KissMeData/388720/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212000	790782450	22600	22600	22600	22600	928
3	20231219	211900	790782450	22600	22600	22600	22600	0
4	20231219	211800	790782450	22600	22600	22600	22600	0
5	20231219	211700	790782450	22600	22600	22600	22600	0
6	20231219	211600	790782450	22600	22600	22600	22600	0
7	20231219	211500	790782450	22600	22600	22600	22600	0
8	20231219	211400	790782450	22600	22600	22600	22600	0
9	20231219	211300	790782450	22600	22600	22600	22600	0
10	20231219	211200	790782450	22600	22600	22600	22600	0
11	20231219	211100	790782450	22600	22600	22600	22600	0
12	20231219	211000	790782450	22600	22600	22600	22600	0
13	20231219	210900	790782450	22600	22600	22600	22600	0
14	20231219	210800	790782450	22600	22600	22600	22600	0
15	20231219	210700	790782450	22600	22600	22600	22600	0
16	20231219	210600	790782450	22600	22600	22600	22600	0
17	20231219	210500	790782450	22600	22600	22600	22600	0
18	20231219	210400	790782450	22600	22600	22600	22600	0
19	20231219	210300	790782450	22600	22600	22600	22600	0
20	20231219	210200	790782450	22600	22600	22600	22600	0
21	20231219	210100	790782450	22600	22600	22600	22600	0
22	20231219	210000	790782450	22600	22600	22600	22600	0
23	20231219	205900	790782450	22600	22600	22600	22600	0
24	20231219	205800	790782450	22600	22600	22600	22600	0
25	20231219	205700	790782450	22600	22600	22600	22600	0
26	20231219	205600	790782450	22600	22600	22600	22600	0
27	20231219	205500	790782450	22600	22600	22600	22600	0
28	20231219	205400	790782450	22600	22600	22600	22600	0
29	20231219	205300	790782450	22600	22600	22600	22600	0
30	20231219	205200	790782450	22600	22600	22600	22600	0
31	20231219	205100	790782450	22600	22600	22600	22600	0
32	20231219	205000	790782450	22600	22600	22600	22600	928
33	20231219	204900	790782450	22600	22600	22600	22600	0
34	20231219	204800	790782450	22600	22600	22600	22600	0
35	20231219	204700	790782450	22600	22600	22600	22600	0
36	20231219	204600	790782450	22600	22600	22600	22600	0
37	20231219	204500	790782450	22600	22600	22600	22600	0
38	20231219	204400	790782450	22600	22600	22600	22600	0
39	20231219	204300	790782450	22600	22600	22600	22600	0
40	20231219	204200	790782450	22600	22600	22600	22600	0
41	20231219	204100	790782450	22600	22600	22600	22600	0
42	20231219	204000	790782450	22600	22600	22600	22600	0
43	20231219	203900	790782450	22600	22600	22600	22600	0
44	20231219	203800	790782450	22600	22600	22600	22600	0
45	20231219	203700	790782450	22600	22600	22600	22600	0
46	20231219	203600	790782450	22600	22600	22600	22600	0
47	20231219	203500	790782450	22600	22600	22600	22600	0
48	20231219	203400	790782450	22600	22600	22600	22600	0
49	20231219	203300	790782450	22600	22600	22600	22600	0
50	20231219	203200	790782450	22600	22600	22600	22600	0
51	20231219	203100	790782450	22600	22600	22600	22600	0
52	20231219	203000	790782450	22600	22600	22600	22600	0
53	20231219	202900	790782450	22600	22600	22600	22600	0
54	20231219	202800	790782450	22600	22600	22600	22600	0
55	20231219	202700	790782450	22600	22600	22600	22600	0
56	20231219	202600	790782450	22600	22600	22600	22600	0
57	20231219	202500	790782450	22600	22600	22600	22600	0
58	20231219	202400	790782450	22600	22600	22600	22600	0
59	20231219	202300	790782450	22600	22600	22600	22600	0
60	20231219	202200	790782450	22600	22600	22600	22600	0
61	20231219	202100	790782450	22600	22600	22600	22600	0
62	20231219	202000	790782450	22600	22600	22600	22600	928
63	20231219	201900	790782450	22600	22600	22600	22600	0
64	20231219	201800	790782450	22600	22600	22600	22600	0
65	20231219	201700	790782450	22600	22600	22600	22600	0
66	20231219	201600	790782450	22600	22600	22600	22600	0
67	20231219	201500	790782450	22600	22600	22600	22600	0
68	20231219	201400	790782450	22600	22600	22600	22600	0
69	20231219	201300	790782450	22600	22600	22600	22600	0
70	20231219	201200	790782450	22600	22600	22600	22600	0
71	20231219	201100	790782450	22600	22600	22600	22600	0
72	20231219	201000	790782450	22600	22600	22600	22600	0
73	20231219	200900	790782450	22600	22600	22600	22600	0
74	20231219	200800	790782450	22600	22600	22600	22600	0
75	20231219	200700	790782450	22600	22600	22600	22600	0
76	20231219	200600	790782450	22600	22600	22600	22600	0
77	20231219	200500	790782450	22600	22600	22600	22600	0
78	20231219	200400	790782450	22600	22600	22600	22600	0
79	20231219	200300	790782450	22600	22600	22600	22600	0
80	20231219	200200	790782450	22600	22600	22600	22600	0
81	20231219	200100	790782450	22600	22600	22600	22600	0
82	20231219	200000	790782450	22600	22600	22600	22600	0
83	20231219	195900	790782450	22600	22600	22600	22600	0
84	20231219	195800	790782450	22600	22600	22600	22600	0
85	20231219	195700	790782450	22600	22600	22600	22600	0
86	20231219	195600	790782450	22600	22600	22600	22600	0
87	20231219	195500	790782450	22600	22600	22600	22600	0
88	20231219	195400	790782450	22600	22600	22600	22600	0
89	20231219	195300	790782450	22600	22600	22600	22600	0
90	20231219	195200	790782450	22600	22600	22600	22600	0
91	20231219	195100	790782450	22600	22600	22600	22600	0
92	20231219	195000	790782450	22600	22600	22600	22600	928
93	20231219	194900	790782450	22600	22600	22600	22600	0
94	20231219	194800	790782450	22600	22600	22600	22600	0
95	20231219	194700	790782450	22600	22600	22600	22600	0
96	20231219	194600	790782450	22600	22600	22600	22600	0
97	20231219	194500	790782450	22600	22600	22600	22600	0
98	20231219	194400	790782450	22600	22600	22600	22600	0
99	20231219	194300	790782450	22600	22600	22600	22600	0
100	20231219	194200	790782450	22600	22600	22600	22600	0
101	20231219	194100	790782450	22600	22600	22600	22600	0
102	20231219	194000	790782450	22600	22600	22600	22600	0
103	20231219	193900	790782450	22600	22600	22600	22600	0
104	20231219	193800	790782450	22600	22600	22600	22600	0
105	20231219	193700	790782450	22600	22600	22600	22600	0
106	20231219	193600	790782450	22600	22600	22600	22600	0
107	20231219	193500	790782450	22600	22600	22600	22600	0
108	20231219	193400	790782450	22600	22600	22600	22600	0
109	20231219	193300	790782450	22600	22600	22600	22600	0
110	20231219	193200	790782450	22600	22600	22600	22600	0
111	20231219	193100	790782450	22600	22600	22600	22600	0
112	20231219	193000	790782450	22600	22600	22600	22600	0
113	20231219	192900	790782450	22600	22600	22600	22600	0
114	20231219	192800	790782450	22600	22600	22600	22600	0
115	20231219	192700	790782450	22600	22600	22600	22600	0
116	20231219	192600	790782450	22600	22600	22600	22600	0
117	20231219	192500	790782450	22600	22600	22600	22600	0
118	20231219	192400	790782450	22600	22600	22600	22600	0
119	20231219	192300	790782450	22600	22600	22600	22600	0
120	20231219	192200	790782450	22600	22600	22600	22600	0
121	20231219	192100	790782450	22600	22600	22600	22600	0
122	20231219	192000	790782450	22600	22600	22600	22600	928
123	20231219	191900	790782450	22600	22600	22600	22600	0
124	20231219	191800	790782450	22600	22600	22600	22600	0
125	20231219	191700	790782450	22600	22600	22600	22600	0
126	20231219	191600	790782450	22600	22600	22600	22600	0
127	20231219	191500	790782450	22600	22600	22600	22600	0
128	20231219	191400	790782450	22600	22600	22600	22600	0
129	20231219	191300	790782450	22600	22600	22600	22600	0
130	20231219	191200	790782450	22600	22600	22600	22600	0
131	20231219	191100	790782450	22600	22600	22600	22600	0
132	20231219	191000	790782450	22600	22600	22600	22600	0
133	20231219	190900	790782450	22600	22600	22600	22600	0
134	20231219	190800	790782450	22600	22600	22600	22600	0
135	20231219	190700	790782450	22600	22600	22600	22600	0
136	20231219	190600	790782450	22600	22600	22600	22600	0
137	20231219	190500	790782450	22600	22600	22600	22600	0
138	20231219	190400	790782450	22600	22600	22600	22600	0
139	20231219	190300	790782450	22600	22600	22600	22600	0
140	20231219	190200	790782450	22600	22600	22600	22600	0
141	20231219	190100	790782450	22600	22600	22600	22600	0
142	20231219	190000	790782450	22600	22600	22600	22600	0
143	20231219	185900	790782450	22600	22600	22600	22600	0
144	20231219	185800	790782450	22600	22600	22600	22600	0
145	20231219	185700	790782450	22600	22600	22600	22600	0
146	20231219	185600	790782450	22600	22600	22600	22600	0
147	20231219	185500	790782450	22600	22600	22600	22600	0
148	20231219	185400	790782450	22600	22600	22600	22600	0
149	20231219	185300	790782450	22600	22600	22600	22600	0
150	20231219	185200	790782450	22600	22600	22600	22600	0
151	20231219	185100	790782450	22600	22600	22600	22600	0
152	20231219	185000	790782450	22600	22600	22600	22600	928
153	20231219	184900	790782450	22600	22600	22600	22600	0
154	20231219	184800	790782450	22600	22600	22600	22600	0
155	20231219	184700	790782450	22600	22600	22600	22600	0
156	20231219	184600	790782450	22600	22600	22600	22600	0
157	20231219	184500	790782450	22600	22600	22600	22600	0
158	20231219	184400	790782450	22600	22600	22600	22600	0
159	20231219	184300	790782450	22600	22600	22600	22600	0
160	20231219	184200	790782450	22600	22600	22600	22600	0
161	20231219	184100	790782450	22600	22600	22600	22600	0
162	20231219	184000	790782450	22600	22600	22600	22600	0
163	20231219	183900	790782450	22600	22600	22600	22600	0
164	20231219	183800	790782450	22600	22600	22600	22600	0
165	20231219	183700	790782450	22600	22600	22600	22600	0
166	20231219	183600	790782450	22600	22600	22600	22600	0
167	20231219	183500	790782450	22600	22600	22600	22600	0
168	20231219	183400	790782450	22600	22600	22600	22600	0
169	20231219	183300	790782450	22600	22600	22600	22600	0
170	20231219	183200	790782450	22600	22600	22600	22600	0
171	20231219	183100	790782450	22600	22600	22600	22600	0
172	20231219	183000	790782450	22600	22600	22600	22600	0
173	20231219	182900	790782450	22600	22600	22600	22600	0
174	20231219	182800	790782450	22600	22600	22600	22600	0
175	20231219	182700	790782450	22600	22600	22600	22600	0
176	20231219	182600	790782450	22600	22600	22600	22600	0
177	20231219	182500	790782450	22600	22600	22600	22600	0
178	20231219	182400	790782450	22600	22600	22600	22600	0
179	20231219	182300	790782450	22600	22600	22600	22600	0
180	20231219	182200	790782450	22600	22600	22600	22600	0
181	20231219	182100	790782450	22600	22600	22600	22600	0
182	20231219	182000	790782450	22600	22600	22600	22600	928
183	20231219	181900	790782450	22600	22600	22600	22600	0
184	20231219	181800	790782450	22600	22600	22600	22600	0
185	20231219	181700	790782450	22600	22600	22600	22600	0
186	20231219	181600	790782450	22600	22600	22600	22600	0
187	20231219	181500	790782450	22600	22600	22600	22600	0
188	20231219	181400	790782450	22600	22600	22600	22600	0
189	20231219	181300	790782450	22600	22600	22600	22600	0
190	20231219	181200	790782450	22600	22600	22600	22600	0
191	20231219	181100	790782450	22600	22600	22600	22600	0
192	20231219	181000	790782450	22600	22600	22600	22600	0
193	20231219	180900	790782450	22600	22600	22600	22600	0
194	20231219	180800	790782450	22600	22600	22600	22600	0
195	20231219	180700	790782450	22600	22600	22600	22600	0
196	20231219	180600	790782450	22600	22600	22600	22600	0
197	20231219	180500	790782450	22600	22600	22600	22600	0
198	20231219	180400	790782450	22600	22600	22600	22600	0
199	20231219	180300	790782450	22600	22600	22600	22600	0
200	20231219	180200	790782450	22600	22600	22600	22600	0
201	20231219	180100	790782450	22600	22600	22600	22600	0
202	20231219	180000	790782450	22600	22600	22600	22600	0
203	20231219	175900	790782450	22600	22600	22600	22600	0
204	20231219	175800	790782450	22600	22600	22600	22600	0
205	20231219	175700	790782450	22600	22600	22600	22600	0
206	20231219	175600	790782450	22600	22600	22600	22600	0
207	20231219	175500	790782450	22600	22600	22600	22600	0
208	20231219	175400	790782450	22600	22600	22600	22600	0
209	20231219	175300	790782450	22600	22600	22600	22600	0
210	20231219	175200	790782450	22600	22600	22600	22600	0
211	20231219	175100	790782450	22600	22600	22600	22600	0
212	20231219	175000	790782450	22600	22600	22600	22600	928
213	20231219	174900	790782450	22600	22600	22600	22600	0
214	20231219	174800	790782450	22600	22600	22600	22600	0
215	20231219	174700	790782450	22600	22600	22600	22600	0
216	20231219	174600	790782450	22600	22600	22600	22600	0
217	20231219	174500	790782450	22600	22600	22600	22600	0
218	20231219	174400	790782450	22600	22600	22600	22600	0
219	20231219	174300	790782450	22600	22600	22600	22600	0
220	20231219	174200	790782450	22600	22600	22600	22600	0
221	20231219	174100	790782450	22600	22600	22600	22600	0
222	20231219	174000	790782450	22600	22600	22600	22600	0
223	20231219	173900	790782450	22600	22600	22600	22600	0
224	20231219	173800	790782450	22600	22600	22600	22600	0
225	20231219	173700	790782450	22600	22600	22600	22600	0
226	20231219	173600	790782450	22600	22600	22600	22600	0
227	20231219	173500	790782450	22600	22600	22600	22600	0
228	20231219	173400	790782450	22600	22600	22600	22600	0
229	20231219	173300	790782450	22600	22600	22600	22600	0
230	20231219	173200	790782450	22600	22600	22600	22600	0
231	20231219	173100	790782450	22600	22600	22600	22600	0
232	20231219	173000	790782450	22600	22600	22600	22600	0
233	20231219	172900	790782450	22600	22600	22600	22600	0
234	20231219	172800	790782450	22600	22600	22600	22600	0
235	20231219	172700	790782450	22600	22600	22600	22600	0
236	20231219	172600	790782450	22600	22600	22600	22600	0
237	20231219	172500	790782450	22600	22600	22600	22600	0
238	20231219	172400	790782450	22600	22600	22600	22600	0
239	20231219	172300	790782450	22600	22600	22600	22600	0
240	20231219	172200	790782450	22600	22600	22600	22600	0
241	20231219	172100	790782450	22600	22600	22600	22600	0
242	20231219	172000	790782450	22600	22600	22600	22600	928
243	20231219	171900	790782450	22600	22600	22600	22600	0
244	20231219	171800	790782450	22600	22600	22600	22600	0
245	20231219	171700	790782450	22600	22600	22600	22600	0
246	20231219	171600	790782450	22600	22600	22600	22600	0
247	20231219	171500	790782450	22600	22600	22600	22600	0
248	20231219	171400	790782450	22600	22600	22600	22600	0
249	20231219	171300	790782450	22600	22600	22600	22600	0
250	20231219	171200	790782450	22600	22600	22600	22600	0
251	20231219	171100	790782450	22600	22600	22600	22600	0
252	20231219	171000	790782450	22600	22600	22600	22600	0
253	20231219	170900	790782450	22600	22600	22600	22600	0
254	20231219	170800	790782450	22600	22600	22600	22600	0
255	20231219	170700	790782450	22600	22600	22600	22600	0
256	20231219	170600	790782450	22600	22600	22600	22600	0
257	20231219	170500	790782450	22600	22600	22600	22600	0
258	20231219	170400	790782450	22600	22600	22600	22600	0
259	20231219	170300	790782450	22600	22600	22600	22600	0
260	20231219	170200	790782450	22600	22600	22600	22600	0
261	20231219	170100	790782450	22600	22600	22600	22600	0
262	20231219	170000	790782450	22600	22600	22600	22600	0
263	20231219	165900	790782450	22600	22600	22600	22600	0
264	20231219	165800	790782450	22600	22600	22600	22600	0
265	20231219	165700	790782450	22600	22600	22600	22600	0
266	20231219	165600	790782450	22600	22600	22600	22600	0
267	20231219	165500	790782450	22600	22600	22600	22600	0
268	20231219	165400	790782450	22600	22600	22600	22600	0
269	20231219	165300	790782450	22600	22600	22600	22600	0
270	20231219	165200	790782450	22600	22600	22600	22600	0
271	20231219	165100	790782450	22600	22600	22600	22600	0
272	20231219	165000	790782450	22600	22600	22600	22600	928
273	20231219	164900	790782450	22600	22600	22600	22600	0
274	20231219	164800	790782450	22600	22600	22600	22600	0
275	20231219	164700	790782450	22600	22600	22600	22600	0
276	20231219	164600	790782450	22600	22600	22600	22600	0
277	20231219	164500	790782450	22600	22600	22600	22600	0
278	20231219	164400	790782450	22600	22600	22600	22600	0
279	20231219	164300	790782450	22600	22600	22600	22600	0
280	20231219	164200	790782450	22600	22600	22600	22600	0
281	20231219	164100	790782450	22600	22600	22600	22600	0
282	20231219	164000	790782450	22600	22600	22600	22600	0
283	20231219	163900	790782450	22600	22600	22600	22600	0
284	20231219	163800	790782450	22600	22600	22600	22600	0
285	20231219	163700	790782450	22600	22600	22600	22600	0
286	20231219	163600	790782450	22600	22600	22600	22600	0
287	20231219	163500	790782450	22600	22600	22600	22600	0
288	20231219	163400	790782450	22600	22600	22600	22600	0
289	20231219	163300	790782450	22600	22600	22600	22600	0
290	20231219	163200	790782450	22600	22600	22600	22600	0
291	20231219	163100	790782450	22600	22600	22600	22600	0
292	20231219	163000	790782450	22600	22600	22600	22600	0
293	20231219	162900	790782450	22600	22600	22600	22600	0
294	20231219	162800	790782450	22600	22600	22600	22600	0
295	20231219	162700	790782450	22600	22600	22600	22600	0
296	20231219	162600	790782450	22600	22600	22600	22600	0
297	20231219	162500	790782450	22600	22600	22600	22600	0
298	20231219	162400	790782450	22600	22600	22600	22600	0
299	20231219	162300	790782450	22600	22600	22600	22600	0
300	20231219	162200	790782450	22600	22600	22600	22600	0
301	20231219	162100	790782450	22600	22600	22600	22600	0
302	20231219	162000	790782450	22600	22600	22600	22600	928
303	20231219	161900	790782450	22600	22600	22600	22600	0
304	20231219	161800	790782450	22600	22600	22600	22600	0
305	20231219	161700	790782450	22600	22600	22600	22600	0
306	20231219	161600	790782450	22600	22600	22600	22600	0
307	20231219	161500	790782450	22600	22600	22600	22600	0
308	20231219	161400	790782450	22600	22600	22600	22600	0
309	20231219	161300	790782450	22600	22600	22600	22600	0
310	20231219	161200	790782450	22600	22600	22600	22600	0
311	20231219	161100	790782450	22600	22600	22600	22600	0
312	20231219	161000	790782450	22600	22600	22600	22600	0
313	20231219	160900	790782450	22600	22600	22600	22600	0
314	20231219	160800	790782450	22600	22600	22600	22600	0
315	20231219	160700	790782450	22600	22600	22600	22600	0
316	20231219	160600	790782450	22600	22600	22600	22600	0
317	20231219	160500	790782450	22600	22600	22600	22600	0
318	20231219	160400	790782450	22600	22600	22600	22600	0
319	20231219	160300	790782450	22600	22600	22600	22600	0
320	20231219	160200	790782450	22600	22600	22600	22600	0
321	20231219	160100	790782450	22600	22600	22600	22600	0
322	20231219	160000	790782450	22600	22600	22600	22600	0
323	20231219	155900	790782450	22600	22600	22600	22600	0
324	20231219	155800	790782450	22600	22600	22600	22600	0
325	20231219	155700	790782450	22600	22600	22600	22600	0
326	20231219	155600	790782450	22600	22600	22600	22600	0
327	20231219	155500	790782450	22600	22600	22600	22600	0
328	20231219	155400	790782450	22600	22600	22600	22600	0
329	20231219	155300	790782450	22600	22600	22600	22600	0
330	20231219	155200	790782450	22600	22600	22600	22600	0
331	20231219	155100	790782450	22600	22600	22600	22600	0
332	20231219	155000	790782450	22600	22600	22600	22600	928
333	20231219	154900	790782450	22600	22600	22600	22600	0
334	20231219	154800	790782450	22600	22600	22600	22600	0
335	20231219	154700	790782450	22600	22600	22600	22600	0
336	20231219	154600	790782450	22600	22600	22600	22600	0
337	20231219	154500	790782450	22600	22600	22600	22600	0
338	20231219	154400	790782450	22600	22600	22600	22600	0
339	20231219	154300	790782450	22600	22600	22600	22600	0
340	20231219	154200	790782450	22600	22600	22600	22600	0
341	20231219	154100	790782450	22600	22600	22600	22600	0
342	20231219	154000	790782450	22600	22600	22600	22600	0
343	20231219	153900	790782450	22600	22600	22600	22600	0
344	20231219	153800	790782450	22600	22600	22600	22600	0
345	20231219	153700	790782450	22600	22600	22600	22600	0
346	20231219	153600	790782450	22600	22600	22600	22600	0
347	20231219	153500	790782450	22600	22600	22600	22600	0
348	20231219	153400	790782450	22600	22600	22600	22600	0
349	20231219	153300	790782450	22600	22600	22600	22600	0
350	20231219	153200	790782450	22600	22600	22600	22600	0
351	20231219	153100	790782450	22600	22600	22600	22600	0
352	20231219	153000	790782450	22600	22600	22600	22600	928
353	20231219	152900	769809650	22500	22500	22500	22500	0
354	20231219	152800	769809650	22500	22500	22500	22500	0
355	20231219	152700	769809650	22500	22500	22500	22500	0
356	20231219	152600	769809650	22500	22500	22500	22500	0
357	20231219	152500	769809650	22500	22500	22500	22500	0
358	20231219	152400	769809650	22500	22500	22500	22500	0
359	20231219	152300	769809650	22500	22500	22500	22500	0
360	20231219	152200	769809650	22500	22500	22500	22500	0
361	20231219	152100	769809650	22500	22500	22500	22500	0
362	20231219	152000	769809650	22500	22500	22500	22500	0
363	20231219	151900	769809650	22500	22550	22550	22500	106
364	20231219	151800	767424450	22500	22500	22500	22500	59
365	20231219	151700	766096950	22550	22500	22550	22500	3
366	20231219	151600	766029350	22500	22500	22500	22500	7
367	20231219	151500	765871850	22550	22500	22550	22500	604
368	20231219	151400	752281750	22550	22550	22550	22550	2
369	20231219	151300	752236650	22550	22550	22550	22550	63
370	20231219	151200	750816000	22550	22500	22550	22500	106
371	20231219	151100	748429450	22550	22550	22550	22550	0
372	20231219	151000	748429450	22550	22550	22550	22550	0
373	20231219	150900	748429450	22550	22550	22550	22550	0
374	20231219	150800	748429450	22550	22550	22550	22550	69
375	20231219	150700	746873500	22600	22600	22600	22600	0
376	20231219	150600	746873500	22600	22600	22600	22600	22
377	20231219	150500	746376300	22600	22600	22600	22600	0
378	20231219	150400	746376300	22600	22550	22600	22550	16
379	20231219	150300	746015450	22550	22600	22600	22550	6
380	20231219	150200	745880050	22600	22600	22600	22600	1
381	20231219	150100	745857450	22600	22600	22600	22600	2
382	20231219	150000	745812250	22500	22500	22500	22500	20
383	20231219	145900	745362250	22500	22500	22500	22500	0
384	20231219	145800	745362250	22500	22500	22500	22500	6
385	20231219	145700	745227250	22600	22600	22600	22600	0
386	20231219	145600	745227250	22600	22550	22600	22550	100
387	20231219	145500	742967500	22600	22600	22600	22600	1
388	20231219	145400	742944900	22550	22550	22550	22550	4
389	20231219	145300	742854700	22600	22600	22600	22600	0
390	20231219	145200	742854700	22600	22600	22600	22600	0
391	20231219	145100	742854700	22600	22600	22600	22600	0
392	20231219	145000	742854700	22600	22600	22600	22600	1
393	20231219	144900	742832100	22550	22650	22650	22550	462
394	20231219	144800	732400900	22650	22650	22650	22650	0
395	20231219	144700	732400900	22650	22650	22650	22650	0
396	20231219	144600	732400900	22650	22650	22650	22650	0
397	20231219	144500	732400900	22650	22650	22650	22650	3
398	20231219	144400	732332950	22600	22600	22600	22600	0
399	20231219	144300	732332950	22600	22600	22600	22600	15
400	20231219	144200	731993950	22650	22550	22650	22550	2
401	20231219	144100	731948750	22650	22650	22650	22650	0
402	20231219	144000	731948750	22650	22650	22650	22650	0
403	20231219	143900	731948750	22650	22650	22650	22650	0
404	20231219	143800	731948750	22650	22650	22650	22650	130
405	20231219	143700	729004250	22650	22650	22650	22650	0
406	20231219	143600	729004250	22650	22650	22650	22650	0
407	20231219	143500	729004250	22650	22650	22650	22650	0
408	20231219	143400	729004250	22650	22650	22650	22650	3
409	20231219	143300	728936300	22650	22650	22650	22650	1
410	20231219	143200	728913650	22550	22550	22550	22550	0
411	20231219	143100	728913650	22550	22550	22550	22550	0
412	20231219	143000	728913650	22550	22550	22550	22550	0
413	20231219	142900	728913650	22550	22550	22550	22550	0
414	20231219	142800	728913650	22550	22550	22550	22550	2
415	20231219	142700	728868550	22500	22600	22650	22500	1357
416	20231219	142600	698321100	22600	22600	22600	22600	0
417	20231219	142500	698321100	22600	22600	22600	22600	0
418	20231219	142400	698321100	22600	22600	22600	22600	46
419	20231219	142300	697281500	22600	22600	22600	22600	265
420	20231219	142200	691292500	22650	22650	22650	22650	0
421	20231219	142100	691292500	22650	22650	22650	22650	2
422	20231219	142000	691247200	22650	22650	22650	22650	1
423	20231219	141900	691224550	22700	22700	22700	22700	0
424	20231219	141800	691224550	22700	22700	22700	22700	540
425	20231219	141700	678966550	22700	22650	22700	22650	146
426	20231219	141600	675659600	22700	22700	22700	22700	0
427	20231219	141500	675659600	22700	22650	22700	22650	38
428	20231219	141400	674798850	22600	22600	22600	22600	1
429	20231219	141300	674776250	22650	22650	22650	22650	60
430	20231219	141200	673417250	22650	22650	22650	22650	0
431	20231219	141100	673417250	22650	22650	22650	22650	0
432	20231219	141000	673417250	22650	22600	22650	22600	25
433	20231219	140900	672852200	22600	22600	22600	22600	0
434	20231219	140800	672852200	22600	22550	22600	22550	53
435	20231219	140700	671656900	22550	22550	22550	22550	5
436	20231219	140600	671544150	22550	22550	22550	22550	40
437	20231219	140500	670642150	22600	22600	22600	22600	2
438	20231219	140400	670596950	22600	22600	22600	22600	0
439	20231219	140300	670596950	22600	22600	22600	22600	1
440	20231219	140200	670574350	22600	22600	22600	22600	11
441	20231219	140100	670325750	22550	22550	22550	22550	34
442	20231219	140000	669559050	22600	22650	22650	22600	42
443	20231219	135900	668609800	22600	22600	22600	22600	1
444	20231219	135800	668587200	22650	22650	22650	22650	0
445	20231219	135700	668587200	22650	22650	22650	22650	0
446	20231219	135600	668587200	22650	22650	22650	22650	0
447	20231219	135500	668587200	22650	22650	22650	22650	50
448	20231219	135400	667454700	22650	22650	22650	22650	0
449	20231219	135300	667454700	22650	22650	22650	22650	2
450	20231219	135200	667409400	22650	22650	22650	22650	0
451	20231219	135100	667409400	22650	22650	22650	22650	0
452	20231219	135000	667409400	22650	22650	22650	22650	0
453	20231219	134900	667409400	22650	22650	22650	22650	0
454	20231219	134800	667409400	22650	22650	22650	22650	0
455	20231219	134700	667409400	22650	22650	22650	22650	0
456	20231219	134600	667409400	22650	22650	22650	22650	0
457	20231219	134500	667409400	22650	22650	22650	22650	1
458	20231219	134400	667386750	22550	22550	22550	22550	1
459	20231219	134300	667364200	22650	22650	22650	22650	1
460	20231219	134200	667341550	22600	22600	22600	22600	0
461	20231219	134100	667341550	22600	22550	22600	22550	4
462	20231219	134000	667251200	22650	22650	22650	22650	1
463	20231219	133900	667228550	22550	22550	22550	22550	35
464	20231219	133800	666439300	22550	22550	22550	22550	0
465	20231219	133700	666439300	22550	22550	22550	22550	27
466	20231219	133600	665830450	22600	22600	22600	22600	45
467	20231219	133500	664813450	22600	22600	22600	22600	55
468	20231219	133400	663570450	22650	22650	22650	22650	0
469	20231219	133300	663570450	22650	22650	22650	22650	0
470	20231219	133200	663570450	22650	22650	22650	22650	0
471	20231219	133100	663570450	22650	22650	22650	22650	0
472	20231219	133000	663570450	22650	22600	22650	22600	121
473	20231219	132900	660835800	22650	22650	22650	22650	34
474	20231219	132800	660065700	22650	22650	22650	22650	0
475	20231219	132700	660065700	22650	22650	22650	22650	11
476	20231219	132600	659816550	22650	22650	22650	22650	0
477	20231219	132500	659816550	22650	22650	22650	22650	0
478	20231219	132400	659816550	22650	22650	22650	22650	0
479	20231219	132300	659816550	22650	22650	22650	22650	0
480	20231219	132200	659816550	22650	22650	22650	22650	0
481	20231219	132100	659816550	22650	22650	22650	22650	0
482	20231219	132000	659816550	22650	22650	22650	22650	4
483	20231219	131900	659725950	22650	22650	22650	22650	1
484	20231219	131800	659703300	22600	22600	22600	22600	0
485	20231219	131700	659703300	22600	22600	22600	22600	0
486	20231219	131600	659703300	22600	22600	22600	22600	0
487	20231219	131500	659703300	22600	22600	22600	22600	5
488	20231219	131400	659590300	22600	22600	22600	22600	1
489	20231219	131300	659567700	22600	22600	22600	22600	3
490	20231219	131200	659499900	22650	22650	22650	22650	0
491	20231219	131100	659499900	22650	22650	22650	22650	0
492	20231219	131000	659499900	22650	22650	22650	22650	30
493	20231219	130900	658820400	22650	22650	22650	22650	0
494	20231219	130800	658820400	22650	22650	22650	22650	0
495	20231219	130700	658820400	22650	22650	22650	22650	1
496	20231219	130600	658797750	22550	22550	22550	22550	0
497	20231219	130500	658797750	22550	22550	22550	22550	93
498	20231219	130400	656700600	22700	22700	22700	22700	0
499	20231219	130300	656700600	22700	22700	22700	22700	0
500	20231219	130200	656700600	22700	22700	22700	22700	0
501	20231219	130100	656700600	22700	22700	22700	22700	5
502	20231219	130000	656587100	22700	22700	22700	22700	0
503	20231219	125900	656587100	22700	22700	22700	22700	0
504	20231219	125800	656587100	22700	22700	22700	22700	0
505	20231219	125700	656587100	22700	22650	22700	22650	3
506	20231219	125600	656519100	22650	22650	22650	22650	0
507	20231219	125500	656519100	22650	22650	22650	22650	10
508	20231219	125400	656292600	22650	22650	22650	22650	0
509	20231219	125300	656292600	22650	22650	22650	22650	15
510	20231219	125200	655952850	22650	22650	22650	22650	0
511	20231219	125100	655952850	22650	22650	22650	22650	10
512	20231219	125000	655726350	22700	22700	22700	22700	0
513	20231219	124900	655726350	22700	22700	22700	22700	39
514	20231219	124800	654841050	22700	22550	22700	22500	164
515	20231219	124700	651142850	22550	22550	22550	22550	0
516	20231219	124600	651142850	22550	22600	22600	22550	23
517	20231219	124500	650623900	22700	22700	22700	22700	1
518	20231219	124400	650601200	22650	22650	22650	22650	0
519	20231219	124300	650601200	22650	22650	22650	22650	11
520	20231219	124200	650352050	22550	22550	22550	22550	100
521	20231219	124100	648097050	22700	22700	22700	22700	0
522	20231219	124000	648097050	22700	22700	22700	22700	0
523	20231219	123900	648097050	22700	22700	22700	22700	0
524	20231219	123800	648097050	22700	22600	22700	22600	105
525	20231219	123700	645721100	22600	22600	22600	22600	0
526	20231219	123600	645721100	22600	22600	22600	22600	0
527	20231219	123500	645721100	22600	22600	22600	22600	0
528	20231219	123400	645721100	22600	22600	22600	22550	47
529	20231219	123300	644659400	22550	22500	22550	22500	221
530	20231219	123200	639681350	22500	22550	22550	22500	187
531	20231219	123100	635473700	22550	22550	22550	22550	11
532	20231219	123000	635225650	22550	22550	22550	22550	0
533	20231219	122900	635225650	22550	22550	22550	22550	50
534	20231219	122800	634098150	22550	22500	22550	22500	106
535	20231219	122700	631712900	22500	22550	22550	22500	948
536	20231219	122600	610345550	22550	22550	22550	22550	30
537	20231219	122500	609669050	22550	22550	22550	22550	0
538	20231219	122400	609669050	22550	22550	22550	22550	50
539	20231219	122300	608541550	22550	22550	22550	22550	1
540	20231219	122200	608519000	22550	22550	22550	22550	9
541	20231219	122100	608316050	22600	22550	22600	22550	92
542	20231219	122000	606241350	22550	22550	22550	22550	294
543	20231219	121900	599611650	22550	22550	22550	22550	263
544	20231219	121800	593681000	22600	22600	22600	22600	0
545	20231219	121700	593681000	22600	22550	22600	22550	10
546	20231219	121600	593455450	22550	22550	22550	22550	312
547	20231219	121500	586419850	22600	22550	22600	22550	74
548	20231219	121400	584750650	22600	22600	22600	22600	0
549	20231219	121300	584750650	22600	22600	22600	22600	20
550	20231219	121200	584298650	22550	22600	22600	22550	78
551	20231219	121100	582535900	22600	22600	22600	22600	0
552	20231219	121000	582535900	22600	22600	22600	22600	4
553	20231219	120900	582445500	22600	22600	22600	22600	20
554	20231219	120800	581993500	22600	22600	22600	22600	25
555	20231219	120700	581428500	22600	22600	22600	22600	26
556	20231219	120600	580840900	22750	22750	22750	22750	0
557	20231219	120500	580840900	22750	22750	22750	22750	0
558	20231219	120400	580840900	22750	22700	22750	22600	193
559	20231219	120300	576478850	22600	22600	22600	22600	416
560	20231219	120200	567077250	22700	22700	22700	22700	0
561	20231219	120100	567077250	22700	22700	22700	22700	0
562	20231219	120000	567077250	22700	22700	22700	22700	0
563	20231219	115900	567077250	22700	22700	22700	22700	14
564	20231219	115800	566759450	22750	22750	22750	22750	10
565	20231219	115700	566531950	22750	22750	22750	22750	0
566	20231219	115600	566531950	22750	22700	22750	22700	51
567	20231219	115500	565374200	22700	22700	22700	22700	20
568	20231219	115400	564920200	22650	22650	22650	22650	79
569	20231219	115300	563130850	22650	22600	22650	22600	322
570	20231219	115200	555840050	22650	22650	22650	22650	0
571	20231219	115100	555840050	22650	22650	22650	22650	13
572	20231219	115000	555545600	22650	22650	22650	22650	37
573	20231219	114900	554707550	22650	22650	22650	22650	6
574	20231219	114800	554571650	22650	22650	22650	22650	13
575	20231219	114700	554277200	22650	22650	22650	22650	231
576	20231219	114600	549045050	22650	22650	22650	22650	34
577	20231219	114500	548274950	22700	22700	22700	22700	5
578	20231219	114400	548161450	22700	22700	22700	22650	11
579	20231219	114300	547911900	22700	22700	22700	22700	101
580	20231219	114200	545619200	22750	22750	22750	22750	0
581	20231219	114100	545619200	22750	22750	22750	22750	0
582	20231219	114000	545619200	22750	22700	22750	22700	8
583	20231219	113900	545437350	22750	22750	22750	22750	0
584	20231219	113800	545437350	22750	22750	22750	22750	2
585	20231219	113700	545391850	22750	22750	22750	22750	0
586	20231219	113600	545391850	22750	22750	22750	22750	0
587	20231219	113500	545391850	22750	22750	22750	22750	0
588	20231219	113400	545391850	22750	22750	22750	22750	0
589	20231219	113300	545391850	22750	22750	22750	22750	0
590	20231219	113200	545391850	22750	22750	22750	22750	1
591	20231219	113100	545369100	22700	22700	22700	22700	17
592	20231219	113000	544983200	22700	22700	22700	22700	3
593	20231219	112900	544915100	22700	22700	22700	22700	25
594	20231219	112800	544347600	22700	22700	22700	22700	5
595	20231219	112700	544234100	22700	22700	22700	22700	18
596	20231219	112600	543825500	22700	22700	22700	22700	50
597	20231219	112500	542690500	22700	22700	22700	22700	0
598	20231219	112400	542690500	22700	22700	22700	22700	0
599	20231219	112300	542690500	22700	22700	22700	22700	5
600	20231219	112200	542577000	22700	22700	22700	22700	0
601	20231219	112100	542577000	22700	22700	22700	22700	0
602	20231219	112000	542577000	22700	22700	22700	22700	40
603	20231219	111900	541669000	22700	22700	22700	22700	2
604	20231219	111800	541623600	22700	22700	22700	22700	47
605	20231219	111700	540556700	22700	22700	22700	22700	200
606	20231219	111600	536016700	22700	22700	22700	22700	0
607	20231219	111500	536016700	22700	22700	22700	22700	0
608	20231219	111400	536016700	22700	22700	22700	22700	540
609	20231219	111300	523758700	22700	22700	22700	22700	1
610	20231219	111200	523736000	22750	22750	22750	22750	0
611	20231219	111100	523736000	22750	22700	22750	22700	6
612	20231219	111000	523599750	22750	22750	22750	22750	0
613	20231219	110900	523599750	22750	22750	22750	22750	0
614	20231219	110800	523599750	22750	22750	22750	22750	0
615	20231219	110700	523599750	22750	22750	22750	22750	0
616	20231219	110600	523599750	22750	22750	22750	22750	0
617	20231219	110500	523599750	22750	22700	22750	22700	79
618	20231219	110400	521806400	22750	22750	22750	22750	1
619	20231219	110300	521783650	22750	22700	22750	22700	6
620	20231219	110200	521647400	22700	22700	22700	22700	0
621	20231219	110100	521647400	22700	22700	22700	22700	0
622	20231219	110000	521647400	22700	22700	22700	22700	170
623	20231219	105900	517788400	22700	22700	22700	22700	2
624	20231219	105800	517743000	22750	22750	22750	22750	0
625	20231219	105700	517743000	22750	22750	22750	22750	20
626	20231219	105600	517288000	22750	22750	22750	22750	0
627	20231219	105500	517288000	22750	22700	22750	22700	51
628	20231219	105400	516127800	22700	22750	22750	22700	18
629	20231219	105300	515718950	22750	22750	22750	22750	4
630	20231219	105200	515627950	22700	22750	22750	22700	84
631	20231219	105100	513717750	22750	22750	22750	22750	80
632	20231219	105000	511897750	22750	22750	22750	22750	75
633	20231219	104900	510191500	22800	22800	22800	22800	1153
634	20231219	104800	483903100	22800	22800	22800	22800	173
635	20231219	104700	479958700	22800	22800	22800	22800	0
636	20231219	104600	479958700	22800	22800	22800	22800	0
637	20231219	104500	479958700	22800	22800	22800	22800	138
638	20231219	104400	476812300	22850	22850	22850	22850	10
639	20231219	104300	476583800	22850	22850	22850	22850	1
640	20231219	104200	476560950	22850	22850	22850	22850	31
641	20231219	104100	475852600	22850	22850	22850	22850	0
642	20231219	104000	475852600	22850	22850	22850	22850	0
643	20231219	103900	475852600	22850	22850	22850	22850	10
644	20231219	103800	475624100	22850	22850	22850	22850	165
645	20231219	103700	471853850	22850	22850	22900	22850	242
646	20231219	103600	466324050	22850	22850	22850	22850	182
647	20231219	103500	462165350	22850	22850	22850	22850	0
648	20231219	103400	462165350	22850	22800	22850	22800	85
649	20231219	103300	460227250	22850	22850	22850	22850	0
650	20231219	103200	460227250	22850	22850	22850	22850	2
651	20231219	103100	460181550	22850	22850	22850	22850	5
652	20231219	103000	460067300	22850	22850	22850	22850	1
653	20231219	102900	460044450	22850	22800	22850	22800	6
654	20231219	102800	459907600	22800	22850	22900	22800	351
655	20231219	102700	451895450	22800	22800	22800	22800	1
656	20231219	102600	451872650	22800	22800	22800	22800	1
657	20231219	102500	451849850	22800	22800	22800	22800	1
658	20231219	102400	451827050	22850	22850	22850	22850	14
659	20231219	102300	451507150	22900	22900	22900	22900	6
660	20231219	102200	451369750	22900	22850	22900	22850	177
661	20231219	102100	447322350	22850	22850	22900	22850	232
662	20231219	102000	442016150	22850	22850	22850	22850	9
663	20231219	101900	441810500	22850	22850	22850	22800	797
664	20231219	101800	423625900	22900	22900	22900	22850	174
665	20231219	101700	419641350	22900	22900	22900	22900	0
666	20231219	101600	419641350	22900	22900	22900	22850	22
667	20231219	101500	419138550	22900	22850	22900	22850	100
668	20231219	101400	416852900	22850	22850	22850	22850	400
669	20231219	101300	407712900	22800	22800	22800	22800	11
670	20231219	101200	407462100	22900	22850	22900	22800	36
671	20231219	101100	406640150	22850	22850	22850	22850	8
672	20231219	101000	406457350	22850	22850	22900	22850	97
673	20231219	100900	404240850	22850	22850	22900	22850	30
674	20231219	100800	403555300	22850	22850	22850	22850	90
675	20231219	100700	401498800	22900	22900	22900	22900	2
676	20231219	100600	401453000	22900	22850	22900	22850	242
677	20231219	100500	395923200	22850	22800	22850	22800	352
678	20231219	100400	387890050	22900	22900	22900	22900	11
679	20231219	100300	387638150	22850	22850	22850	22850	653
680	20231219	100200	372717100	22800	22850	22850	22800	17
681	20231219	100100	372329000	22850	22850	22850	22850	10
682	20231219	100000	372100500	22850	22800	22850	22800	16
683	20231219	095900	371735650	22800	22800	22800	22800	181
684	20231219	095800	367608850	22750	22750	22750	22750	769
685	20231219	095700	350114100	22750	22750	22750	22750	205
686	20231219	095600	345450350	22800	22850	22850	22750	251
687	20231219	095500	339730100	22850	22800	22850	22800	351
688	20231219	095400	331712250	22800	22850	22850	22800	332
689	20231219	095300	324142450	22850	22800	22850	22800	564
690	20231219	095200	311280100	22850	22850	22850	22850	200
691	20231219	095100	306710100	22800	22800	22800	22800	0
692	20231219	095000	306710100	22800	22850	22850	22800	3
693	20231219	094900	306641600	22850	22900	22900	22850	462
694	20231219	094800	296084800	22850	22800	22900	22800	393
695	20231219	094700	287106350	22800	22800	22800	22800	865
696	20231219	094600	267384350	22800	22850	22850	22800	452
697	20231219	094500	257059350	22900	22850	22900	22850	61
698	20231219	094400	255665250	22850	22800	22850	22800	406
699	20231219	094300	246395950	22800	22800	22800	22750	550
700	20231219	094200	233868100	22800	22750	22800	22750	21
701	20231219	094100	233389350	22750	22750	22750	22750	3
702	20231219	094000	233321100	22750	22750	22750	22750	50
703	20231219	093900	232183600	22700	22700	22700	22700	1
704	20231219	093800	232160900	22700	22800	22800	22700	911
705	20231219	093700	211391100	22800	22800	22800	22800	1
706	20231219	093600	211368300	22800	22750	22800	22700	88
707	20231219	093500	209368750	22750	22750	22750	22700	245
708	20231219	093400	203799600	22800	22800	22800	22800	0
709	20231219	093300	203799600	22800	22800	22800	22800	9
710	20231219	093200	203594400	22800	22800	22800	22800	5
711	20231219	093100	203480400	22800	22800	22800	22800	50
712	20231219	093000	202340400	22800	22800	22800	22800	10
713	20231219	092900	202112400	22800	22800	22800	22800	6
714	20231219	092800	201975600	22750	22750	22750	22750	74
715	20231219	092700	200292100	22750	22750	22750	22700	62
716	20231219	092600	198881750	22750	22700	22750	22700	401
717	20231219	092500	189759900	22750	22750	22750	22750	12
718	20231219	092400	189486900	22750	22750	22750	22750	0
719	20231219	092300	189486900	22750	22750	22750	22750	1
720	20231219	092200	189464150	22750	22750	22750	22750	1
721	20231219	092100	189441400	22800	22800	22800	22700	231
722	20231219	092000	184190050	22800	22850	22850	22800	116
723	20231219	091900	181544950	22850	22800	22850	22800	7
724	20231219	091800	181385300	22800	22700	22800	22700	804
725	20231219	091700	163067200	22700	22700	22700	22700	93
726	20231219	091600	160956100	22750	22600	22750	22600	103
727	20231219	091500	158620500	22650	22700	22700	22650	465
728	20231219	091400	148075550	22650	22650	22650	22650	0
729	20231219	091300	148075550	22650	22650	22650	22650	17
730	20231219	091200	147690500	22650	22650	22750	22650	167
731	20231219	091100	143897450	22650	22550	22650	22550	95
732	20231219	091000	141748300	22550	22700	22700	22550	529
733	20231219	090900	129770100	22700	22600	22750	22600	305
734	20231219	090800	122855450	22650	22650	22650	22600	50
735	20231219	090700	121723350	22700	22800	22800	22700	285
736	20231219	090600	115250450	22800	22750	22800	22750	95
737	20231219	090500	113089150	22750	22700	22750	22700	134
738	20231219	090400	110046150	22750	22900	22900	22750	432
739	20231219	090300	100186700	22900	22950	22950	22900	307
740	20231219	090200	93152500	23000	22800	23000	22800	2554
741	20231219	090100	34621900	22750	22700	22750	22700	1026
742	20231219	090000	11325650	22700	22550	22700	22550	502