KissMeData/243840/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204500	963226450	41600	41600	41600	41600	3176
3	20231219	204400	963226450	41600	41600	41600	41600	0
4	20231219	204300	963226450	41600	41600	41600	41600	0
5	20231219	204200	963226450	41600	41600	41600	41600	0
6	20231219	204100	963226450	41600	41600	41600	41600	0
7	20231219	204000	963226450	41600	41600	41600	41600	0
8	20231219	203900	963226450	41600	41600	41600	41600	0
9	20231219	203800	963226450	41600	41600	41600	41600	0
10	20231219	203700	963226450	41600	41600	41600	41600	0
11	20231219	203600	963226450	41600	41600	41600	41600	0
12	20231219	203500	963226450	41600	41600	41600	41600	0
13	20231219	203400	963226450	41600	41600	41600	41600	0
14	20231219	203300	963226450	41600	41600	41600	41600	0
15	20231219	203200	963226450	41600	41600	41600	41600	0
16	20231219	203100	963226450	41600	41600	41600	41600	0
17	20231219	203000	963226450	41600	41600	41600	41600	0
18	20231219	202900	963226450	41600	41600	41600	41600	0
19	20231219	202800	963226450	41600	41600	41600	41600	0
20	20231219	202700	963226450	41600	41600	41600	41600	0
21	20231219	202600	963226450	41600	41600	41600	41600	0
22	20231219	202500	963226450	41600	41600	41600	41600	0
23	20231219	202400	963226450	41600	41600	41600	41600	0
24	20231219	202300	963226450	41600	41600	41600	41600	0
25	20231219	202200	963226450	41600	41600	41600	41600	0
26	20231219	202100	963226450	41600	41600	41600	41600	0
27	20231219	202000	963226450	41600	41600	41600	41600	0
28	20231219	201900	963226450	41600	41600	41600	41600	0
29	20231219	201800	963226450	41600	41600	41600	41600	0
30	20231219	201700	963226450	41600	41600	41600	41600	0
31	20231219	201600	963226450	41600	41600	41600	41600	0
32	20231219	201500	963226450	41600	41600	41600	41600	3176
33	20231219	201400	963226450	41600	41600	41600	41600	0
34	20231219	201300	963226450	41600	41600	41600	41600	0
35	20231219	201200	963226450	41600	41600	41600	41600	0
36	20231219	201100	963226450	41600	41600	41600	41600	0
37	20231219	201000	963226450	41600	41600	41600	41600	0
38	20231219	200900	963226450	41600	41600	41600	41600	0
39	20231219	200800	963226450	41600	41600	41600	41600	0
40	20231219	200700	963226450	41600	41600	41600	41600	0
41	20231219	200600	963226450	41600	41600	41600	41600	0
42	20231219	200500	963226450	41600	41600	41600	41600	0
43	20231219	200400	963226450	41600	41600	41600	41600	0
44	20231219	200300	963226450	41600	41600	41600	41600	0
45	20231219	200200	963226450	41600	41600	41600	41600	0
46	20231219	200100	963226450	41600	41600	41600	41600	0
47	20231219	200000	963226450	41600	41600	41600	41600	0
48	20231219	195900	963226450	41600	41600	41600	41600	0
49	20231219	195800	963226450	41600	41600	41600	41600	0
50	20231219	195700	963226450	41600	41600	41600	41600	0
51	20231219	195600	963226450	41600	41600	41600	41600	0
52	20231219	195500	963226450	41600	41600	41600	41600	0
53	20231219	195400	963226450	41600	41600	41600	41600	0
54	20231219	195300	963226450	41600	41600	41600	41600	0
55	20231219	195200	963226450	41600	41600	41600	41600	0
56	20231219	195100	963226450	41600	41600	41600	41600	0
57	20231219	195000	963226450	41600	41600	41600	41600	0
58	20231219	194900	963226450	41600	41600	41600	41600	0
59	20231219	194800	963226450	41600	41600	41600	41600	0
60	20231219	194700	963226450	41600	41600	41600	41600	0
61	20231219	194600	963226450	41600	41600	41600	41600	0
62	20231219	194500	963226450	41600	41600	41600	41600	3176
63	20231219	194400	963226450	41600	41600	41600	41600	0
64	20231219	194300	963226450	41600	41600	41600	41600	0
65	20231219	194200	963226450	41600	41600	41600	41600	0
66	20231219	194100	963226450	41600	41600	41600	41600	0
67	20231219	194000	963226450	41600	41600	41600	41600	0
68	20231219	193900	963226450	41600	41600	41600	41600	0
69	20231219	193800	963226450	41600	41600	41600	41600	0
70	20231219	193700	963226450	41600	41600	41600	41600	0
71	20231219	193600	963226450	41600	41600	41600	41600	0
72	20231219	193500	963226450	41600	41600	41600	41600	0
73	20231219	193400	963226450	41600	41600	41600	41600	0
74	20231219	193300	963226450	41600	41600	41600	41600	0
75	20231219	193200	963226450	41600	41600	41600	41600	0
76	20231219	193100	963226450	41600	41600	41600	41600	0
77	20231219	193000	963226450	41600	41600	41600	41600	0
78	20231219	192900	963226450	41600	41600	41600	41600	0
79	20231219	192800	963226450	41600	41600	41600	41600	0
80	20231219	192700	963226450	41600	41600	41600	41600	0
81	20231219	192600	963226450	41600	41600	41600	41600	0
82	20231219	192500	963226450	41600	41600	41600	41600	0
83	20231219	192400	963226450	41600	41600	41600	41600	0
84	20231219	192300	963226450	41600	41600	41600	41600	0
85	20231219	192200	963226450	41600	41600	41600	41600	0
86	20231219	192100	963226450	41600	41600	41600	41600	0
87	20231219	192000	963226450	41600	41600	41600	41600	0
88	20231219	191900	963226450	41600	41600	41600	41600	0
89	20231219	191800	963226450	41600	41600	41600	41600	0
90	20231219	191700	963226450	41600	41600	41600	41600	0
91	20231219	191600	963226450	41600	41600	41600	41600	0
92	20231219	191500	963226450	41600	41600	41600	41600	3176
93	20231219	191400	963226450	41600	41600	41600	41600	0
94	20231219	191300	963226450	41600	41600	41600	41600	0
95	20231219	191200	963226450	41600	41600	41600	41600	0
96	20231219	191100	963226450	41600	41600	41600	41600	0
97	20231219	191000	963226450	41600	41600	41600	41600	0
98	20231219	190900	963226450	41600	41600	41600	41600	0
99	20231219	190800	963226450	41600	41600	41600	41600	0
100	20231219	190700	963226450	41600	41600	41600	41600	0
101	20231219	190600	963226450	41600	41600	41600	41600	0
102	20231219	190500	963226450	41600	41600	41600	41600	0
103	20231219	190400	963226450	41600	41600	41600	41600	0
104	20231219	190300	963226450	41600	41600	41600	41600	0
105	20231219	190200	963226450	41600	41600	41600	41600	0
106	20231219	190100	963226450	41600	41600	41600	41600	0
107	20231219	190000	963226450	41600	41600	41600	41600	0
108	20231219	185900	963226450	41600	41600	41600	41600	0
109	20231219	185800	963226450	41600	41600	41600	41600	0
110	20231219	185700	963226450	41600	41600	41600	41600	0
111	20231219	185600	963226450	41600	41600	41600	41600	0
112	20231219	185500	963226450	41600	41600	41600	41600	0
113	20231219	185400	963226450	41600	41600	41600	41600	0
114	20231219	185300	963226450	41600	41600	41600	41600	0
115	20231219	185200	963226450	41600	41600	41600	41600	0
116	20231219	185100	963226450	41600	41600	41600	41600	0
117	20231219	185000	963226450	41600	41600	41600	41600	0
118	20231219	184900	963226450	41600	41600	41600	41600	0
119	20231219	184800	963226450	41600	41600	41600	41600	0
120	20231219	184700	963226450	41600	41600	41600	41600	0
121	20231219	184600	963226450	41600	41600	41600	41600	0
122	20231219	184500	963226450	41600	41600	41600	41600	3176
123	20231219	184400	963226450	41600	41600	41600	41600	0
124	20231219	184300	963226450	41600	41600	41600	41600	0
125	20231219	184200	963226450	41600	41600	41600	41600	0
126	20231219	184100	963226450	41600	41600	41600	41600	0
127	20231219	184000	963226450	41600	41600	41600	41600	0
128	20231219	183900	963226450	41600	41600	41600	41600	0
129	20231219	183800	963226450	41600	41600	41600	41600	0
130	20231219	183700	963226450	41600	41600	41600	41600	0
131	20231219	183600	963226450	41600	41600	41600	41600	0
132	20231219	183500	963226450	41600	41600	41600	41600	0
133	20231219	183400	963226450	41600	41600	41600	41600	0
134	20231219	183300	963226450	41600	41600	41600	41600	0
135	20231219	183200	963226450	41600	41600	41600	41600	0
136	20231219	183100	963226450	41600	41600	41600	41600	0
137	20231219	183000	963226450	41600	41600	41600	41600	0
138	20231219	182900	963226450	41600	41600	41600	41600	0
139	20231219	182800	963226450	41600	41600	41600	41600	0
140	20231219	182700	963226450	41600	41600	41600	41600	0
141	20231219	182600	963226450	41600	41600	41600	41600	0
142	20231219	182500	963226450	41600	41600	41600	41600	0
143	20231219	182400	963226450	41600	41600	41600	41600	0
144	20231219	182300	963226450	41600	41600	41600	41600	0
145	20231219	182200	963226450	41600	41600	41600	41600	0
146	20231219	182100	963226450	41600	41600	41600	41600	0
147	20231219	182000	963226450	41600	41600	41600	41600	0
148	20231219	181900	963226450	41600	41600	41600	41600	0
149	20231219	181800	963226450	41600	41600	41600	41600	0
150	20231219	181700	963226450	41600	41600	41600	41600	0
151	20231219	181600	963226450	41600	41600	41600	41600	0
152	20231219	181500	963226450	41600	41600	41600	41600	3176
153	20231219	181400	963226450	41600	41600	41600	41600	0
154	20231219	181300	963226450	41600	41600	41600	41600	0
155	20231219	181200	963226450	41600	41600	41600	41600	0
156	20231219	181100	963226450	41600	41600	41600	41600	0
157	20231219	181000	963226450	41600	41600	41600	41600	0
158	20231219	180900	963226450	41600	41600	41600	41600	0
159	20231219	180800	963226450	41600	41600	41600	41600	0
160	20231219	180700	963226450	41600	41600	41600	41600	0
161	20231219	180600	963226450	41600	41600	41600	41600	0
162	20231219	180500	963226450	41600	41600	41600	41600	0
163	20231219	180400	963226450	41600	41600	41600	41600	0
164	20231219	180300	963226450	41600	41600	41600	41600	0
165	20231219	180200	963226450	41600	41600	41600	41600	0
166	20231219	180100	963226450	41600	41600	41600	41600	0
167	20231219	180000	963226450	41600	41600	41600	41600	0
168	20231219	175900	963226450	41600	41600	41600	41600	0
169	20231219	175800	963226450	41600	41600	41600	41600	0
170	20231219	175700	963226450	41600	41600	41600	41600	0
171	20231219	175600	963226450	41600	41600	41600	41600	0
172	20231219	175500	963226450	41600	41600	41600	41600	0
173	20231219	175400	963226450	41600	41600	41600	41600	0
174	20231219	175300	963226450	41600	41600	41600	41600	0
175	20231219	175200	963226450	41600	41600	41600	41600	0
176	20231219	175100	963226450	41600	41600	41600	41600	0
177	20231219	175000	963226450	41600	41600	41600	41600	0
178	20231219	174900	963226450	41600	41600	41600	41600	0
179	20231219	174800	963226450	41600	41600	41600	41600	0
180	20231219	174700	963226450	41600	41600	41600	41600	0
181	20231219	174600	963226450	41600	41600	41600	41600	0
182	20231219	174500	963226450	41600	41600	41600	41600	3176
183	20231219	174400	963226450	41600	41600	41600	41600	0
184	20231219	174300	963226450	41600	41600	41600	41600	0
185	20231219	174200	963226450	41600	41600	41600	41600	0
186	20231219	174100	963226450	41600	41600	41600	41600	0
187	20231219	174000	963226450	41600	41600	41600	41600	0
188	20231219	173900	963226450	41600	41600	41600	41600	0
189	20231219	173800	963226450	41600	41600	41600	41600	0
190	20231219	173700	963226450	41600	41600	41600	41600	0
191	20231219	173600	963226450	41600	41600	41600	41600	0
192	20231219	173500	963226450	41600	41600	41600	41600	0
193	20231219	173400	963226450	41600	41600	41600	41600	0
194	20231219	173300	963226450	41600	41600	41600	41600	0
195	20231219	173200	963226450	41600	41600	41600	41600	0
196	20231219	173100	963226450	41600	41600	41600	41600	0
197	20231219	173000	963226450	41600	41600	41600	41600	0
198	20231219	172900	963226450	41600	41600	41600	41600	0
199	20231219	172800	963226450	41600	41600	41600	41600	0
200	20231219	172700	963226450	41600	41600	41600	41600	0
201	20231219	172600	963226450	41600	41600	41600	41600	0
202	20231219	172500	963226450	41600	41600	41600	41600	0
203	20231219	172400	963226450	41600	41600	41600	41600	0
204	20231219	172300	963226450	41600	41600	41600	41600	0
205	20231219	172200	963226450	41600	41600	41600	41600	0
206	20231219	172100	963226450	41600	41600	41600	41600	0
207	20231219	172000	963226450	41600	41600	41600	41600	0
208	20231219	171900	963226450	41600	41600	41600	41600	0
209	20231219	171800	963226450	41600	41600	41600	41600	0
210	20231219	171700	963226450	41600	41600	41600	41600	0
211	20231219	171600	963226450	41600	41600	41600	41600	0
212	20231219	171500	963226450	41600	41600	41600	41600	3176
213	20231219	171400	963226450	41600	41600	41600	41600	0
214	20231219	171300	963226450	41600	41600	41600	41600	0
215	20231219	171200	963226450	41600	41600	41600	41600	0
216	20231219	171100	963226450	41600	41600	41600	41600	0
217	20231219	171000	963226450	41600	41600	41600	41600	0
218	20231219	170900	963226450	41600	41600	41600	41600	0
219	20231219	170800	963226450	41600	41600	41600	41600	0
220	20231219	170700	963226450	41600	41600	41600	41600	0
221	20231219	170600	963226450	41600	41600	41600	41600	0
222	20231219	170500	963226450	41600	41600	41600	41600	0
223	20231219	170400	963226450	41600	41600	41600	41600	0
224	20231219	170300	963226450	41600	41600	41600	41600	0
225	20231219	170200	963226450	41600	41600	41600	41600	0
226	20231219	170100	963226450	41600	41600	41600	41600	0
227	20231219	170000	963226450	41600	41600	41600	41600	0
228	20231219	165900	963226450	41600	41600	41600	41600	0
229	20231219	165800	963226450	41600	41600	41600	41600	0
230	20231219	165700	963226450	41600	41600	41600	41600	0
231	20231219	165600	963226450	41600	41600	41600	41600	0
232	20231219	165500	963226450	41600	41600	41600	41600	0
233	20231219	165400	963226450	41600	41600	41600	41600	0
234	20231219	165300	963226450	41600	41600	41600	41600	0
235	20231219	165200	963226450	41600	41600	41600	41600	0
236	20231219	165100	963226450	41600	41600	41600	41600	0
237	20231219	165000	963226450	41600	41600	41600	41600	0
238	20231219	164900	963226450	41600	41600	41600	41600	0
239	20231219	164800	963226450	41600	41600	41600	41600	0
240	20231219	164700	963226450	41600	41600	41600	41600	0
241	20231219	164600	963226450	41600	41600	41600	41600	0
242	20231219	164500	963226450	41600	41600	41600	41600	3176
243	20231219	164400	963226450	41600	41600	41600	41600	0
244	20231219	164300	963226450	41600	41600	41600	41600	0
245	20231219	164200	963226450	41600	41600	41600	41600	0
246	20231219	164100	963226450	41600	41600	41600	41600	0
247	20231219	164000	963226450	41600	41600	41600	41600	0
248	20231219	163900	963226450	41600	41600	41600	41600	0
249	20231219	163800	963226450	41600	41600	41600	41600	0
250	20231219	163700	963226450	41600	41600	41600	41600	0
251	20231219	163600	963226450	41600	41600	41600	41600	0
252	20231219	163500	963226450	41600	41600	41600	41600	0
253	20231219	163400	963226450	41600	41600	41600	41600	0
254	20231219	163300	963226450	41600	41600	41600	41600	0
255	20231219	163200	963226450	41600	41600	41600	41600	0
256	20231219	163100	963226450	41600	41600	41600	41600	0
257	20231219	163000	963226450	41600	41600	41600	41600	0
258	20231219	162900	963226450	41600	41600	41600	41600	0
259	20231219	162800	963226450	41600	41600	41600	41600	0
260	20231219	162700	963226450	41600	41600	41600	41600	0
261	20231219	162600	963226450	41600	41600	41600	41600	0
262	20231219	162500	963226450	41600	41600	41600	41600	0
263	20231219	162400	963226450	41600	41600	41600	41600	0
264	20231219	162300	963226450	41600	41600	41600	41600	0
265	20231219	162200	963226450	41600	41600	41600	41600	0
266	20231219	162100	963226450	41600	41600	41600	41600	0
267	20231219	162000	963226450	41600	41600	41600	41600	0
268	20231219	161900	963226450	41600	41600	41600	41600	0
269	20231219	161800	963226450	41600	41600	41600	41600	0
270	20231219	161700	963226450	41600	41600	41600	41600	0
271	20231219	161600	963226450	41600	41600	41600	41600	0
272	20231219	161500	963226450	41600	41600	41600	41600	3176
273	20231219	161400	963226450	41600	41600	41600	41600	0
274	20231219	161300	963226450	41600	41600	41600	41600	0
275	20231219	161200	963226450	41600	41600	41600	41600	0
276	20231219	161100	963226450	41600	41600	41600	41600	0
277	20231219	161000	963226450	41600	41600	41600	41600	0
278	20231219	160900	963226450	41600	41600	41600	41600	0
279	20231219	160800	963226450	41600	41600	41600	41600	0
280	20231219	160700	963226450	41600	41600	41600	41600	0
281	20231219	160600	963226450	41600	41600	41600	41600	0
282	20231219	160500	963226450	41600	41600	41600	41600	0
283	20231219	160400	963226450	41600	41600	41600	41600	0
284	20231219	160300	963226450	41600	41600	41600	41600	0
285	20231219	160200	963226450	41600	41600	41600	41600	0
286	20231219	160100	963226450	41600	41600	41600	41600	0
287	20231219	160000	963226450	41600	41600	41600	41600	0
288	20231219	155900	963226450	41600	41600	41600	41600	0
289	20231219	155800	963226450	41600	41600	41600	41600	0
290	20231219	155700	963226450	41600	41600	41600	41600	0
291	20231219	155600	963226450	41600	41600	41600	41600	0
292	20231219	155500	963226450	41600	41600	41600	41600	0
293	20231219	155400	963226450	41600	41600	41600	41600	0
294	20231219	155300	963226450	41600	41600	41600	41600	0
295	20231219	155200	963226450	41600	41600	41600	41600	0
296	20231219	155100	963226450	41600	41600	41600	41600	0
297	20231219	155000	963226450	41600	41600	41600	41600	0
298	20231219	154900	963226450	41600	41600	41600	41600	0
299	20231219	154800	963226450	41600	41600	41600	41600	0
300	20231219	154700	963226450	41600	41600	41600	41600	0
301	20231219	154600	963226450	41600	41600	41600	41600	0
302	20231219	154500	963226450	41600	41600	41600	41600	3176
303	20231219	154400	963226450	41600	41600	41600	41600	0
304	20231219	154300	963226450	41600	41600	41600	41600	0
305	20231219	154200	963226450	41600	41600	41600	41600	0
306	20231219	154100	963226450	41600	41600	41600	41600	0
307	20231219	154000	963226450	41600	41600	41600	41600	0
308	20231219	153900	963226450	41600	41600	41600	41600	0
309	20231219	153800	963226450	41600	41600	41600	41600	0
310	20231219	153700	963226450	41600	41600	41600	41600	0
311	20231219	153600	963226450	41600	41600	41600	41600	0
312	20231219	153500	963226450	41600	41600	41600	41600	0
313	20231219	153400	963226450	41600	41600	41600	41600	0
314	20231219	153300	963226450	41600	41600	41600	41600	0
315	20231219	153200	963226450	41600	41600	41600	41600	0
316	20231219	153100	963226450	41600	41600	41600	41600	0
317	20231219	153000	963226450	41600	41600	41600	41600	3176
318	20231219	152900	831104850	41700	41700	41700	41700	0
319	20231219	152800	831104850	41700	41700	41700	41700	0
320	20231219	152700	831104850	41700	41700	41700	41700	0
321	20231219	152600	831104850	41700	41700	41700	41700	0
322	20231219	152500	831104850	41700	41700	41700	41700	0
323	20231219	152400	831104850	41700	41700	41700	41700	0
324	20231219	152300	831104850	41700	41700	41700	41700	0
325	20231219	152200	831104850	41700	41700	41700	41700	0
326	20231219	152100	831104850	41700	41700	41700	41700	0
327	20231219	152000	831104850	41700	41700	41700	41700	0
328	20231219	151900	831104850	41700	41600	41700	41550	954
329	20231219	151800	791381750	41550	41500	41600	41500	373
330	20231219	151700	775872900	41500	41350	41600	41350	1721
331	20231219	151600	704442050	41300	41100	41350	41100	399
332	20231219	151500	687974500	41350	41050	41350	41050	232
333	20231219	151400	678438650	41350	41200	41350	41050	205
334	20231219	151300	670012400	41050	41000	41100	41000	208
335	20231219	151200	661478750	41000	41150	41350	41000	287
336	20231219	151100	649676700	41000	41050	41200	41000	1663
337	20231219	151000	581454800	41050	41150	41200	41050	237
338	20231219	150900	571710700	41150	41300	41300	41100	77
339	20231219	150800	568543550	41100	41100	41350	41100	137
340	20231219	150700	562906650	41100	41150	41150	41100	86
341	20231219	150600	559369550	41100	41100	41150	41100	116
342	20231219	150500	554601150	41100	41100	41150	41100	69
343	20231219	150400	551765200	41100	41150	41150	41100	126
344	20231219	150300	546585650	41150	41200	41200	41150	92
345	20231219	150200	542799650	41200	41200	41200	41150	103
346	20231219	150100	538557050	41200	41200	41200	41150	92
347	20231219	150000	534770250	41150	41150	41150	41100	186
348	20231219	145900	527118350	41150	41200	41200	41100	70
349	20231219	145800	524238150	41150	41150	41200	41150	129
350	20231219	145700	518929750	41150	41150	41200	41100	330
351	20231219	145600	505341200	41100	41150	41200	41100	67
352	20231219	145500	502587250	41150	41150	41150	41150	64
353	20231219	145400	499953650	41150	41200	41200	41150	84
354	20231219	145300	496497000	41150	41150	41200	41150	65
355	20231219	145200	493821550	41150	41150	41150	41150	54
356	20231219	145100	491599450	41150	41150	41150	41150	62
357	20231219	145000	489048150	41150	41150	41200	41150	61
358	20231219	144900	486537950	41150	41200	41250	41150	65
359	20231219	144800	483862050	41150	41200	41200	41150	59
360	20231219	144700	481431700	41200	41200	41200	41200	47
361	20231219	144600	479495300	41200	41200	41200	41200	60
362	20231219	144500	477023300	41200	41200	41250	41200	47
363	20231219	144400	475086850	41200	41250	41250	41200	31
364	20231219	144300	473808550	41250	41250	41250	41250	14
365	20231219	144200	473231050	41250	41300	41350	41250	16
366	20231219	144100	472570800	41250	41250	41250	41250	2
367	20231219	144000	472488300	41250	41250	41250	41250	1
368	20231219	143900	472447050	41250	41350	41350	41250	5
369	20231219	143800	472240700	41250	41250	41250	41250	53
370	20231219	143700	470054450	41250	41250	41250	41250	1
371	20231219	143600	470013200	41250	41300	41300	41250	13
372	20231219	143500	469476650	41200	41300	41300	41200	2
373	20231219	143400	469394150	41200	41200	41200	41200	2
374	20231219	143300	469311750	41200	41200	41200	41200	1
375	20231219	143200	469270550	41300	41200	41300	41200	11
376	20231219	143100	468817250	41200	41200	41200	41200	1
377	20231219	143000	468776050	41300	41200	41300	41200	15
378	20231219	142900	468157950	41250	41250	41250	41250	416
379	20231219	142800	450997950	41350	41350	41350	41350	0
380	20231219	142700	450997950	41350	41350	41350	41350	1
381	20231219	142600	450956600	41350	41350	41350	41350	0
382	20231219	142500	450956600	41350	41350	41350	41350	0
383	20231219	142400	450956600	41350	41350	41350	41350	1
384	20231219	142300	450915250	41250	41300	41300	41250	244
385	20231219	142200	440845750	41350	41350	41350	41350	1
386	20231219	142100	440804400	41350	41350	41350	41350	0
387	20231219	142000	440804400	41350	41350	41350	41350	1
388	20231219	141900	440763050	41350	41350	41350	41350	0
389	20231219	141800	440763050	41350	41350	41350	41350	2
390	20231219	141700	440680350	41350	41350	41350	41350	1
391	20231219	141600	440639000	41350	41350	41350	41350	0
392	20231219	141500	440639000	41350	41300	41350	41300	3
393	20231219	141400	440515050	41350	41350	41350	41350	0
394	20231219	141300	440515050	41350	41350	41350	41350	0
395	20231219	141200	440515050	41350	41350	41350	41350	1
396	20231219	141100	440473700	41350	41350	41350	41350	0
397	20231219	141000	440473700	41350	41350	41350	41350	0
398	20231219	140900	440473700	41350	41350	41350	41350	1
399	20231219	140800	440432350	41350	41350	41350	41350	1
400	20231219	140700	440391000	41350	41350	41350	41350	1
401	20231219	140600	440349650	41400	41400	41400	41400	1
402	20231219	140500	440308250	41400	41400	41400	41400	0
403	20231219	140400	440308250	41400	41400	41400	41400	5
404	20231219	140300	440101250	41400	41400	41400	41400	0
405	20231219	140200	440101250	41400	41400	41400	41400	1
406	20231219	140100	440059850	41400	41400	41400	41400	0
407	20231219	140000	440059850	41400	41400	41400	41400	5
408	20231219	135900	439852850	41400	41400	41400	41400	1
409	20231219	135800	439811450	41400	41400	41400	41400	5
410	20231219	135700	439604450	41450	41450	41500	41450	15
411	20231219	135600	438982550	41300	41350	41350	41300	125
412	20231219	135500	433818650	41350	41350	41350	41350	1
413	20231219	135400	433777300	41500	41500	41500	41500	1
414	20231219	135300	433735800	41500	41500	41500	41500	0
415	20231219	135200	433735800	41500	41500	41500	41500	0
416	20231219	135100	433735800	41500	41500	41500	41500	2
417	20231219	135000	433652800	41500	41500	41500	41500	0
418	20231219	134900	433652800	41500	41500	41500	41500	241
419	20231219	134800	423651300	41500	41350	41500	41350	500
420	20231219	134700	402944500	41350	41350	41350	41350	1
421	20231219	134600	402903150	41350	41350	41350	41350	0
422	20231219	134500	402903150	41350	41350	41350	41350	0
423	20231219	134400	402903150	41350	41350	41350	41350	1
424	20231219	134300	402861800	41350	41350	41350	41350	0
425	20231219	134200	402861800	41350	41300	41350	41300	41
426	20231219	134100	401168450	41300	41300	41300	41300	30
427	20231219	134000	399929450	41350	41350	41350	41350	0
428	20231219	133900	399929450	41350	41350	41350	41350	1
429	20231219	133800	399888100	41350	41350	41350	41350	1
430	20231219	133700	399846750	41350	41350	41350	41350	2
431	20231219	133600	399764050	41350	41350	41350	41350	1
432	20231219	133500	399722700	41350	41350	41350	41350	0
433	20231219	133400	399722700	41350	41350	41350	41350	0
434	20231219	133300	399722700	41350	41350	41350	41350	0
435	20231219	133200	399722700	41350	41350	41350	41350	1
436	20231219	133100	399681350	41250	41250	41250	41250	10
437	20231219	133000	399268850	41350	41350	41350	41350	0
438	20231219	132900	399268850	41350	41350	41350	41350	2
439	20231219	132800	399186150	41350	41350	41350	41350	0
440	20231219	132700	399186150	41350	41350	41350	41350	1
441	20231219	132600	399144800	41350	41350	41350	41350	0
442	20231219	132500	399144800	41350	41350	41350	41350	0
443	20231219	132400	399144800	41350	41350	41350	41350	1
444	20231219	132300	399103450	41250	41250	41250	41250	0
445	20231219	132200	399103450	41250	41300	41300	41250	100
446	20231219	132100	394975600	41400	41400	41400	41400	1
447	20231219	132000	394934200	41400	41400	41400	41400	0
448	20231219	131900	394934200	41400	41400	41400	41400	0
449	20231219	131800	394934200	41400	41400	41400	41400	1
450	20231219	131700	394892800	41450	41450	41450	41450	0
451	20231219	131600	394892800	41450	41450	41450	41450	1
452	20231219	131500	394851350	41400	41400	41400	41400	0
453	20231219	131400	394851350	41400	41300	41400	41300	1055
454	20231219	131300	351240250	41300	41300	41300	41300	0
455	20231219	131200	351240250	41300	41300	41300	41300	0
456	20231219	131100	351240250	41300	41300	41300	41300	1
457	20231219	131000	351198950	41300	41300	41300	41300	0
458	20231219	130900	351198950	41300	41300	41300	41300	1
459	20231219	130800	351157650	41300	41300	41300	41300	1
460	20231219	130700	351116350	41300	41300	41300	41300	0
461	20231219	130600	351116350	41300	41300	41300	41300	1
462	20231219	130500	351075050	41300	41300	41300	41300	0
463	20231219	130400	351075050	41300	41300	41300	41300	0
464	20231219	130300	351075050	41300	41300	41300	41300	14
465	20231219	130200	350496850	41300	41300	41300	41300	0
466	20231219	130100	350496850	41300	41300	41300	41300	0
467	20231219	130000	350496850	41300	41300	41300	41300	0
468	20231219	125900	350496850	41300	41300	41300	41300	1
469	20231219	125800	350455550	41300	41250	41300	41250	4
470	20231219	125700	350290450	41200	41200	41200	41200	0
471	20231219	125600	350290450	41200	41300	41300	41200	51
472	20231219	125500	348189150	41300	41300	41300	41300	2
473	20231219	125400	348106550	41300	41300	41300	41300	1
474	20231219	125300	348065250	41300	41300	41300	41300	0
475	20231219	125200	348065250	41300	41300	41300	41300	0
476	20231219	125100	348065250	41300	41300	41300	41300	1
477	20231219	125000	348023950	41300	41200	41300	41200	28
478	20231219	124900	346867950	41250	41250	41250	41200	84
479	20231219	124800	343406800	41250	41300	41300	41250	219
480	20231219	124700	334373000	41300	41300	41300	41300	16
481	20231219	124600	333712200	41350	41350	41350	41350	6
482	20231219	124500	333464100	41350	41350	41350	41350	0
483	20231219	124400	333464100	41350	41350	41350	41350	1
484	20231219	124300	333422750	41350	41350	41350	41350	0
485	20231219	124200	333422750	41350	41350	41350	41350	0
486	20231219	124100	333422750	41350	41350	41350	41350	1
487	20231219	124000	333381400	41350	41350	41350	41350	1
488	20231219	123900	333340050	41350	41350	41350	41350	0
489	20231219	123800	333340050	41350	41350	41350	41350	1
490	20231219	123700	333298700	41350	41350	41350	41350	0
491	20231219	123600	333298700	41350	41350	41350	41350	1
492	20231219	123500	333257350	41350	41350	41350	41350	0
493	20231219	123400	333257350	41350	41350	41350	41350	0
494	20231219	123300	333257350	41350	41350	41350	41350	61
495	20231219	123200	330735000	41350	41350	41350	41350	4
496	20231219	123100	330569600	41350	41350	41350	41350	5
497	20231219	123000	330362850	41350	41350	41350	41350	1
498	20231219	122900	330321500	41250	41250	41250	41250	1
499	20231219	122800	330280250	41350	41350	41350	41350	0
500	20231219	122700	330280250	41350	41350	41350	41350	0
501	20231219	122600	330280250	41350	41300	41350	41250	62
502	20231219	122500	327722550	41300	41300	41300	41300	87
503	20231219	122400	324129450	41300	41300	41300	41300	3
504	20231219	122300	324005550	41300	41350	41350	41300	115
505	20231219	122200	319250450	41350	41350	41350	41350	0
506	20231219	122100	319250450	41350	41300	41350	41300	4
507	20231219	122000	319085200	41350	41350	41350	41350	0
508	20231219	121900	319085200	41350	41350	41350	41350	0
509	20231219	121800	319085200	41350	41350	41350	41350	1
510	20231219	121700	319043850	41300	41300	41300	41300	0
511	20231219	121600	319043850	41300	41300	41300	41300	1
512	20231219	121500	319002550	41350	41400	41400	41350	74
513	20231219	121400	315942600	41350	41350	41350	41350	0
514	20231219	121300	315942600	41350	41350	41350	41350	0
515	20231219	121200	315942600	41350	41350	41350	41350	129
516	20231219	121100	310608450	41350	41350	41350	41350	1
517	20231219	121000	310567100	41350	41350	41350	41350	1
518	20231219	120900	310525750	41350	41350	41350	41350	0
519	20231219	120800	310525750	41350	41350	41350	41350	11
520	20231219	120700	310070900	41300	41300	41300	41300	0
521	20231219	120600	310070900	41300	41300	41300	41300	3
522	20231219	120500	309947000	41350	41350	41350	41350	1
523	20231219	120400	309905650	41350	41350	41350	41350	0
524	20231219	120300	309905650	41350	41350	41350	41350	2
525	20231219	120200	309822950	41350	41350	41350	41350	0
526	20231219	120100	309822950	41350	41350	41350	41350	1
527	20231219	120000	309781600	41350	41350	41350	41350	1
528	20231219	115900	309740250	41350	41350	41350	41350	0
529	20231219	115800	309740250	41350	41350	41350	41350	0
530	20231219	115700	309740250	41350	41350	41350	41350	0
531	20231219	115600	309740250	41350	41350	41350	41350	1
532	20231219	115500	309698900	41350	41350	41350	41350	0
533	20231219	115400	309698900	41350	41350	41350	41350	0
534	20231219	115300	309698900	41350	41350	41350	41350	1
535	20231219	115200	309657550	41250	41350	41350	41250	405
536	20231219	115100	292940450	41400	41400	41400	41400	0
537	20231219	115000	292940450	41400	41400	41400	41400	1
538	20231219	114900	292899050	41400	41400	41400	41400	1
539	20231219	114800	292857650	41400	41350	41400	41350	6
540	20231219	114700	292609500	41350	41350	41350	41350	5
541	20231219	114600	292402750	41350	41350	41350	41350	70
542	20231219	114500	289508250	41350	41350	41350	41350	1
543	20231219	114400	289466900	41350	41350	41350	41350	0
544	20231219	114300	289466900	41350	41350	41350	41350	0
545	20231219	114200	289466900	41350	41350	41350	41350	1
546	20231219	114100	289425550	41350	41350	41350	41350	0
547	20231219	114000	289425550	41350	41350	41350	41350	1
548	20231219	113900	289384200	41350	41350	41350	41350	0
549	20231219	113800	289384200	41350	41350	41350	41350	1
550	20231219	113700	289342850	41350	41350	41350	41350	0
551	20231219	113600	289342850	41350	41350	41350	41350	0
552	20231219	113500	289342850	41350	41350	41350	41350	1
553	20231219	113400	289301500	41350	41350	41350	41350	1
554	20231219	113300	289260150	41300	41300	41300	41300	5
555	20231219	113200	289053650	41350	41300	41350	41300	25
556	20231219	113100	288021100	41300	41300	41300	41300	0
557	20231219	113000	288021100	41300	41300	41300	41300	1
558	20231219	112900	287979800	41300	41300	41300	41300	0
559	20231219	112800	287979800	41300	41300	41300	41300	0
560	20231219	112700	287979800	41300	41300	41300	41300	13
561	20231219	112600	287442900	41300	41300	41300	41300	2
562	20231219	112500	287360300	41300	41300	41300	41300	0
563	20231219	112400	287360300	41300	41300	41300	41300	2
564	20231219	112300	287277700	41300	41300	41300	41300	1
565	20231219	112200	287236400	41300	41300	41300	41300	0
566	20231219	112100	287236400	41300	41300	41300	41300	7
567	20231219	112000	286947300	41350	41300	41350	41300	4
568	20231219	111900	286782050	41300	41300	41300	41300	0
569	20231219	111800	286782050	41300	41300	41300	41300	6
570	20231219	111700	286534250	41350	41350	41350	41350	1
571	20231219	111600	286492900	41350	41350	41350	41350	0
572	20231219	111500	286492900	41350	41300	41350	41300	67
573	20231219	111400	283725750	41350	41350	41350	41350	0
574	20231219	111300	283725750	41350	41350	41350	41350	0
575	20231219	111200	283725750	41350	41350	41350	41350	1
576	20231219	111100	283684400	41350	41350	41350	41350	10
577	20231219	111000	283270900	41350	41350	41350	41350	5
578	20231219	110900	283064150	41350	41350	41350	41350	1
579	20231219	110800	283022800	41350	41350	41350	41350	1
580	20231219	110700	282981450	41300	41300	41300	41300	0
581	20231219	110600	282981450	41300	41300	41300	41300	2
582	20231219	110500	282898850	41350	41350	41350	41350	1
583	20231219	110400	282857500	41300	41300	41300	41300	25
584	20231219	110300	281825000	41300	41350	41350	41300	41
585	20231219	110200	280131650	41350	41350	41350	41350	1
586	20231219	110100	280090300	41350	41350	41350	41350	0
587	20231219	110000	280090300	41350	41350	41350	41350	0
588	20231219	105900	280090300	41350	41350	41350	41350	1
589	20231219	105800	280048950	41350	41350	41350	41350	42
590	20231219	105700	278312250	41400	41400	41400	41400	1
591	20231219	105600	278270850	41350	41350	41350	41350	0
592	20231219	105500	278270850	41350	41350	41350	41350	1
593	20231219	105400	278229500	41400	41400	41400	41400	1
594	20231219	105300	278188100	41350	41350	41350	41350	20
595	20231219	105200	277361100	41350	41350	41350	41350	10
596	20231219	105100	276947600	41400	41400	41400	41400	0
597	20231219	105000	276947600	41400	41350	41400	41350	3
598	20231219	104900	276823500	41350	41350	41350	41350	69
599	20231219	104800	273970350	41400	41400	41400	41400	0
600	20231219	104700	273970350	41400	41400	41400	41400	1
601	20231219	104600	273928950	41400	41400	41400	41400	0
602	20231219	104500	273928950	41400	41450	41450	41400	171
603	20231219	104400	266849050	41450	41450	41450	41450	2
604	20231219	104300	266766150	41450	41450	41450	41450	0
605	20231219	104200	266766150	41450	41450	41450	41450	1
606	20231219	104100	266724700	41400	41400	41400	41400	64
607	20231219	104000	264075100	41350	41350	41350	41350	0
608	20231219	103900	264075100	41350	41400	41400	41350	7
609	20231219	103800	263785550	41400	41400	41400	41400	1
610	20231219	103700	263744150	41400	41400	41400	41400	10
611	20231219	103600	263330150	41400	41400	41400	41400	0
612	20231219	103500	263330150	41400	41350	41400	41350	2
613	20231219	103400	263247400	41350	41350	41350	41350	3
614	20231219	103300	263123350	41350	41350	41350	41350	0
615	20231219	103200	263123350	41350	41400	41400	41350	3
616	20231219	103100	262999250	41400	41400	41400	41400	0
617	20231219	103000	262999250	41400	41400	41400	41400	0
618	20231219	102900	262999250	41400	41450	41450	41400	62
619	20231219	102800	260432400	41450	41450	41450	41450	0
620	20231219	102700	260432400	41450	41450	41450	41450	1
621	20231219	102600	260390950	41450	41450	41450	41450	0
622	20231219	102500	260390950	41450	41450	41450	41450	0
623	20231219	102400	260390950	41450	41450	41450	41450	2
624	20231219	102300	260308050	41450	41450	41450	41450	1
625	20231219	102200	260266600	41450	41450	41450	41450	0
626	20231219	102100	260266600	41450	41450	41450	41450	0
627	20231219	102000	260266600	41450	41450	41450	41450	2
628	20231219	101900	260183700	41450	41450	41450	41450	0
629	20231219	101800	260183700	41450	41450	41450	41450	0
630	20231219	101700	260183700	41450	41400	41450	41400	49
631	20231219	101600	258153850	41450	41450	41450	41450	1
632	20231219	101500	258112400	41450	41450	41450	41450	13
633	20231219	101400	257573550	41500	41500	41500	41500	1
634	20231219	101300	257532050	41500	41500	41500	41500	0
635	20231219	101200	257532050	41500	41500	41500	41500	0
636	20231219	101100	257532050	41500	41500	41500	41500	16
637	20231219	101000	256868050	41350	41350	41350	41350	242
638	20231219	100900	246861350	41350	41350	41350	41350	1
639	20231219	100800	246820000	41350	41350	41350	41350	0
640	20231219	100700	246820000	41350	41350	41350	41350	0
641	20231219	100600	246820000	41350	41350	41350	41350	1
642	20231219	100500	246778650	41350	41300	41350	41250	78
643	20231219	100400	243559250	41350	41350	41350	41350	1
644	20231219	100300	243517900	41300	41300	41300	41300	0
645	20231219	100200	243517900	41300	41300	41300	41300	1
646	20231219	100100	243476600	41250	41250	41250	41250	0
647	20231219	100000	243476600	41250	41200	41250	41150	450
648	20231219	095900	224950800	41200	41250	41250	41200	296
649	20231219	095800	212752650	41300	41350	41350	41300	45
650	20231219	095700	210893300	41400	41400	41400	41400	0
651	20231219	095600	210893300	41400	41400	41400	41400	1
652	20231219	095500	210851900	41400	41400	41400	41400	21
653	20231219	095400	209982500	41400	41450	41450	41400	68
654	20231219	095300	207167250	41500	41500	41500	41500	0
655	20231219	095200	207167250	41500	41500	41500	41500	0
656	20231219	095100	207167250	41500	41500	41500	41500	26
657	20231219	095000	206088250	41450	41450	41450	41450	9
658	20231219	094900	205715200	41450	41450	41450	41450	11
659	20231219	094800	205259250	41450	41500	41500	41450	207
660	20231219	094700	196670250	41550	41550	41550	41550	2
661	20231219	094600	196587150	41600	41600	41600	41600	0
662	20231219	094500	196587150	41600	41600	41600	41600	0
663	20231219	094400	196587150	41600	41600	41600	41600	6
664	20231219	094300	196337550	41600	41600	41600	41600	1
665	20231219	094200	196295950	41500	41550	41550	41500	44
666	20231219	094100	194469900	41600	41550	41600	41550	51
667	20231219	094000	192348350	41500	41500	41500	41500	200
668	20231219	093900	184048350	41450	41450	41450	41450	0
669	20231219	093800	184048350	41450	41450	41450	41450	156
670	20231219	093700	177582150	41450	41450	41450	41450	1
671	20231219	093600	177540700	41450	41450	41450	41450	1
672	20231219	093500	177499250	41350	41350	41350	41350	16
673	20231219	093400	176837650	41350	41350	41350	41350	1
674	20231219	093300	176796300	41350	41350	41350	41350	4
675	20231219	093200	176630900	41350	41350	41350	41350	21
676	20231219	093100	175762550	41300	41300	41300	41300	66
677	20231219	093000	173036750	41300	41300	41300	41300	0
678	20231219	092900	173036750	41300	41300	41300	41300	4
679	20231219	092800	172871550	41300	41300	41300	41300	8
680	20231219	092700	172541150	41350	41350	41350	41350	2
681	20231219	092600	172458450	41300	41300	41300	41300	1
682	20231219	092500	172417150	41200	41200	41200	41200	0
683	20231219	092400	172417150	41200	41200	41200	41200	599
684	20231219	092300	147738350	41200	41200	41200	41200	35
685	20231219	092200	146296350	41200	41150	41200	41150	183
686	20231219	092100	138764900	41150	41150	41150	41150	26
687	20231219	092000	137695000	41200	41150	41200	41150	32
688	20231219	091900	136376950	41150	41150	41150	41150	10
689	20231219	091800	135965450	41100	41150	41150	41100	42
690	20231219	091700	134238950	41200	41500	41500	41200	122
691	20231219	091600	129209350	41250	41050	41650	41000	575
692	20231219	091500	105581150	41000	41000	41000	41000	20
693	20231219	091400	104761150	41050	41100	41150	41000	543
694	20231219	091300	82464800	41200	41200	41200	41100	132
695	20231219	091200	77033100	41200	41200	41200	41200	5
696	20231219	091100	76827100	41200	41200	41200	41200	12
697	20231219	091000	76332700	41200	41200	41200	41200	10
698	20231219	090900	75920700	41100	41150	41150	41050	595
699	20231219	090800	51462350	41200	41250	41250	41200	86
700	20231219	090700	47917900	41250	41250	41250	41250	28
701	20231219	090600	46762900	41150	41200	41200	41150	283
702	20231219	090500	35106750	41200	41200	41250	41200	73
703	20231219	090400	32099100	41350	41400	41450	41200	527
704	20231219	090300	10338500	41500	41500	41500	41500	1
705	20231219	090200	10297000	41400	41550	41550	41400	94
706	20231219	090100	6399050	41750	41750	41750	41750	0
707	20231219	090000	6399050	41750	41500	41750	41500	124