41700	41700	41700	0
471	20231211	125700	251943100	41700	41700	41700	41700	21
472	20231211	125600	251067400	41700	41700	41700	41700	5
473	20231211	125500	250858900	41700	41700	41700	41700	14
474	20231211	125400	250275100	41700	41700	41700	41700	5
475	20231211	125300	250066600	41700	41700	41700	41700	16
476	20231211	125200	249399400	41650	41700	41700	41650	11
477	20231211	125100	248941050	41700	41800	41800	41700	26
478	20231211	125000	247855100	41800	41800	41800	41800	3
479	20231211	124900	247729700	41800	41800	41800	41800	3
480	20231211	124800	247604300	41800	41800	41800	41800	3
481	20231211	124700	247478900	41800	41750	41800	41750	16
482	20231211	124600	246810150	41750	41750	41750	41750	3
483	20231211	124500	246684900	41750	41750	41750	41750	2
484	20231211	124400	246601400	41750	41750	41750	41750	18
485	20231211	124300	245849900	41750	41750	41750	41750	3
486	20231211	124200	245724650	41750	41750	41750	41750	1
487	20231211	124100	245682900	41750	41750	41750	41750	25
488	20231211	124000	244639150	41750	41750	41750	41750	3
489	20231211	123900	244513900	41750	41750	41750	41750	0
490	20231211	123800	244513900	41750	41750	41750	41750	10
491	20231211	123700	244096400	41750	41750	41750	41750	18
492	20231211	123600	243344900	41750	41750	41750	41750	1
493	20231211	123500	243303150	41750	41750	41750	41750	3
494	20231211	123400	243177900	41700	41750	41750	41700	25
495	20231211	123300	242134500	41750	41750	41750	41750	0
496	20231211	123200	242134500	41750	41750	41750	41750	8
497	20231211	123100	241800500	41750	41750	41750	41750	20
498	20231211	123000	240965500	41750	41750	41750	41750	1
499	20231211	122900	240923750	41750	41750	41750	41750	9
500	20231211	122800	240548000	41750	41750	41750	41750	6
501	20231211	122700	240297500	41750	41750	41750	41750	15
502	20231211	122600	239671250	41750	41750	41750	41750	4
503	20231211	122500	239504250	41750	41750	41750	41750	8
504	20231211	122400	239170250	41750	41750	41750	41750	9
505	20231211	122300	238794500	41750	41750	41750	41750	4
506	20231211	122200	238627500	41650	41650	41650	41650	7
507	20231211	122100	238335950	41600	41600	41600	41600	15
508	20231211	122000	237711950	41600	41600	41600	41600	3
509	20231211	121900	237587150	41600	41600	41600	41600	7
510	20231211	121800	237295950	41500	41500	41500	41500	0
511	20231211	121700	237295950	41500	41500	41500	41500	0
512	20231211	121600	237295950	41500	41550	41550	41500	143
513	20231211	121500	231361100	41550	41550	41550	41550	6
514	20231211	121400	231111800	41600	41600	41600	41600	21
515	20231211	121300	230238200	41650	41700	41700	41650	43
516	20231211	121200	228447100	41700	41700	41700	41700	1
517	20231211	121100	228405400	41700	41700	41700	41700	20
518	20231211	121000	227571400	41700	41700	41700	41700	3
519	20231211	120900	227446300	41700	41750	41750	41700	6
520	20231211	120800	227196050	41800	41800	41800	41800	4
521	20231211	120700	227028850	41750	41750	41750	41750	21
522	20231211	120600	226152100	41750	41700	41750	41700	6
523	20231211	120500	225901750	41700	41700	41700	41700	0
524	20231211	120400	225901750	41700	41700	41700	41700	19
525	20231211	120300	225109450	41600	41700	41700	41600	37
526	20231211	120200	223568200	41750	41750	41750	41750	1
527	20231211	120100	223526450	41750	41750	41750	41750	2
528	20231211	120000	223442950	41700	41750	41750	41700	135
529	20231211	115900	217813250	41750	41750	41750	41750	0
530	20231211	115800	217813250	41750	41750	41750	41750	4
531	20231211	115700	217646250	41750	41750	41750	41750	20
532	20231211	115600	216811250	41700	41750	41750	41700	80
533	20231211	115500	213474750	41800	41750	41800	41750	4
534	20231211	115400	213307600	41800	41800	41800	41800	7
535	20231211	115300	213015000	41800	41800	41800	41800	15
536	20231211	115200	212388000	41800	41800	41800	41800	6
537	20231211	115100	212137200	41750	41800	41800	41750	26
538	20231211	115000	211051500	41800	41800	41800	41800	19
539	20231211	114900	210257300	41800	41800	41800	41800	3
540	20231211	114800	210131900	41800	41800	41800	41800	3
541	20231211	114700	210006500	41800	41800	41800	41800	19
542	20231211	114600	209212300	41800	41800	41800	41800	4
543	20231211	114500	209045100	41800	41800	41800	41800	3
544	20231211	114400	208919700	41800	41800	41800	41800	7
545	20231211	114300	208627100	41800	41800	41800	41800	17
546	20231211	114200	207916500	41800	41800	41800	41800	10
547	20231211	114100	207498500	41800	41800	41800	41800	3
548	20231211	114000	207373100	41800	41800	41800	41800	39
549	20231211	113900	205742900	41800	41800	41800	41800	4
550	20231211	113800	205575700	41800	41800	41800	41800	3
551	20231211	113700	205450300	41800	41800	41800	41800	3
552	20231211	113600	205324900	41750	41800	41800	41750	11
553	20231211	113500	204865450	41800	41800	41800	41800	0
554	20231211	113400	204865450	41800	41800	41800	41800	6
555	20231211	113300	204614650	41800	41800	41800	41800	17
556	20231211	113200	203904050	41800	41800	41800	41800	0
557	20231211	113100	203904050	41800	41800	41800	41800	5
558	20231211	113000	203695050	41800	41800	41800	41800	19
559	20231211	112900	202900850	41800	41800	41800	41800	0
560	20231211	112800	202900850	41800	41800	41800	41800	81
561	20231211	112700	199515050	41800	41900	41950	41800	52
562	20231211	112600	197337300	41950	41950	41950	41950	0
563	20231211	112500	197337300	41950	41950	41950	41950	10
564	20231211	112400	196917800	41950	41950	41950	41950	3
565	20231211	112300	196791950	41950	41950	41950	41950	13
566	20231211	112200	196246600	41900	41900	41900	41900	5
567	20231211	112100	196037100	41900	41900	41900	41900	21
568	20231211	112000	195157200	41900	41900	41900	41900	3
569	20231211	111900	195031500	41900	41900	41900	41900	0
570	20231211	111800	195031500	41900	41900	41900	41900	6
571	20231211	111700	194780100	41900	41900	41900	41900	18
572	20231211	111600	194025900	41900	41900	41900	41900	0
573	20231211	111500	194025900	41900	41900	41900	41900	7
574	20231211	111400	193732600	41900	41900	41900	41900	3
575	20231211	111300	193606900	41900	41950	41950	41900	16
576	20231211	111200	192935900	41950	41900	41950	41900	33
577	20231211	111100	191553050	41950	41950	41950	41950	5
578	20231211	111000	191343300	41950	41950	41950	41950	27
579	20231211	110900	190210650	41950	41950	41950	41950	6
580	20231211	110800	189958950	41950	41950	41950	41950	4
581	20231211	110700	189791150	41950	41950	41950	41950	55
582	20231211	110600	187483900	41950	42000	42000	41950	89
583	20231211	110500	183750250	42000	42000	42000	42000	24
584	20231211	110400	182742250	42000	42000	42000	42000	0
585	20231211	110300	182742250	42000	42000	42000	42000	21
586	20231211	110200	181860250	42000	42000	42000	42000	3
587	20231211	110100	181734250	41950	42000	42000	41950	63
588	20231211	110000	179089500	42000	42000	42000	42000	4
589	20231211	105900	178921500	42000	42000	42000	42000	6
590	20231211	105800	178669500	42000	42000	42000	42000	0
591	20231211	105700	178669500	42000	42000	42000	42000	18
592	20231211	105600	177913500	42000	42000	42000	42000	6
593	20231211	105500	177661500	42000	42000	42000	42000	1
594	20231211	105400	177619500	42000	42000	42000	42000	3
595	20231211	105300	177493500	42000	42000	42000	42000	20
596	20231211	105200	176653500	42000	42000	42000	42000	0
597	20231211	105100	176653500	42000	42000	42000	42000	3
598	20231211	105000	176527500	41950	41950	41950	41950	18
599	20231211	104900	175772400	41950	41950	41950	41950	2
600	20231211	104800	175688500	41950	41950	41950	41950	3
601	20231211	104700	175562650	41950	41950	41950	41950	7
602	20231211	104600	175269000	41900	41900	41900	41900	3
603	20231211	104500	175143300	41950	41950	41950	41950	4
604	20231211	104400	174975500	41950	41950	41950	41950	3
605	20231211	104300	174849650	41900	41900	41900	41900	44
606	20231211	104200	173006050	41900	41900	41900	41900	4
607	20231211	104100	172838450	41950	41950	41950	41950	3
608	20231211	104000	172712600	41950	41950	41950	41950	21
609	20231211	103900	171831650	41950	41950	41950	41950	3
610	20231211	103800	171705800	41850	41850	41850	41850	0
611	20231211	103700	171705800	41850	41850	41850	41850	0
612	20231211	103600	171705800	41850	41850	41850	41850	437
613	20231211	103500	153417350	41850	41850	41850	41850	7
614	20231211	103400	153124400	41850	41900	41900	41850	11
615	20231211	103300	152663750	41900	41900	41900	41900	17
616	20231211	103200	151951450	41900	41900	41900	41900	1
617	20231211	103100	151909550	41900	41900	41900	41900	2
618	20231211	103000	151825750	41900	41850	41900	41850	31
619	20231211	102900	150527900	41850	41900	41900	41450	75
620	20231211	102800	147403650	41950	41700	41950	41700	17
621	20231211	102700	146691500	41500	42000	42000	41500	803
622	20231211	102600	113214950	42050	42050	42050	42050	38
623	20231211	102500	111617050	42050	42050	42050	42050	8
624	20231211	102400	111280650	42050	42050	42050	42050	7
625	20231211	102300	110986300	42050	42050	42050	42050	22
626	20231211	102200	110061200	42050	42050	42050	42050	3
627	20231211	102100	109935050	42000	42000	42000	42000	10
628	20231211	102000	109515050	42050	42000	42050	41900	15
629	20231211	101900	108885700	42000	42050	42050	42000	11
630	20231211	101800	108423300	42000	42000	42000	42000	5
631	20231211	101700	108213300	42050	42050	42050	42050	7
632	20231211	101600	107918950	42000	42050	42050	42000	8
633	20231211	101500	107582800	42050	42000	42050	42000	45
634	20231211	101400	105692100	42000	42000	42000	42000	4
635	20231211	101300	105524100	41900	41950	41950	41900	12
636	20231211	101200	105021150	42000	42000	42050	42000	18
637	20231211	101100	104265100	41900	42000	42000	41900	18
638	20231211	101000	103510150	42050	42050	42050	42050	5
639	20231211	100900	103299900	42050	42050	42050	42050	22
640	20231211	100800	102374800	42050	42050	42050	42050	6
641	20231211	100700	102122500	42050	42050	42050	42050	4
642	20231211	100600	101954300	42050	42050	42050	42050	0
643	20231211	100500	101954300	42050	42050	42050	42000	15
644	20231211	100400	101324050	42050	42100	42100	42050	20
645	20231211	100300	100482900	42050	42050	42050	42050	0
646	20231211	100200	100482900	42050	42100	42100	42050	77
647	20231211	100100	97244700	42100	42100	42100	42050	31
648	20231211	100000	95940150	42100	42100	42100	42100	1
649	20231211	095900	95898050	42100	42100	42100	42050	17
650	20231211	095800	95182850	42100	42100	42100	42100	3
651	20231211	095700	95056550	42100	42100	42100	42100	16
652	20231211	095600	94382950	42100	42100	42100	42100	7
653	20231211	095500	94088250	42100	42050	42100	42050	5
654	20231211	095400	93877800	42050	42100	42100	42050	46
655	20231211	095300	91942700	42100	42100	42100	42100	3
656	20231211	095200	91816400	42100	42100	42100	42100	6
657	20231211	095100	91563800	42100	42100	42100	42100	12
658	20231211	095000	91058600	42100	42100	42100	42100	20
659	20231211	094900	90216600	42100	42100	42100	42100	14
660	20231211	094800	89627200	42050	42100	42100	42050	102
661	20231211	094700	85338000	42150	42100	42150	42100	18
662	20231211	094600	84580050	42100	42050	42100	42050	43
663	20231211	094500	82771200	42050	42050	42050	42050	1
664	20231211	094400	82729150	42050	42050	42050	42050	4
665	20231211	094300	82560950	42050	42050	42050	42000	29
666	20231211	094200	81342000	42000	42000	42000	42000	0
667	20231211	094100	81342000	42000	42000	42000	42000	3
668	20231211	094000	81216000	42000	42050	42050	42000	18
669	20231211	093900	80459850	42000	42000	42000	42000	5
670	20231211	093800	80249850	42000	42000	42000	42000	1
671	20231211	093700	80207850	42000	42000	42000	42000	19
672	20231211	093600	79409850	42000	42000	42000	42000	18
673	20231211	093500	78653850	42050	42000	42050	42000	5
674	20231211	093400	78443650	41950	42000	42000	41950	151
675	20231211	093300	72102800	41950	41950	41950	41950	61
676	20231211	093200	69543850	42000	42000	42000	42000	19
677	20231211	093100	68745850	42000	42000	42000	42000	3
678	20231211	093000	68619850	42000	42050	42050	42000	6
679	20231211	092900	68367600	42050	42050	42050	42050	0
680	20231211	092800	68367600	42050	42050	42050	42050	57
681	20231211	092700	65970750	42000	42000	42000	42000	115
682	20231211	092600	61140750	42000	42000	42000	42000	3
683	20231211	092500	61014750	42000	42000	42000	42000	11
684	20231211	092400	60552750	42000	42000	42000	42000	16
685	20231211	092300	59880750	41950	41950	41950	41950	0
686	20231211	092200	59880750	41950	41950	41950	41950	2
687	20231211	092100	59796850	41950	41950	42000	41950	69
688	20231211	092000	56901550	41950	41950	41950	41950	10
689	20231211	091900	56482050	41950	41950	41950	41950	5
690	20231211	091800	56272300	41950	41950	41950	41950	17
691	20231211	091700	55559150	41950	42050	42050	41950	88
692	20231211	091600	51865900	42000	42000	42000	42000	39
693	20231211	091500	50227900	42050	42000	42050	42000	3
694	20231211	091400	50101850	42000	42100	42100	42000	127
695	20231211	091300	44761650	42100	42050	42100	42050	33
696	20231211	091200	43373700	42000	41950	42000	41950	40
697	20231211	091100	41694050	41950	41950	41950	41950	10
698	20231211	091000	41274550	41950	42000	42000	41950	47
699	20231211	090900	39302200	42000	42050	42050	42000	38
700	20231211	090800	37705400	42100	42000	42100	42000	32
701	20231211	090700	36360300	42000	41950	42000	41950	69
702	20231211	090600	33462900	41900	41700	41900	41700	45
703	20231211	090500	31582200	41700	41600	41700	41550	203
704	20231211	090400	23141100	41600	41600	41600	41600	390
705	20231211	090300	6917100	41600	41600	41600	41600	0
706	20231211	090200	6917100	41600	41600	41600	41600	10
707	20231211	090100	6501100	41500	41600	41600	41500	59
708	20231211	090000	4046800	41600	41800	41800	41600	97