KissMeData/267980/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	205200	519527950	41850	41850	41850	41850	930
3	20231219	205100	519527950	41850	41850	41850	41850	0
4	20231219	205000	519527950	41850	41850	41850	41850	0
5	20231219	204900	519527950	41850	41850	41850	41850	0
6	20231219	204800	519527950	41850	41850	41850	41850	0
7	20231219	204700	519527950	41850	41850	41850	41850	0
8	20231219	204600	519527950	41850	41850	41850	41850	0
9	20231219	204500	519527950	41850	41850	41850	41850	0
10	20231219	204400	519527950	41850	41850	41850	41850	0
11	20231219	204300	519527950	41850	41850	41850	41850	0
12	20231219	204200	519527950	41850	41850	41850	41850	0
13	20231219	204100	519527950	41850	41850	41850	41850	0
14	20231219	204000	519527950	41850	41850	41850	41850	0
15	20231219	203900	519527950	41850	41850	41850	41850	0
16	20231219	203800	519527950	41850	41850	41850	41850	0
17	20231219	203700	519527950	41850	41850	41850	41850	0
18	20231219	203600	519527950	41850	41850	41850	41850	0
19	20231219	203500	519527950	41850	41850	41850	41850	0
20	20231219	203400	519527950	41850	41850	41850	41850	0
21	20231219	203300	519527950	41850	41850	41850	41850	0
22	20231219	203200	519527950	41850	41850	41850	41850	0
23	20231219	203100	519527950	41850	41850	41850	41850	0
24	20231219	203000	519527950	41850	41850	41850	41850	0
25	20231219	202900	519527950	41850	41850	41850	41850	0
26	20231219	202800	519527950	41850	41850	41850	41850	0
27	20231219	202700	519527950	41850	41850	41850	41850	0
28	20231219	202600	519527950	41850	41850	41850	41850	0
29	20231219	202500	519527950	41850	41850	41850	41850	0
30	20231219	202400	519527950	41850	41850	41850	41850	0
31	20231219	202300	519527950	41850	41850	41850	41850	0
32	20231219	202200	519527950	41850	41850	41850	41850	930
33	20231219	202100	519527950	41850	41850	41850	41850	0
34	20231219	202000	519527950	41850	41850	41850	41850	0
35	20231219	201900	519527950	41850	41850	41850	41850	0
36	20231219	201800	519527950	41850	41850	41850	41850	0
37	20231219	201700	519527950	41850	41850	41850	41850	0
38	20231219	201600	519527950	41850	41850	41850	41850	0
39	20231219	201500	519527950	41850	41850	41850	41850	0
40	20231219	201400	519527950	41850	41850	41850	41850	0
41	20231219	201300	519527950	41850	41850	41850	41850	0
42	20231219	201200	519527950	41850	41850	41850	41850	0
43	20231219	201100	519527950	41850	41850	41850	41850	0
44	20231219	201000	519527950	41850	41850	41850	41850	0
45	20231219	200900	519527950	41850	41850	41850	41850	0
46	20231219	200800	519527950	41850	41850	41850	41850	0
47	20231219	200700	519527950	41850	41850	41850	41850	0
48	20231219	200600	519527950	41850	41850	41850	41850	0
49	20231219	200500	519527950	41850	41850	41850	41850	0
50	20231219	200400	519527950	41850	41850	41850	41850	0
51	20231219	200300	519527950	41850	41850	41850	41850	0
52	20231219	200200	519527950	41850	41850	41850	41850	0
53	20231219	200100	519527950	41850	41850	41850	41850	0
54	20231219	200000	519527950	41850	41850	41850	41850	0
55	20231219	195900	519527950	41850	41850	41850	41850	0
56	20231219	195800	519527950	41850	41850	41850	41850	0
57	20231219	195700	519527950	41850	41850	41850	41850	0
58	20231219	195600	519527950	41850	41850	41850	41850	0
59	20231219	195500	519527950	41850	41850	41850	41850	0
60	20231219	195400	519527950	41850	41850	41850	41850	0
61	20231219	195300	519527950	41850	41850	41850	41850	0
62	20231219	195200	519527950	41850	41850	41850	41850	930
63	20231219	195100	519527950	41850	41850	41850	41850	0
64	20231219	195000	519527950	41850	41850	41850	41850	0
65	20231219	194900	519527950	41850	41850	41850	41850	0
66	20231219	194800	519527950	41850	41850	41850	41850	0
67	20231219	194700	519527950	41850	41850	41850	41850	0
68	20231219	194600	519527950	41850	41850	41850	41850	0
69	20231219	194500	519527950	41850	41850	41850	41850	0
70	20231219	194400	519527950	41850	41850	41850	41850	0
71	20231219	194300	519527950	41850	41850	41850	41850	0
72	20231219	194200	519527950	41850	41850	41850	41850	0
73	20231219	194100	519527950	41850	41850	41850	41850	0
74	20231219	194000	519527950	41850	41850	41850	41850	0
75	20231219	193900	519527950	41850	41850	41850	41850	0
76	20231219	193800	519527950	41850	41850	41850	41850	0
77	20231219	193700	519527950	41850	41850	41850	41850	0
78	20231219	193600	519527950	41850	41850	41850	41850	0
79	20231219	193500	519527950	41850	41850	41850	41850	0
80	20231219	193400	519527950	41850	41850	41850	41850	0
81	20231219	193300	519527950	41850	41850	41850	41850	0
82	20231219	193200	519527950	41850	41850	41850	41850	0
83	20231219	193100	519527950	41850	41850	41850	41850	0
84	20231219	193000	519527950	41850	41850	41850	41850	0
85	20231219	192900	519527950	41850	41850	41850	41850	0
86	20231219	192800	519527950	41850	41850	41850	41850	0
87	20231219	192700	519527950	41850	41850	41850	41850	0
88	20231219	192600	519527950	41850	41850	41850	41850	0
89	20231219	192500	519527950	41850	41850	41850	41850	0
90	20231219	192400	519527950	41850	41850	41850	41850	0
91	20231219	192300	519527950	41850	41850	41850	41850	0
92	20231219	192200	519527950	41850	41850	41850	41850	930
93	20231219	192100	519527950	41850	41850	41850	41850	0
94	20231219	192000	519527950	41850	41850	41850	41850	0
95	20231219	191900	519527950	41850	41850	41850	41850	0
96	20231219	191800	519527950	41850	41850	41850	41850	0
97	20231219	191700	519527950	41850	41850	41850	41850	0
98	20231219	191600	519527950	41850	41850	41850	41850	0
99	20231219	191500	519527950	41850	41850	41850	41850	0
100	20231219	191400	519527950	41850	41850	41850	41850	0
101	20231219	191300	519527950	41850	41850	41850	41850	0
102	20231219	191200	519527950	41850	41850	41850	41850	0
103	20231219	191100	519527950	41850	41850	41850	41850	0
104	20231219	191000	519527950	41850	41850	41850	41850	0
105	20231219	190900	519527950	41850	41850	41850	41850	0
106	20231219	190800	519527950	41850	41850	41850	41850	0
107	20231219	190700	519527950	41850	41850	41850	41850	0
108	20231219	190600	519527950	41850	41850	41850	41850	0
109	20231219	190500	519527950	41850	41850	41850	41850	0
110	20231219	190400	519527950	41850	41850	41850	41850	0
111	20231219	190300	519527950	41850	41850	41850	41850	0
112	20231219	190200	519527950	41850	41850	41850	41850	0
113	20231219	190100	519527950	41850	41850	41850	41850	0
114	20231219	190000	519527950	41850	41850	41850	41850	0
115	20231219	185900	519527950	41850	41850	41850	41850	0
116	20231219	185800	519527950	41850	41850	41850	41850	0
117	20231219	185700	519527950	41850	41850	41850	41850	0
118	20231219	185600	519527950	41850	41850	41850	41850	0
119	20231219	185500	519527950	41850	41850	41850	41850	0
120	20231219	185400	519527950	41850	41850	41850	41850	0
121	20231219	185300	519527950	41850	41850	41850	41850	0
122	20231219	185200	519527950	41850	41850	41850	41850	930
123	20231219	185100	519527950	41850	41850	41850	41850	0
124	20231219	185000	519527950	41850	41850	41850	41850	0
125	20231219	184900	519527950	41850	41850	41850	41850	0
126	20231219	184800	519527950	41850	41850	41850	41850	0
127	20231219	184700	519527950	41850	41850	41850	41850	0
128	20231219	184600	519527950	41850	41850	41850	41850	0
129	20231219	184500	519527950	41850	41850	41850	41850	0
130	20231219	184400	519527950	41850	41850	41850	41850	0
131	20231219	184300	519527950	41850	41850	41850	41850	0
132	20231219	184200	519527950	41850	41850	41850	41850	0
133	20231219	184100	519527950	41850	41850	41850	41850	0
134	20231219	184000	519527950	41850	41850	41850	41850	0
135	20231219	183900	519527950	41850	41850	41850	41850	0
136	20231219	183800	519527950	41850	41850	41850	41850	0
137	20231219	183700	519527950	41850	41850	41850	41850	0
138	20231219	183600	519527950	41850	41850	41850	41850	0
139	20231219	183500	519527950	41850	41850	41850	41850	0
140	20231219	183400	519527950	41850	41850	41850	41850	0
141	20231219	183300	519527950	41850	41850	41850	41850	0
142	20231219	183200	519527950	41850	41850	41850	41850	0
143	20231219	183100	519527950	41850	41850	41850	41850	0
144	20231219	183000	519527950	41850	41850	41850	41850	0
145	20231219	182900	519527950	41850	41850	41850	41850	0
146	20231219	182800	519527950	41850	41850	41850	41850	0
147	20231219	182700	519527950	41850	41850	41850	41850	0
148	20231219	182600	519527950	41850	41850	41850	41850	0
149	20231219	182500	519527950	41850	41850	41850	41850	0
150	20231219	182400	519527950	41850	41850	41850	41850	0
151	20231219	182300	519527950	41850	41850	41850	41850	0
152	20231219	182200	519527950	41850	41850	41850	41850	930
153	20231219	182100	519527950	41850	41850	41850	41850	0
154	20231219	182000	519527950	41850	41850	41850	41850	0
155	20231219	181900	519527950	41850	41850	41850	41850	0
156	20231219	181800	519527950	41850	41850	41850	41850	0
157	20231219	181700	519527950	41850	41850	41850	41850	0
158	20231219	181600	519527950	41850	41850	41850	41850	0
159	20231219	181500	519527950	41850	41850	41850	41850	0
160	20231219	181400	519527950	41850	41850	41850	41850	0
161	20231219	181300	519527950	41850	41850	41850	41850	0
162	20231219	181200	519527950	41850	41850	41850	41850	0
163	20231219	181100	519527950	41850	41850	41850	41850	0
164	20231219	181000	519527950	41850	41850	41850	41850	0
165	20231219	180900	519527950	41850	41850	41850	41850	0
166	20231219	180800	519527950	41850	41850	41850	41850	0
167	20231219	180700	519527950	41850	41850	41850	41850	0
168	20231219	180600	519527950	41850	41850	41850	41850	0
169	20231219	180500	519527950	41850	41850	41850	41850	0
170	20231219	180400	519527950	41850	41850	41850	41850	0
171	20231219	180300	519527950	41850	41850	41850	41850	0
172	20231219	180200	519527950	41850	41850	41850	41850	0
173	20231219	180100	519527950	41850	41850	41850	41850	0
174	20231219	180000	519527950	41850	41850	41850	41850	0
175	20231219	175900	519527950	41850	41850	41850	41850	0
176	20231219	175800	519527950	41850	41850	41850	41850	0
177	20231219	175700	519527950	41850	41850	41850	41850	0
178	20231219	175600	519527950	41850	41850	41850	41850	0
179	20231219	175500	519527950	41850	41850	41850	41850	0
180	20231219	175400	519527950	41850	41850	41850	41850	0
181	20231219	175300	519527950	41850	41850	41850	41850	0
182	20231219	175200	519527950	41850	41850	41850	41850	930
183	20231219	175100	519527950	41850	41850	41850	41850	0
184	20231219	175000	519527950	41850	41850	41850	41850	0
185	20231219	174900	519527950	41850	41850	41850	41850	0
186	20231219	174800	519527950	41850	41850	41850	41850	0
187	20231219	174700	519527950	41850	41850	41850	41850	0
188	20231219	174600	519527950	41850	41850	41850	41850	0
189	20231219	174500	519527950	41850	41850	41850	41850	0
190	20231219	174400	519527950	41850	41850	41850	41850	0
191	20231219	174300	519527950	41850	41850	41850	41850	0
192	20231219	174200	519527950	41850	41850	41850	41850	0
193	20231219	174100	519527950	41850	41850	41850	41850	0
194	20231219	174000	519527950	41850	41850	41850	41850	0
195	20231219	173900	519527950	41850	41850	41850	41850	0
196	20231219	173800	519527950	41850	41850	41850	41850	0
197	20231219	173700	519527950	41850	41850	41850	41850	0
198	20231219	173600	519527950	41850	41850	41850	41850	0
199	20231219	173500	519527950	41850	41850	41850	41850	0
200	20231219	173400	519527950	41850	41850	41850	41850	0
201	20231219	173300	519527950	41850	41850	41850	41850	0
202	20231219	173200	519527950	41850	41850	41850	41850	0
203	20231219	173100	519527950	41850	41850	41850	41850	0
204	20231219	173000	519527950	41850	41850	41850	41850	0
205	20231219	172900	519527950	41850	41850	41850	41850	0
206	20231219	172800	519527950	41850	41850	41850	41850	0
207	20231219	172700	519527950	41850	41850	41850	41850	0
208	20231219	172600	519527950	41850	41850	41850	41850	0
209	20231219	172500	519527950	41850	41850	41850	41850	0
210	20231219	172400	519527950	41850	41850	41850	41850	0
211	20231219	172300	519527950	41850	41850	41850	41850	0
212	20231219	172200	519527950	41850	41850	41850	41850	930
213	20231219	172100	519527950	41850	41850	41850	41850	0
214	20231219	172000	519527950	41850	41850	41850	41850	0
215	20231219	171900	519527950	41850	41850	41850	41850	0
216	20231219	171800	519527950	41850	41850	41850	41850	0
217	20231219	171700	519527950	41850	41850	41850	41850	0
218	20231219	171600	519527950	41850	41850	41850	41850	0
219	20231219	171500	519527950	41850	41850	41850	41850	0
220	20231219	171400	519527950	41850	41850	41850	41850	0
221	20231219	171300	519527950	41850	41850	41850	41850	0
222	20231219	171200	519527950	41850	41850	41850	41850	0
223	20231219	171100	519527950	41850	41850	41850	41850	0
224	20231219	171000	519527950	41850	41850	41850	41850	0
225	20231219	170900	519527950	41850	41850	41850	41850	0
226	20231219	170800	519527950	41850	41850	41850	41850	0
227	20231219	170700	519527950	41850	41850	41850	41850	0
228	20231219	170600	519527950	41850	41850	41850	41850	0
229	20231219	170500	519527950	41850	41850	41850	41850	0
230	20231219	170400	519527950	41850	41850	41850	41850	0
231	20231219	170300	519527950	41850	41850	41850	41850	0
232	20231219	170200	519527950	41850	41850	41850	41850	0
233	20231219	170100	519527950	41850	41850	41850	41850	0
234	20231219	170000	519527950	41850	41850	41850	41850	0
235	20231219	165900	519527950	41850	41850	41850	41850	0
236	20231219	165800	519527950	41850	41850	41850	41850	0
237	20231219	165700	519527950	41850	41850	41850	41850	0
238	20231219	165600	519527950	41850	41850	41850	41850	0
239	20231219	165500	519527950	41850	41850	41850	41850	0
240	20231219	165400	519527950	41850	41850	41850	41850	0
241	20231219	165300	519527950	41850	41850	41850	41850	0
242	20231219	165200	519527950	41850	41850	41850	41850	930
243	20231219	165100	519527950	41850	41850	41850	41850	0
244	20231219	165000	519527950	41850	41850	41850	41850	0
245	20231219	164900	519527950	41850	41850	41850	41850	0
246	20231219	164800	519527950	41850	41850	41850	41850	0
247	20231219	164700	519527950	41850	41850	41850	41850	0
248	20231219	164600	519527950	41850	41850	41850	41850	0
249	20231219	164500	519527950	41850	41850	41850	41850	0
250	20231219	164400	519527950	41850	41850	41850	41850	0
251	20231219	164300	519527950	41850	41850	41850	41850	0
252	20231219	164200	519527950	41850	41850	41850	41850	0
253	20231219	164100	519527950	41850	41850	41850	41850	0
254	20231219	164000	519527950	41850	41850	41850	41850	0
255	20231219	163900	519527950	41850	41850	41850	41850	0
256	20231219	163800	519527950	41850	41850	41850	41850	0
257	20231219	163700	519527950	41850	41850	41850	41850	0
258	20231219	163600	519527950	41850	41850	41850	41850	0
259	20231219	163500	519527950	41850	41850	41850	41850	0
260	20231219	163400	519527950	41850	41850	41850	41850	0
261	20231219	163300	519527950	41850	41850	41850	41850	0
262	20231219	163200	519527950	41850	41850	41850	41850	0
263	20231219	163100	519527950	41850	41850	41850	41850	0
264	20231219	163000	519527950	41850	41850	41850	41850	0
265	20231219	162900	519527950	41850	41850	41850	41850	0
266	20231219	162800	519527950	41850	41850	41850	41850	0
267	20231219	162700	519527950	41850	41850	41850	41850	0
268	20231219	162600	519527950	41850	41850	41850	41850	0
269	20231219	162500	519527950	41850	41850	41850	41850	0
270	20231219	162400	519527950	41850	41850	41850	41850	0
271	20231219	162300	519527950	41850	41850	41850	41850	0
272	20231219	162200	519527950	41850	41850	41850	41850	930
273	20231219	162100	519527950	41850	41850	41850	41850	0
274	20231219	162000	519527950	41850	41850	41850	41850	0
275	20231219	161900	519527950	41850	41850	41850	41850	0
276	20231219	161800	519527950	41850	41850	41850	41850	0
277	20231219	161700	519527950	41850	41850	41850	41850	0
278	20231219	161600	519527950	41850	41850	41850	41850	0
279	20231219	161500	519527950	41850	41850	41850	41850	0
280	20231219	161400	519527950	41850	41850	41850	41850	0
281	20231219	161300	519527950	41850	41850	41850	41850	0
282	20231219	161200	519527950	41850	41850	41850	41850	0
283	20231219	161100	519527950	41850	41850	41850	41850	0
284	20231219	161000	519527950	41850	41850	41850	41850	0
285	20231219	160900	519527950	41850	41850	41850	41850	0
286	20231219	160800	519527950	41850	41850	41850	41850	0
287	20231219	160700	519527950	41850	41850	41850	41850	0
288	20231219	160600	519527950	41850	41850	41850	41850	0
289	20231219	160500	519527950	41850	41850	41850	41850	0
290	20231219	160400	519527950	41850	41850	41850	41850	0
291	20231219	160300	519527950	41850	41850	41850	41850	0
292	20231219	160200	519527950	41850	41850	41850	41850	0
293	20231219	160100	519527950	41850	41850	41850	41850	0
294	20231219	160000	519527950	41850	41850	41850	41850	0
295	20231219	155900	519527950	41850	41850	41850	41850	0
296	20231219	155800	519527950	41850	41850	41850	41850	0
297	20231219	155700	519527950	41850	41850	41850	41850	0
298	20231219	155600	519527950	41850	41850	41850	41850	0
299	20231219	155500	519527950	41850	41850	41850	41850	0
300	20231219	155400	519527950	41850	41850	41850	41850	0
301	20231219	155300	519527950	41850	41850	41850	41850	0
302	20231219	155200	519527950	41850	41850	41850	41850	930
303	20231219	155100	519527950	41850	41850	41850	41850	0
304	20231219	155000	519527950	41850	41850	41850	41850	0
305	20231219	154900	519527950	41850	41850	41850	41850	0
306	20231219	154800	519527950	41850	41850	41850	41850	0
307	20231219	154700	519527950	41850	41850	41850	41850	0
308	20231219	154600	519527950	41850	41850	41850	41850	0
309	20231219	154500	519527950	41850	41850	41850	41850	0
310	20231219	154400	519527950	41850	41850	41850	41850	0
311	20231219	154300	519527950	41850	41850	41850	41850	0
312	20231219	154200	519527950	41850	41850	41850	41850	0
313	20231219	154100	519527950	41850	41850	41850	41850	0
314	20231219	154000	519527950	41850	41850	41850	41850	0
315	20231219	153900	519527950	41850	41850	41850	41850	0
316	20231219	153800	519527950	41850	41850	41850	41850	0
317	20231219	153700	519527950	41850	41850	41850	41850	0
318	20231219	153600	519527950	41850	41850	41850	41850	0
319	20231219	153500	519527950	41850	41850	41850	41850	0
320	20231219	153400	519527950	41850	41850	41850	41850	0
321	20231219	153300	519527950	41850	41850	41850	41850	0
322	20231219	153200	519527950	41850	41850	41850	41850	0
323	20231219	153100	519527950	41850	41850	41850	41850	0
324	20231219	153000	519527950	41850	41850	41850	41850	930
325	20231219	152900	480607450	41500	41500	41500	41500	0
326	20231219	152800	480607450	41500	41500	41500	41500	0
327	20231219	152700	480607450	41500	41500	41500	41500	0
328	20231219	152600	480607450	41500	41500	41500	41500	0
329	20231219	152500	480607450	41500	41500	41500	41500	0
330	20231219	152400	480607450	41500	41500	41500	41500	0
331	20231219	152300	480607450	41500	41500	41500	41500	0
332	20231219	152200	480607450	41500	41500	41500	41500	0
333	20231219	152100	480607450	41500	41500	41500	41500	0
334	20231219	152000	480607450	41500	41500	41500	41500	0
335	20231219	151900	480607450	41500	41400	41500	41350	29
336	20231219	151800	479406800	41400	41350	41400	41350	57
337	20231219	151700	477048850	41400	41400	41500	41400	166
338	20231219	151600	470171450	41400	41400	41450	41400	57
339	20231219	151500	467811350	41400	41450	41450	41400	89
340	20231219	151400	464125500	41400	41400	41400	41400	71
341	20231219	151300	461186100	41400	41450	41450	41400	50
342	20231219	151200	459115800	41450	41400	41500	41400	63
343	20231219	151100	456506000	41400	41450	41450	41400	74
344	20231219	151000	453441400	41450	41500	41500	41450	57
345	20231219	150900	451078700	41450	41450	41450	41450	59
346	20231219	150800	448633150	41450	41450	41450	41450	95
347	20231219	150700	444695400	41450	41450	41450	41400	71
348	20231219	150600	441755000	41450	41450	41450	41400	53
349	20231219	150500	439559550	41450	41400	41450	41400	67
350	20231219	150400	436784300	41400	41400	41400	41400	72
351	20231219	150300	433803500	41450	41400	41450	41400	62
352	20231219	150200	431235650	41450	41450	41450	41400	59
353	20231219	150100	428792200	41400	41450	41500	41400	155
354	20231219	150000	422369050	41450	41450	41500	41450	367
355	20231219	145900	407156200	41500	41500	41500	41500	74
356	20231219	145800	404085200	41450	41450	41450	41450	8
357	20231219	145700	403753600	41450	41500	41500	41450	9
358	20231219	145600	403380250	41450	41450	41450	41450	22
359	20231219	145500	402468350	41500	41500	41500	41500	30
360	20231219	145400	401223350	41450	41450	41450	41450	8
361	20231219	145300	400891750	41450	41450	41450	41450	8
362	20231219	145200	400560150	41450	41450	41450	41450	3
363	20231219	145100	400435800	41500	41450	41500	41450	54
364	20231219	145000	398195050	41450	41450	41450	41450	14
365	20231219	144900	397614750	41450	41450	41450	41450	8
366	20231219	144800	397283150	41500	41500	41500	41500	3
367	20231219	144700	397158650	41450	41450	41500	41450	93
368	20231219	144600	393301300	41450	41450	41450	41450	3
369	20231219	144500	393176950	41450	41450	41450	41450	8
370	20231219	144400	392845350	41450	41450	41450	41450	21
371	20231219	144300	391974900	41450	41450	41450	41450	8
372	20231219	144200	391643300	41450	41400	41500	41400	112
373	20231219	144100	386996700	41450	41450	41450	41450	11
374	20231219	144000	386540750	41450	41450	41450	41450	5
375	20231219	143900	386333500	41450	41450	41450	41400	27
376	20231219	143800	385214500	41450	41400	41450	41400	40
377	20231219	143700	383556900	41450	41450	41450	41450	7
378	20231219	143600	383266750	41400	41400	41400	41400	13
379	20231219	143500	382728550	41400	41450	41450	41400	8
380	20231219	143400	382397100	41450	41450	41450	41450	21
381	20231219	143300	381526650	41400	41450	41450	41400	17
382	20231219	143200	380822150	41450	41450	41450	41400	14
383	20231219	143100	380242000	41450	41450	41450	41400	24
384	20231219	143000	379247350	41450	41450	41450	41450	2
385	20231219	142900	379164450	41450	41400	41450	41400	34
386	20231219	142800	377756150	41400	41400	41400	41400	3
387	20231219	142700	377631950	41400	41450	41450	41400	8
388	20231219	142600	377300600	41500	41450	41500	41450	103
389	20231219	142500	373026250	41450	41500	41500	41450	104
390	20231219	142400	368711600	41450	41450	41450	41450	16
391	20231219	142300	368048400	41450	41450	41450	41450	8
392	20231219	142200	367716800	41400	41450	41450	41400	5
393	20231219	142100	367509700	41400	41450	41450	41400	9
394	20231219	142000	367137050	41400	41400	41400	41400	3
395	20231219	141900	367012850	41400	41400	41400	41400	5
396	20231219	141800	366805850	41400	41400	41400	41400	8
397	20231219	141700	366474650	41400	41400	41400	41400	6
398	20231219	141600	366226250	41450	41400	41450	41400	14
399	20231219	141500	365646200	41450	41500	41500	41450	234
400	20231219	141400	355946850	41450	41500	41500	41450	8
401	20231219	141300	355615000	41450	41450	41450	41450	3
402	20231219	141200	355490650	41500	41450	41500	41450	6
403	20231219	141100	355241900	41450	41450	41450	41450	3
404	20231219	141000	355117550	41450	41500	41500	41450	10
405	20231219	140900	354702950	41450	41450	41450	41450	14
406	20231219	140800	354122650	41400	41400	41400	41400	9
407	20231219	140700	353750050	41400	41450	41450	41400	4
408	20231219	140600	353584400	41450	41450	41450	41450	10
409	20231219	140500	353169900	41450	41400	41450	41400	111
410	20231219	140400	348569200	41450	41450	41450	41400	147
411	20231219	140300	342476200	41400	41450	41450	41400	18
412	20231219	140200	341730500	41450	41450	41450	41450	321
413	20231219	140100	328425050	41500	41500	41500	41500	11
414	20231219	140000	327968550	41500	41450	41500	41450	5
415	20231219	135900	327761200	41500	41500	41500	41500	576
416	20231219	135800	303857200	41500	41500	41500	41500	111
417	20231219	135700	299250700	41500	41500	41500	41500	126
418	20231219	135600	294021700	41500	41550	41550	41500	103
419	20231219	135500	289746900	41500	41500	41500	41500	120
420	20231219	135400	284766900	41500	41500	41500	41500	82
421	20231219	135300	281363900	41500	41500	41500	41500	113
422	20231219	135200	276674400	41550	41550	41550	41500	375
423	20231219	135100	261093550	41550	41500	41550	41500	8
424	20231219	135000	260761300	41500	41550	41550	41500	4
425	20231219	134900	260595250	41500	41500	41500	41500	3
426	20231219	134800	260470750	41500	41500	41500	41500	8
427	20231219	134700	260138750	41550	41550	41550	41550	4
428	20231219	134600	259972550	41500	41500	41500	41500	28
429	20231219	134500	258810550	41500	41500	41500	41500	19
430	20231219	134400	258022050	41500	41500	41500	41500	15
431	20231219	134300	257399550	41500	41500	41500	41500	7
432	20231219	134200	257109050	41500	41500	41500	41500	8
433	20231219	134100	256777050	41550	41500	41550	41500	20
434	20231219	134000	255946950	41500	41500	41500	41500	0
435	20231219	133900	255946950	41500	41500	41500	41500	8
436	20231219	133800	255614950	41500	41550	41550	41500	27
437	20231219	133700	254493250	41550	41550	41550	41500	646
438	20231219	133600	227652200	41550	41550	41550	41550	20
439	20231219	133500	226821200	41550	41550	41550	41550	3
440	20231219	133400	226696550	41600	41600	41600	41600	37
441	20231219	133300	225157350	41550	41550	41550	41550	5
442	20231219	133200	224949600	41550	41600	41600	41550	6
443	20231219	133100	224700150	41550	41550	41550	41550	11
444	20231219	133000	224243100	41550	41550	41550	41550	13
445	20231219	132900	223702950	41550	41550	41550	41550	6
446	20231219	132800	223453650	41550	41600	41600	41550	19
447	20231219	132700	222663650	41600	41600	41600	41600	28
448	20231219	132600	221498850	41650	41650	41650	41650	0
449	20231219	132500	221498850	41650	41650	41650	41650	24
450	20231219	132400	220499250	41600	41600	41600	41600	8
451	20231219	132300	220166450	41600	41600	41600	41600	0
452	20231219	132200	220166450	41600	41550	41600	41550	22
453	20231219	132100	219251500	41550	41550	41550	41550	3
454	20231219	132000	219126850	41550	41550	41550	41550	10
455	20231219	131900	218711350	41550	41550	41550	41550	0
456	20231219	131800	218711350	41550	41550	41550	41550	2
457	20231219	131700	218628250	41600	41600	41600	41600	3
458	20231219	131600	218503450	41600	41600	41600	41600	0
459	20231219	131500	218503450	41600	41600	41600	41600	16
460	20231219	131400	217837850	41600	41600	41600	41600	2
461	20231219	131300	217754650	41650	41650	41650	41650	67
462	20231219	131200	214964100	41700	41700	41700	41700	0
463	20231219	131100	214964100	41700	41700	41700	41700	0
464	20231219	131000	214964100	41700	41650	41700	41600	39
465	20231219	130900	213338900	41550	41550	41550	41550	95
466	20231219	130800	209391650	41550	41550	41550	41550	0
467	20231219	130700	209391650	41550	41550	41550	41550	10
468	20231219	130600	208976150	41550	41550	41550	41550	5
469	20231219	130500	208768400	41600	41550	41600	41550	12
470	20231219	130400	208269350	41600	41600	41600	41600	2
471	20231219	130300	208186150	41650	41650	41650	41650	1
472	20231219	130200	208144500	41650	41650	41650	41650	1
473	20231219	130100	208102850	41700	41700	41700	41700	2
474	20231219	130000	208019450	41700	41550	41700	41550	16
475	20231219	125900	207353450	41550	41550	41550	41550	0
476	20231219	125800	207353450	41550	41550	41550	41550	16
477	20231219	125700	206688650	41550	41550	41550	41550	5
478	20231219	125600	206480900	41500	41500	41500	41500	13
479	20231219	125500	205941400	41500	41550	41550	41500	14
480	20231219	125400	205360100	41550	41550	41600	41550	25
481	20231219	125300	204321050	41550	41550	41550	41550	5
482	20231219	125200	204113300	41550	41550	41550	41550	13
483	20231219	125100	203573150	41500	41500	41500	41500	13
484	20231219	125000	203033650	41500	41500	41500	41500	8
485	20231219	124900	202701650	41500	41500	41500	41500	13
486	20231219	124800	202162150	41500	41500	41500	41500	8
487	20231219	124700	201830150	41500	41500	41500	41500	5
488	20231219	124600	201622650	41500	41500	41500	41500	8
489	20231219	124500	201290650	41500	41550	41550	41500	83
490	20231219	124400	197842650	41550	41550	41550	41550	11
491	20231219	124300	197385600	41550	41550	41550	41550	13
492	20231219	124200	196845450	41550	41550	41550	41550	16
493	20231219	124100	196180650	41550	41550	41550	41550	3
494	20231219	124000	196056000	41550	41550	41550	41550	13
495	20231219	123900	195515850	41550	41550	41550	41550	8
496	20231219	123800	195183450	41600	41600	41600	41550	40
497	20231219	123700	193520100	41550	41550	41550	41550	8
498	20231219	123600	193187700	41550	41550	41550	41550	18
499	20231219	123500	192439800	41600	41600	41600	41600	2
500	20231219	123400	192356600	41550	41600	41600	41550	10
501	20231219	123300	191941000	41550	41550	41550	41550	11
502	20231219	123200	191483950	41550	41550	41550	41550	13
503	20231219	123100	190943800	41550	41550	41550	41550	13
504	20231219	123000	190403650	41550	41550	41550	41550	58
505	20231219	122900	187993750	41600	41550	41600	41550	6
506	20231219	122800	187744400	41550	41550	41550	41550	8
507	20231219	122700	187412000	41550	41550	41550	41550	13
508	20231219	122600	186871850	41550	41550	41550	41550	51
509	20231219	122500	184752800	41550	41550	41550	41550	24
510	20231219	122400	183755600	41550	41550	41550	41550	11
511	20231219	122300	183298550	41600	41600	41600	41600	39
512	20231219	122200	181676150	41600	41550	41600	41550	10
513	20231219	122100	181260550	41550	41550	41550	41550	78
514	20231219	122000	178019650	41550	41550	41550	41550	11
515	20231219	121900	177562600	41550	41550	41600	41550	14
516	20231219	121800	176980850	41600	41550	41600	41550	21
517	20231219	121700	176107650	41600	41600	41600	41600	0
518	20231219	121600	176107650	41600	41550	41600	41550	6
519	20231219	121500	175858300	41550	41550	41550	41550	7
520	20231219	121400	175567450	41550	41550	41550	41550	18
521	20231219	121300	174819550	41550	41550	41550	41550	7
522	20231219	121200	174528700	41550	41550	41600	41550	11
523	20231219	121100	174071600	41550	41550	41550	41550	0
524	20231219	121000	174071600	41550	41700	41700	41550	11
525	20231219	120900	173614300	41600	41550	41600	41550	18
526	20231219	120800	172865850	41600	41600	41600	41600	7
527	20231219	120700	172574650	41600	41600	41600	41600	13
528	20231219	120600	172033850	41600	41550	41600	41550	10
529	20231219	120500	171618200	41600	41600	41600	41600	6
530	20231219	120400	171368600	41600	41600	41600	41600	5
531	20231219	120300	171160600	41600	41550	41600	41550	44
532	20231219	120200	169330850	41550	41550	41550	41550	7
533	20231219	120100	169040000	41550	41550	41550	41550	17
534	20231219	120000	168333650	41550	41600	41600	41550	9
535	20231219	115900	167959650	41600	41600	41600	41600	5
536	20231219	115800	167751650	41550	41600	41600	41550	11
537	20231219	115700	167294400	41600	41550	41600	41550	17
538	20231219	115600	166587550	41600	41550	41600	41550	14
539	20231219	115500	166005800	41550	41550	41550	41550	8
540	20231219	115400	165673400	41550	41550	41550	41550	17
541	20231219	115300	164967050	41600	41600	41600	41600	2
542	20231219	115200	164883850	41550	41550	41550	41550	8
543	20231219	115100	164551450	41600	41550	41600	41550	27
544	20231219	115000	163428600	41600	41600	41600	41600	3
545	20231219	114900	163303800	41600	41600	41600	41600	9
546	20231219	114800	162929400	41600	41550	41600	41550	18
547	20231219	114700	162181450	41550	41550	41550	41550	0
548	20231219	114600	162181450	41550	41600	41600	41550	10
549	20231219	114500	161765800	41600	41550	41600	41550	16
550	20231219	114400	161100600	41600	41550	41600	41550	12
551	20231219	114300	160601750	41600	41600	41600	41600	10
552	20231219	114200	160185750	41550	41600	41650	41550	27
553	20231219	114100	159062600	41550	41550	41550	41550	5
554	20231219	114000	158854850	41550	41600	41600	41550	9
555	20231219	113900	158480800	41600	41600	41650	41600	11
556	20231219	113800	158023150	41600	41550	41600	41550	22
557	20231219	113700	157108350	41600	41600	41600	41600	1
558	20231219	113600	157066750	41550	41550	41550	41550	7
559	20231219	113500	156775900	41550	41550	41550	41550	5
560	20231219	113400	156568150	41550	41600	41600	41550	16
561	20231219	113300	155902950	41600	41600	41600	41600	45
562	20231219	113200	154030950	41550	41600	41600	41550	8
563	20231219	113100	153698500	41600	41600	41600	41550	11
564	20231219	113000	153241300	41600	41550	41600	41550	26
565	20231219	112900	152160700	41600	41600	41600	41600	2
566	20231219	112800	152077500	41550	41600	41600	41550	8
567	20231219	112700	151745050	41550	41550	41550	41550	8
568	20231219	112600	151412650	41550	41550	41550	41550	12
569	20231219	112500	150914050	41550	41550	41550	41550	7
570	20231219	112400	150623200	41550	41550	41550	41550	13
571	20231219	112300	150083050	41550	41550	41550	41550	0
572	20231219	112200	150083050	41550	41600	41600	41550	16
573	20231219	112100	149418200	41550	41550	41550	41550	7
574	20231219	112000	149127350	41550	41600	41600	41550	14
575	20231219	111900	148545600	41600	41550	41600	41550	15
576	20231219	111800	147922200	41550	41550	41550	41550	7
577	20231219	111700	147631350	41550	41550	41550	41550	10
578	20231219	111600	147215850	41550	41600	41600	41550	19
579	20231219	111500	146425850	41550	41550	41550	41550	7
580	20231219	111400	146135000	41600	41600	41600	41550	13
581	20231219	111300	145594550	41550	41600	41600	41550	18
582	20231219	111200	144846400	41600	41550	41600	41550	8
583	20231219	111100	144513950	41550	41550	41550	41550	5
584	20231219	111000	144306200	41550	41600	41600	41550	8
585	20231219	110900	143973750	41550	41550	41550	41550	13
586	20231219	110800	143433600	41600	41550	41600	41550	50
587	20231219	110700	141355050	41550	41600	41600	41550	20
588	20231219	110600	140523400	41600	41650	41650	41600	71
589	20231219	110500	137569400	41650	41650	41650	41650	5
590	20231219	110400	137361150	41600	41650	41650	41600	217
591	20231219	110300	128323450	41650	41600	41650	41600	9
592	20231219	110200	127949000	41600	41600	41600	41600	18
593	20231219	110100	127200200	41650	41600	41650	41600	8
594	20231219	110000	126867350	41650	41600	41650	41600	9
595	20231219	105900	126492850	41650	41650	41650	41650	1
596	20231219	105800	126451200	41600	41600	41600	41600	36
597	20231219	105700	124953600	41600	41600	41600	41600	7
598	20231219	105600	124662400	41650	41600	41650	41600	17
599	20231219	105500	123954700	41600	41600	41650	41600	15
600	20231219	105400	123330650	41600	41600	41600	41600	7
601	20231219	105300	123039450	41600	41600	41600	41600	10
602	20231219	105200	122623450	41600	41600	41600	41600	7
603	20231219	105100	122332250	41600	41650	41650	41600	14
604	20231219	105000	121749700	41600	41600	41600	41600	59
605	20231219	104900	119295300	41600	41600	41600	41600	45
606	20231219	104800	117423300	41600	41600	41600	41600	113
607	20231219	104700	112722500	41600	41600	41600	41600	5
608	20231219	104600	112514500	41600	41600	41650	41600	11
609	20231219	104500	112056850	41600	41600	41600	41600	12
610	20231219	104400	111557650	41650	41600	41650	41600	19
611	20231219	104300	110766950	41600	41650	41650	41600	33
612	20231219	104200	109392850	41650	41650	41650	41650	82
613	20231219	104100	105977550	41650	41650	41650	41650	0
614	20231219	104000	105977550	41650	41650	41650	41650	13
615	20231219	103900	105436100	41650	41650	41650	41650	14
616	20231219	103800	104853000	41650	41650	41650	41650	17
617	20231219	103700	104144950	41650	41700	41700	41650	10
618	20231219	103600	103728350	41700	41650	41700	41650	8
619	20231219	103500	103395100	41650	41650	41650	41650	95
620	20231219	103400	99438350	41600	41600	41600	41600	12
621	20231219	103300	98939150	41600	41600	41600	41600	18
622	20231219	103200	98190350	41600	41600	41600	41600	7
623	20231219	103100	97899150	41600	41650	41650	41600	13
624	20231219	103000	97358050	41600	41600	41650	41600	39
625	20231219	102900	95734400	41600	41600	41600	41600	5
626	20231219	102800	95526400	41600	41600	41600	41600	7
627	20231219	102700	95235200	41650	41600	41650	41600	17
628	20231219	102600	94527750	41600	41600	41600	41600	8
629	20231219	102500	94194950	41600	41600	41600	41600	27
630	20231219	102400	93071750	41650	41600	41650	41600	8
631	20231219	102300	92738900	41650	41650	41650	41650	14
632	20231219	102200	92155800	41650	41650	41650	41650	98
633	20231219	102100	88074100	41650	41650	41650	41650	12
634	20231219	102000	87574300	41650	41650	41700	41650	13
635	20231219	101900	87032800	41650	41650	41650	41650	8
636	20231219	101800	86699600	41650	41650	41650	41650	12
637	20231219	101700	86199800	41700	41700	41700	41700	23
638	20231219	101600	85240700	41650	41650	41700	41650	60
639	20231219	101500	82739300	41650	41650	41650	41650	8
640	20231219	101400	82406100	41650	41700	41700	41650	13
641	20231219	101300	81864600	41650	41650	41650	41650	7
642	20231219	101200	81573050	41650	41650	41650	41650	13
643	20231219	101100	81031600	41700	41700	41700	41700	11
644	20231219	101000	80572900	41650	41750	41750	41650	74
645	20231219	100900	77487400	41700	41700	41700	41700	12
646	20231219	100800	76987000	41700	41700	41700	41700	8
647	20231219	100700	76653400	41700	41700	41700	41700	14
648	20231219	100600	76069600	41700	41650	41700	41650	11
649	20231219	100500	75611250	41700	41650	41700	41650	5
650	20231219	100400	75402900	41650	41700	41700	41650	24
651	20231219	100300	74402500	41650	41700	41700	41650	11
652	20231219	100200	73944150	41700	41700	41700	41650	17
653	20231219	100100	73235600	41700	41700	41700	41700	38
654	20231219	100000	71651000	41700	41700	41700	41700	35
655	20231219	095900	70191500	41650	41700	41700	41650	6
656	20231219	095800	69941550	41700	41700	41700	41700	0
657	20231219	095700	69941550	41700	41700	41700	41700	0
658	20231219	095600	69941550	41700	41700	41700	41700	20
659	20231219	095500	69107550	41700	41700	41700	41700	2
660	20231219	095400	69024150	41700	41650	41700	41650	24
661	20231219	095300	68023500	41700	41700	41700	41700	0
662	20231219	095200	68023500	41700	41700	41700	41700	4
663	20231219	095100	67856700	41700	41700	41700	41700	70
664	20231219	095000	64937700	41700	41700	41700	41700	5
665	20231219	094900	64729200	41700	41700	41700	41700	0
666	20231219	094800	64729200	41700	41700	41700	41700	51
667	20231219	094700	62602500	41700	41700	41700	41700	2
668	20231219	094600	62519100	41750	41700	41750	41700	3
669	20231219	094500	62393950	41700	41700	41700	41700	3
670	20231219	094400	62268850	41700	41700	41700	41700	61
671	20231219	094300	59725150	41700	41700	41700	41700	17
672	20231219	094200	59016250	41700	41700	41700	41700	1
673	20231219	094100	58974550	41650	41650	41650	41650	10
674	20231219	094000	58558050	41650	41650	41650	41650	0
675	20231219	093900	58558050	41650	41700	41700	41650	4
676	20231219	093800	58391350	41700	41650	41700	41650	4
677	20231219	093700	58224700	41650	41700	41700	41650	10
678	20231219	093600	57807900	41700	41700	41700	41700	2
679	20231219	093500	57724500	41700	41700	41700	41700	10
680	20231219	093400	57307500	41700	41650	41700	41650	56
681	20231219	093300	54972550	41650	41650	41650	41650	5
682	20231219	093200	54764300	41700	41650	41700	41650	23
683	20231219	093100	53806300	41650	41650	41650	41650	5
684	20231219	093000	53598050	41650	41650	41650	41650	3
685	20231219	092900	53473100	41650	41650	41650	41650	37
686	20231219	092800	51932050	41650	41650	41650	41600	19
687	20231219	092700	51140900	41650	41650	41650	41650	1
688	20231219	092600	51099250	41650	41650	41650	41650	27
689	20231219	092500	49974700	41600	41600	41600	41600	0
690	20231219	092400	49974700	41600	41650	41650	41600	8
691	20231219	092300	49641750	41600	41600	41600	41600	0
692	20231219	092200	49641750	41600	41600	41600	41600	4
693	20231219	092100	49475350	41650	41650	41650	41650	1
694	20231219	092000	49433700	41650	41650	41650	41650	74
695	20231219	091900	46351600	41650	41600	41650	41600	6
696	20231219	091800	46101950	41650	41650	41650	41650	10
697	20231219	091700	45685450	41650	41600	41650	41600	18
698	20231219	091600	44936000	41650	41650	41650	41650	50
699	20231219	091500	42853500	41650	41700	41700	41650	64
700	20231219	091400	40187850	41700	41700	41700	41700	0
701	20231219	091300	40187850	41700	41750	41750	41700	172
702	20231219	091200	33007100	41800	41800	41800	41800	27
703	20231219	091100	31878500	41800	41800	41850	41800	24
704	20231219	091000	30875250	41800	41800	41850	41750	143
705	20231219	090900	24899350	41800	41800	41800	41800	22
706	20231219	090800	23979750	41850	41850	41850	41850	13
707	20231219	090700	23435700	41800	41800	41800	41800	30
708	20231219	090600	22181700	41850	41750	41850	41750	69
709	20231219	090500	19299550	41750	41700	41750	41700	32
710	20231219	090400	17963650	41700	41700	41700	41700	76
711	20231219	090300	14794450	41700	41650	41950	41650	12
712	20231219	090200	14292950	41650	41550	41950	41550	113
713	20231219	090100	9589450	41550	41500	41550	41500	24
714	20231219	090000	8593050	41550	41500	41550	41500	207