KissMeData/298000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205700	663243600	86500	86500	86500	86500	128
3	20231221	205600	663243600	86500	86500	86500	86500	0
4	20231221	205500	663243600	86500	86500	86500	86500	0
5	20231221	205400	663243600	86500	86500	86500	86500	0
6	20231221	205300	663243600	86500	86500	86500	86500	0
7	20231221	205200	663243600	86500	86500	86500	86500	0
8	20231221	205100	663243600	86500	86500	86500	86500	0
9	20231221	205000	663243600	86500	86500	86500	86500	0
10	20231221	204900	663243600	86500	86500	86500	86500	0
11	20231221	204800	663243600	86500	86500	86500	86500	0
12	20231221	204700	663243600	86500	86500	86500	86500	0
13	20231221	204600	663243600	86500	86500	86500	86500	0
14	20231221	204500	663243600	86500	86500	86500	86500	0
15	20231221	204400	663243600	86500	86500	86500	86500	0
16	20231221	204300	663243600	86500	86500	86500	86500	0
17	20231221	204200	663243600	86500	86500	86500	86500	0
18	20231221	204100	663243600	86500	86500	86500	86500	0
19	20231221	204000	663243600	86500	86500	86500	86500	0
20	20231221	203900	663243600	86500	86500	86500	86500	0
21	20231221	203800	663243600	86500	86500	86500	86500	0
22	20231221	203700	663243600	86500	86500	86500	86500	0
23	20231221	203600	663243600	86500	86500	86500	86500	0
24	20231221	203500	663243600	86500	86500	86500	86500	0
25	20231221	203400	663243600	86500	86500	86500	86500	0
26	20231221	203300	663243600	86500	86500	86500	86500	0
27	20231221	203200	663243600	86500	86500	86500	86500	0
28	20231221	203100	663243600	86500	86500	86500	86500	0
29	20231221	203000	663243600	86500	86500	86500	86500	0
30	20231221	202900	663243600	86500	86500	86500	86500	0
31	20231221	202800	663243600	86500	86500	86500	86500	0
32	20231221	202700	663243600	86500	86500	86500	86500	128
33	20231221	202600	663243600	86500	86500	86500	86500	0
34	20231221	202500	663243600	86500	86500	86500	86500	0
35	20231221	202400	663243600	86500	86500	86500	86500	0
36	20231221	202300	663243600	86500	86500	86500	86500	0
37	20231221	202200	663243600	86500	86500	86500	86500	0
38	20231221	202100	663243600	86500	86500	86500	86500	0
39	20231221	202000	663243600	86500	86500	86500	86500	0
40	20231221	201900	663243600	86500	86500	86500	86500	0
41	20231221	201800	663243600	86500	86500	86500	86500	0
42	20231221	201700	663243600	86500	86500	86500	86500	0
43	20231221	201600	663243600	86500	86500	86500	86500	0
44	20231221	201500	663243600	86500	86500	86500	86500	0
45	20231221	201400	663243600	86500	86500	86500	86500	0
46	20231221	201300	663243600	86500	86500	86500	86500	0
47	20231221	201200	663243600	86500	86500	86500	86500	0
48	20231221	201100	663243600	86500	86500	86500	86500	0
49	20231221	201000	663243600	86500	86500	86500	86500	0
50	20231221	200900	663243600	86500	86500	86500	86500	0
51	20231221	200800	663243600	86500	86500	86500	86500	0
52	20231221	200700	663243600	86500	86500	86500	86500	0
53	20231221	200600	663243600	86500	86500	86500	86500	0
54	20231221	200500	663243600	86500	86500	86500	86500	0
55	20231221	200400	663243600	86500	86500	86500	86500	0
56	20231221	200300	663243600	86500	86500	86500	86500	0
57	20231221	200200	663243600	86500	86500	86500	86500	0
58	20231221	200100	663243600	86500	86500	86500	86500	0
59	20231221	200000	663243600	86500	86500	86500	86500	0
60	20231221	195900	663243600	86500	86500	86500	86500	0
61	20231221	195800	663243600	86500	86500	86500	86500	0
62	20231221	195700	663243600	86500	86500	86500	86500	128
63	20231221	195600	663243600	86500	86500	86500	86500	0
64	20231221	195500	663243600	86500	86500	86500	86500	0
65	20231221	195400	663243600	86500	86500	86500	86500	0
66	20231221	195300	663243600	86500	86500	86500	86500	0
67	20231221	195200	663243600	86500	86500	86500	86500	0
68	20231221	195100	663243600	86500	86500	86500	86500	0
69	20231221	195000	663243600	86500	86500	86500	86500	0
70	20231221	194900	663243600	86500	86500	86500	86500	0
71	20231221	194800	663243600	86500	86500	86500	86500	0
72	20231221	194700	663243600	86500	86500	86500	86500	0
73	20231221	194600	663243600	86500	86500	86500	86500	0
74	20231221	194500	663243600	86500	86500	86500	86500	0
75	20231221	194400	663243600	86500	86500	86500	86500	0
76	20231221	194300	663243600	86500	86500	86500	86500	0
77	20231221	194200	663243600	86500	86500	86500	86500	0
78	20231221	194100	663243600	86500	86500	86500	86500	0
79	20231221	194000	663243600	86500	86500	86500	86500	0
80	20231221	193900	663243600	86500	86500	86500	86500	0
81	20231221	193800	663243600	86500	86500	86500	86500	0
82	20231221	193700	663243600	86500	86500	86500	86500	0
83	20231221	193600	663243600	86500	86500	86500	86500	0
84	20231221	193500	663243600	86500	86500	86500	86500	0
85	20231221	193400	663243600	86500	86500	86500	86500	0
86	20231221	193300	663243600	86500	86500	86500	86500	0
87	20231221	193200	663243600	86500	86500	86500	86500	0
88	20231221	193100	663243600	86500	86500	86500	86500	0
89	20231221	193000	663243600	86500	86500	86500	86500	0
90	20231221	192900	663243600	86500	86500	86500	86500	0
91	20231221	192800	663243600	86500	86500	86500	86500	0
92	20231221	192700	663243600	86500	86500	86500	86500	128
93	20231221	192600	663243600	86500	86500	86500	86500	0
94	20231221	192500	663243600	86500	86500	86500	86500	0
95	20231221	192400	663243600	86500	86500	86500	86500	0
96	20231221	192300	663243600	86500	86500	86500	86500	0
97	20231221	192200	663243600	86500	86500	86500	86500	0
98	20231221	192100	663243600	86500	86500	86500	86500	0
99	20231221	192000	663243600	86500	86500	86500	86500	0
100	20231221	191900	663243600	86500	86500	86500	86500	0
101	20231221	191800	663243600	86500	86500	86500	86500	0
102	20231221	191700	663243600	86500	86500	86500	86500	0
103	20231221	191600	663243600	86500	86500	86500	86500	0
104	20231221	191500	663243600	86500	86500	86500	86500	0
105	20231221	191400	663243600	86500	86500	86500	86500	0
106	20231221	191300	663243600	86500	86500	86500	86500	0
107	20231221	191200	663243600	86500	86500	86500	86500	0
108	20231221	191100	663243600	86500	86500	86500	86500	0
109	20231221	191000	663243600	86500	86500	86500	86500	0
110	20231221	190900	663243600	86500	86500	86500	86500	0
111	20231221	190800	663243600	86500	86500	86500	86500	0
112	20231221	190700	663243600	86500	86500	86500	86500	0
113	20231221	190600	663243600	86500	86500	86500	86500	0
114	20231221	190500	663243600	86500	86500	86500	86500	0
115	20231221	190400	663243600	86500	86500	86500	86500	0
116	20231221	190300	663243600	86500	86500	86500	86500	0
117	20231221	190200	663243600	86500	86500	86500	86500	0
118	20231221	190100	663243600	86500	86500	86500	86500	0
119	20231221	190000	663243600	86500	86500	86500	86500	0
120	20231221	185900	663243600	86500	86500	86500	86500	0
121	20231221	185800	663243600	86500	86500	86500	86500	0
122	20231221	185700	663243600	86500	86500	86500	86500	128
123	20231221	185600	663243600	86500	86500	86500	86500	0
124	20231221	185500	663243600	86500	86500	86500	86500	0
125	20231221	185400	663243600	86500	86500	86500	86500	0
126	20231221	185300	663243600	86500	86500	86500	86500	0
127	20231221	185200	663243600	86500	86500	86500	86500	0
128	20231221	185100	663243600	86500	86500	86500	86500	0
129	20231221	185000	663243600	86500	86500	86500	86500	0
130	20231221	184900	663243600	86500	86500	86500	86500	0
131	20231221	184800	663243600	86500	86500	86500	86500	0
132	20231221	184700	663243600	86500	86500	86500	86500	0
133	20231221	184600	663243600	86500	86500	86500	86500	0
134	20231221	184500	663243600	86500	86500	86500	86500	0
135	20231221	184400	663243600	86500	86500	86500	86500	0
136	20231221	184300	663243600	86500	86500	86500	86500	0
137	20231221	184200	663243600	86500	86500	86500	86500	0
138	20231221	184100	663243600	86500	86500	86500	86500	0
139	20231221	184000	663243600	86500	86500	86500	86500	0
140	20231221	183900	663243600	86500	86500	86500	86500	0
141	20231221	183800	663243600	86500	86500	86500	86500	0
142	20231221	183700	663243600	86500	86500	86500	86500	0
143	20231221	183600	663243600	86500	86500	86500	86500	0
144	20231221	183500	663243600	86500	86500	86500	86500	0
145	20231221	183400	663243600	86500	86500	86500	86500	0
146	20231221	183300	663243600	86500	86500	86500	86500	0
147	20231221	183200	663243600	86500	86500	86500	86500	0
148	20231221	183100	663243600	86500	86500	86500	86500	0
149	20231221	183000	663243600	86500	86500	86500	86500	0
150	20231221	182900	663243600	86500	86500	86500	86500	0
151	20231221	182800	663243600	86500	86500	86500	86500	0
152	20231221	182700	663243600	86500	86500	86500	86500	128
153	20231221	182600	663243600	86500	86500	86500	86500	0
154	20231221	182500	663243600	86500	86500	86500	86500	0
155	20231221	182400	663243600	86500	86500	86500	86500	0
156	20231221	182300	663243600	86500	86500	86500	86500	0
157	20231221	182200	663243600	86500	86500	86500	86500	0
158	20231221	182100	663243600	86500	86500	86500	86500	0
159	20231221	182000	663243600	86500	86500	86500	86500	0
160	20231221	181900	663243600	86500	86500	86500	86500	0
161	20231221	181800	663243600	86500	86500	86500	86500	0
162	20231221	181700	663243600	86500	86500	86500	86500	0
163	20231221	181600	663243600	86500	86500	86500	86500	0
164	20231221	181500	663243600	86500	86500	86500	86500	0
165	20231221	181400	663243600	86500	86500	86500	86500	0
166	20231221	181300	663243600	86500	86500	86500	86500	0
167	20231221	181200	663243600	86500	86500	86500	86500	0
168	20231221	181100	663243600	86500	86500	86500	86500	0
169	20231221	181000	663243600	86500	86500	86500	86500	0
170	20231221	180900	663243600	86500	86500	86500	86500	0
171	20231221	180800	663243600	86500	86500	86500	86500	0
172	20231221	180700	663243600	86500	86500	86500	86500	0
173	20231221	180600	663243600	86500	86500	86500	86500	0
174	20231221	180500	663243600	86500	86500	86500	86500	0
175	20231221	180400	663243600	86500	86500	86500	86500	0
176	20231221	180300	663243600	86500	86500	86500	86500	0
177	20231221	180200	663243600	86500	86500	86500	86500	0
178	20231221	180100	663243600	86500	86500	86500	86500	0
179	20231221	180000	663243600	86500	86500	86500	86500	0
180	20231221	175900	663243600	86500	86500	86500	86500	0
181	20231221	175800	663243600	86500	86500	86500	86500	0
182	20231221	175700	663243600	86500	86500	86500	86500	128
183	20231221	175600	663243600	86500	86500	86500	86500	0
184	20231221	175500	663243600	86500	86500	86500	86500	0
185	20231221	175400	663243600	86500	86500	86500	86500	0
186	20231221	175300	663243600	86500	86500	86500	86500	0
187	20231221	175200	663243600	86500	86500	86500	86500	0
188	20231221	175100	663243600	86500	86500	86500	86500	0
189	20231221	175000	663243600	86500	86500	86500	86500	0
190	20231221	174900	663243600	86500	86500	86500	86500	0
191	20231221	174800	663243600	86500	86500	86500	86500	0
192	20231221	174700	663243600	86500	86500	86500	86500	0
193	20231221	174600	663243600	86500	86500	86500	86500	0
194	20231221	174500	663243600	86500	86500	86500	86500	0
195	20231221	174400	663243600	86500	86500	86500	86500	0
196	20231221	174300	663243600	86500	86500	86500	86500	0
197	20231221	174200	663243600	86500	86500	86500	86500	0
198	20231221	174100	663243600	86500	86500	86500	86500	0
199	20231221	174000	663243600	86500	86500	86500	86500	0
200	20231221	173900	663243600	86500	86500	86500	86500	0
201	20231221	173800	663243600	86500	86500	86500	86500	0
202	20231221	173700	663243600	86500	86500	86500	86500	0
203	20231221	173600	663243600	86500	86500	86500	86500	0
204	20231221	173500	663243600	86500	86500	86500	86500	0
205	20231221	173400	663243600	86500	86500	86500	86500	0
206	20231221	173300	663243600	86500	86500	86500	86500	0
207	20231221	173200	663243600	86500	86500	86500	86500	0
208	20231221	173100	663243600	86500	86500	86500	86500	0
209	20231221	173000	663243600	86500	86500	86500	86500	0
210	20231221	172900	663243600	86500	86500	86500	86500	0
211	20231221	172800	663243600	86500	86500	86500	86500	0
212	20231221	172700	663243600	86500	86500	86500	86500	128
213	20231221	172600	663243600	86500	86500	86500	86500	0
214	20231221	172500	663243600	86500	86500	86500	86500	0
215	20231221	172400	663243600	86500	86500	86500	86500	0
216	20231221	172300	663243600	86500	86500	86500	86500	0
217	20231221	172200	663243600	86500	86500	86500	86500	0
218	20231221	172100	663243600	86500	86500	86500	86500	0
219	20231221	172000	663243600	86500	86500	86500	86500	0
220	20231221	171900	663243600	86500	86500	86500	86500	0
221	20231221	171800	663243600	86500	86500	86500	86500	0
222	20231221	171700	663243600	86500	86500	86500	86500	0
223	20231221	171600	663243600	86500	86500	86500	86500	0
224	20231221	171500	663243600	86500	86500	86500	86500	0
225	20231221	171400	663243600	86500	86500	86500	86500	0
226	20231221	171300	663243600	86500	86500	86500	86500	0
227	20231221	171200	663243600	86500	86500	86500	86500	0
228	20231221	171100	663243600	86500	86500	86500	86500	0
229	20231221	171000	663243600	86500	86500	86500	86500	0
230	20231221	170900	663243600	86500	86500	86500	86500	0
231	20231221	170800	663243600	86500	86500	86500	86500	0
232	20231221	170700	663243600	86500	86500	86500	86500	0
233	20231221	170600	663243600	86500	86500	86500	86500	0
234	20231221	170500	663243600	86500	86500	86500	86500	0
235	20231221	170400	663243600	86500	86500	86500	86500	0
236	20231221	170300	663243600	86500	86500	86500	86500	0
237	20231221	170200	663243600	86500	86500	86500	86500	0
238	20231221	170100	663243600	86500	86500	86500	86500	0
239	20231221	170000	663243600	86500	86500	86500	86500	0
240	20231221	165900	663243600	86500	86500	86500	86500	0
241	20231221	165800	663243600	86500	86500	86500	86500	0
242	20231221	165700	663243600	86500	86500	86500	86500	128
243	20231221	165600	663243600	86500	86500	86500	86500	0
244	20231221	165500	663243600	86500	86500	86500	86500	0
245	20231221	165400	663243600	86500	86500	86500	86500	0
246	20231221	165300	663243600	86500	86500	86500	86500	0
247	20231221	165200	663243600	86500	86500	86500	86500	0
248	20231221	165100	663243600	86500	86500	86500	86500	0
249	20231221	165000	663243600	86500	86500	86500	86500	0
250	20231221	164900	663243600	86500	86500	86500	86500	0
251	20231221	164800	663243600	86500	86500	86500	86500	0
252	20231221	164700	663243600	86500	86500	86500	86500	0
253	20231221	164600	663243600	86500	86500	86500	86500	0
254	20231221	164500	663243600	86500	86500	86500	86500	0
255	20231221	164400	663243600	86500	86500	86500	86500	0
256	20231221	164300	663243600	86500	86500	86500	86500	0
257	20231221	164200	663243600	86500	86500	86500	86500	0
258	20231221	164100	663243600	86500	86500	86500	86500	0
259	20231221	164000	663243600	86500	86500	86500	86500	0
260	20231221	163900	663243600	86500	86500	86500	86500	0
261	20231221	163800	663243600	86500	86500	86500	86500	0
262	20231221	163700	663243600	86500	86500	86500	86500	0
263	20231221	163600	663243600	86500	86500	86500	86500	0
264	20231221	163500	663243600	86500	86500	86500	86500	0
265	20231221	163400	663243600	86500	86500	86500	86500	0
266	20231221	163300	663243600	86500	86500	86500	86500	0
267	20231221	163200	663243600	86500	86500	86500	86500	0
268	20231221	163100	663243600	86500	86500	86500	86500	0
269	20231221	163000	663243600	86500	86500	86500	86500	0
270	20231221	162900	663243600	86500	86500	86500	86500	0
271	20231221	162800	663243600	86500	86500	86500	86500	0
272	20231221	162700	663243600	86500	86500	86500	86500	128
273	20231221	162600	663243600	86500	86500	86500	86500	0
274	20231221	162500	663243600	86500	86500	86500	86500	0
275	20231221	162400	663243600	86500	86500	86500	86500	0
276	20231221	162300	663243600	86500	86500	86500	86500	0
277	20231221	162200	663243600	86500	86500	86500	86500	0
278	20231221	162100	663243600	86500	86500	86500	86500	0
279	20231221	162000	663243600	86500	86500	86500	86500	0
280	20231221	161900	663243600	86500	86500	86500	86500	0
281	20231221	161800	663243600	86500	86500	86500	86500	0
282	20231221	161700	663243600	86500	86500	86500	86500	0
283	20231221	161600	663243600	86500	86500	86500	86500	0
284	20231221	161500	663243600	86500	86500	86500	86500	0
285	20231221	161400	663243600	86500	86500	86500	86500	0
286	20231221	161300	663243600	86500	86500	86500	86500	0
287	20231221	161200	663243600	86500	86500	86500	86500	0
288	20231221	161100	663243600	86500	86500	86500	86500	0
289	20231221	161000	663243600	86500	86500	86500	86500	0
290	20231221	160900	663243600	86500	86500	86500	86500	0
291	20231221	160800	663243600	86500	86500	86500	86500	0
292	20231221	160700	663243600	86500	86500	86500	86500	0
293	20231221	160600	663243600	86500	86500	86500	86500	0
294	20231221	160500	663243600	86500	86500	86500	86500	0
295	20231221	160400	663243600	86500	86500	86500	86500	0
296	20231221	160300	663243600	86500	86500	86500	86500	0
297	20231221	160200	663243600	86500	86500	86500	86500	0
298	20231221	160100	663243600	86500	86500	86500	86500	0
299	20231221	160000	663243600	86500	86500	86500	86500	0
300	20231221	155900	663243600	86500	86500	86500	86500	0
301	20231221	155800	663243600	86500	86500	86500	86500	0
302	20231221	155700	663243600	86500	86500	86500	86500	128
303	20231221	155600	663243600	86500	86500	86500	86500	0
304	20231221	155500	663243600	86500	86500	86500	86500	0
305	20231221	155400	663243600	86500	86500	86500	86500	0
306	20231221	155300	663243600	86500	86500	86500	86500	0
307	20231221	155200	663243600	86500	86500	86500	86500	0
308	20231221	155100	663243600	86500	86500	86500	86500	0
309	20231221	155000	663243600	86500	86500	86500	86500	0
310	20231221	154900	663243600	86500	86500	86500	86500	0
311	20231221	154800	663243600	86500	86500	86500	86500	0
312	20231221	154700	663243600	86500	86500	86500	86500	0
313	20231221	154600	663243600	86500	86500	86500	86500	0
314	20231221	154500	663243600	86500	86500	86500	86500	0
315	20231221	154400	663243600	86500	86500	86500	86500	0
316	20231221	154300	663243600	86500	86500	86500	86500	0
317	20231221	154200	663243600	86500	86500	86500	86500	0
318	20231221	154100	663243600	86500	86500	86500	86500	0
319	20231221	154000	663243600	86500	86500	86500	86500	0
320	20231221	153900	663243600	86500	86500	86500	86500	0
321	20231221	153800	663243600	86500	86500	86500	86500	0
322	20231221	153700	663243600	86500	86500	86500	86500	0
323	20231221	153600	663243600	86500	86500	86500	86500	0
324	20231221	153500	663243600	86500	86500	86500	86500	0
325	20231221	153400	663243600	86500	86500	86500	86500	0
326	20231221	153300	663243600	86500	86500	86500	86500	0
327	20231221	153200	663243600	86500	86500	86500	86500	0
328	20231221	153100	663243600	86500	86500	86500	86500	0
329	20231221	153000	663243600	86500	86500	86500	86500	128
330	20231221	152900	652171600	86600	86600	86600	86600	0
331	20231221	152800	652171600	86600	86600	86600	86600	0
332	20231221	152700	652171600	86600	86600	86600	86600	0
333	20231221	152600	652171600	86600	86600	86600	86600	0
334	20231221	152500	652171600	86600	86600	86600	86600	0
335	20231221	152400	652171600	86600	86600	86600	86600	0
336	20231221	152300	652171600	86600	86600	86600	86600	0
337	20231221	152200	652171600	86600	86600	86600	86600	0
338	20231221	152100	652171600	86600	86600	86600	86600	0
339	20231221	152000	652171600	86600	86600	86600	86600	0
340	20231221	151900	652171600	86600	86500	86600	86500	18
341	20231221	151800	650614500	86400	86400	86400	86400	3
342	20231221	151700	650355300	86400	86400	86400	86400	2
343	20231221	151600	650182500	86400	86400	86400	86400	4
344	20231221	151500	649836900	86400	86300	86400	86300	20
345	20231221	151400	648110600	86300	86400	86400	86300	57
346	20231221	151300	643186000	86400	86300	86400	86300	6
347	20231221	151200	642667800	86400	86400	86400	86300	35
348	20231221	151100	639645400	86400	86400	86400	86400	6
349	20231221	151000	639127000	86400	86300	86400	86300	16
350	20231221	150900	637744900	86400	86300	86400	86300	7
351	20231221	150800	637140300	86300	86400	86400	86300	25
352	20231221	150700	634980600	86400	86400	86400	86400	5
353	20231221	150600	634548600	86400	86400	86400	86400	4
354	20231221	150500	634203000	86400	86400	86400	86400	7
355	20231221	150400	633598200	86400	86400	86400	86400	6
356	20231221	150300	633079800	86400	86400	86400	86400	5
357	20231221	150200	632647800	86400	86400	86400	86400	4
358	20231221	150100	632302200	86400	86400	86400	86400	6
359	20231221	150000	631783800	86400	86400	86400	86400	16
360	20231221	145900	630401400	86400	86400	86400	86400	6
361	20231221	145800	629883000	86400	86400	86500	86400	5
362	20231221	145700	629450800	86400	86400	86400	86400	6
363	20231221	145600	628932400	86500	86400	86500	86400	8
364	20231221	145500	628241000	86400	86400	86400	86400	10
365	20231221	145400	627377000	86400	86400	86400	86400	4
366	20231221	145300	627031400	86400	86400	86400	86400	6
367	20231221	145200	626513000	86400	86400	86400	86400	43
368	20231221	145100	622797800	86400	86400	86400	86400	85
369	20231221	145000	615453800	86400	86400	86400	86400	82
370	20231221	144900	608369000	86400	86500	86600	86400	106
371	20231221	144800	599190300	86500	86500	86500	86500	60
372	20231221	144700	594000300	86600	86600	86600	86600	5
373	20231221	144600	593567300	86600	86500	86600	86500	30
374	20231221	144500	590969500	86500	86600	86600	86500	4
375	20231221	144400	590623300	86500	86500	86500	86500	0
376	20231221	144300	590623300	86500	86500	86500	86500	2
377	20231221	144200	590450300	86500	86500	86500	86500	2
378	20231221	144100	590277300	86500	86500	86500	86500	2
379	20231221	144000	590104300	86500	86500	86500	86500	10
380	20231221	143900	589239300	86500	86500	86500	86500	2
381	20231221	143800	589066300	86500	86500	86500	86500	2
382	20231221	143700	588893300	86500	86500	86500	86500	2
383	20231221	143600	588720300	86500	86500	86500	86500	0
384	20231221	143500	588720300	86500	86600	86600	86500	4
385	20231221	143400	588374100	86600	86600	86600	86600	8
386	20231221	143300	587681300	86600	86600	86600	86600	2
387	20231221	143200	587508100	86600	86600	86600	86600	2
388	20231221	143100	587334900	86600	86600	86600	86600	14
389	20231221	143000	586122500	86600	86600	86600	86600	2
390	20231221	142900	585949300	86600	86600	86600	86600	0
391	20231221	142800	585949300	86600	86500	86600	86500	5
392	20231221	142700	585516500	86500	86500	86500	86500	2
393	20231221	142600	585343500	86500	86500	86500	86500	2
394	20231221	142500	585170500	86500	86500	86500	86500	20
395	20231221	142400	583440500	86500	86500	86500	86500	22
396	20231221	142300	581537500	86500	86500	86500	86500	2
397	20231221	142200	581364500	86500	86500	86500	86500	10
398	20231221	142100	580499500	86500	86600	86600	86500	3
399	20231221	142000	580239900	86600	86600	86600	86600	24
400	20231221	141900	578161500	86600	86600	86600	86600	17
401	20231221	141800	576689300	86600	86600	86600	86600	0
402	20231221	141700	576689300	86600	86700	86700	86600	3
403	20231221	141600	576429400	86600	86600	86600	86600	4
404	20231221	141500	576083000	86700	86600	86700	86600	3
405	20231221	141400	575823100	86600	86600	86600	86600	4
406	20231221	141300	575476700	86700	86700	86700	86700	0
407	20231221	141200	575476700	86700	86500	86700	86500	84
408	20231221	141100	568200500	86500	86500	86500	86500	0
409	20231221	141000	568200500	86500	86500	86500	86500	2
410	20231221	140900	568027500	86500	86500	86500	86500	1
411	20231221	140800	567941000	86500	86500	86500	86500	0
412	20231221	140700	567941000	86500	86500	86500	86500	0
413	20231221	140600	567941000	86500	86500	86500	86500	0
414	20231221	140500	567941000	86500	86500	86500	86500	1
415	20231221	140400	567854500	86700	86700	86700	86700	0
416	20231221	140300	567854500	86700	86700	86700	86700	3
417	20231221	140200	567594400	86700	86700	86700	86700	10
418	20231221	140100	566727400	86400	86400	86400	86400	0
419	20231221	140000	566727400	86400	86400	86400	86400	8
420	20231221	135900	566036200	86400	86400	86400	86400	3
421	20231221	135800	565777000	86400	86400	86400	86400	3
422	20231221	135700	565517800	86400	86400	86400	86400	3
423	20231221	135600	565258600	86400	86400	86400	86400	3
424	20231221	135500	564999400	86400	86400	86400	86300	7
425	20231221	135400	564394700	86400	86400	86400	86400	7
426	20231221	135300	563789900	86400	86400	86400	86400	4
427	20231221	135200	563444300	86400	86400	86400	86400	56
428	20231221	135100	558605900	86400	86400	86400	86400	3
429	20231221	135000	558346700	86400	86400	86400	86400	3
430	20231221	134900	558087500	86400	86400	86400	86300	30
431	20231221	134800	555495700	86400	86400	86400	86300	12
432	20231221	134700	554459300	86400	86400	86400	86400	55
433	20231221	134600	549707300	86400	86600	86600	86400	951
434	20231221	134500	467425000	86600	86600	86700	86600	8
435	20231221	134400	466732000	86600	86600	86600	86600	4
436	20231221	134300	466385600	86700	86600	86700	86600	4
437	20231221	134200	466039100	86600	86600	86600	86600	13
438	20231221	134100	464913300	86600	86600	86600	86600	3
439	20231221	134000	464653500	86600	86600	86600	86600	3
440	20231221	133900	464393700	86600	86600	86600	86600	3
441	20231221	133800	464133900	86600	86700	86700	86600	27
442	20231221	133700	461793400	86700	86700	86700	86700	6
443	20231221	133600	461273200	86700	86700	86700	86700	3
444	20231221	133500	461013100	86700	86700	86700	86700	3
445	20231221	133400	460753000	86700	86700	86700	86700	5
446	20231221	133300	460319500	86700	86700	86700	86700	4
447	20231221	133200	459972700	86700	86700	86700	86700	13
448	20231221	133100	458845600	86700	86800	86800	86700	4
449	20231221	133000	458498700	86700	86700	86700	86700	7
450	20231221	132900	457891800	86700	86700	86700	86700	3
451	20231221	132800	457631700	86700	86700	86700	86700	11
452	20231221	132700	456678000	86700	86800	86800	86700	4
453	20231221	132600	456331100	86700	86700	86700	86700	3
454	20231221	132500	456071000	86700	86800	86800	86700	4
455	20231221	132400	455724100	86700	86800	86800	86700	6
456	20231221	132300	455203600	86700	86700	86700	86700	3
457	20231221	132200	454943500	86700	86700	86700	86700	7
458	20231221	132100	454336600	86700	86700	86700	86700	3
459	20231221	132000	454076500	86700	86700	86700	86700	5
460	20231221	131900	453643000	86600	86600	86600	86600	3
461	20231221	131800	453383200	86600	86600	86600	86600	3
462	20231221	131700	453123400	86600	86600	86600	86600	4
463	20231221	131600	452777000	86600	86600	86600	86600	3
464	20231221	131500	452517200	86600	86600	86600	86600	3
465	20231221	131400	452257400	86600	86600	86600	86600	6
466	20231221	131300	451737800	86600	86600	86600	86600	4
467	20231221	131200	451391400	86600	86600	86600	86600	23
468	20231221	131100	449399600	86600	86600	86600	86600	449
469	20231221	131000	410516200	86600	86600	86600	86600	3
470	20231221	130900	410256400	86600	86700	86700	86600	22
471	20231221	130800	408351100	86700	86600	86700	86600	4
472	20231221	130700	408004600	86600	86600	86600	86600	7
473	20231221	130600	407398400	86600	86600	86600	86600	3
474	20231221	130500	407138600	86600	86700	86700	86600	1003
475	20231221	130400	320264400	86700	86700	86700	86700	3
476	20231221	130300	320004300	86700	86700	86700	86700	3
477	20231221	130200	319744200	86700	86700	86700	86700	24
478	20231221	130100	317663400	86700	86800	86800	86700	6
479	20231221	130000	317142900	86700	86700	86700	86700	3
480	20231221	125900	316882800	86700	86700	86700	86700	6
481	20231221	125800	316362600	86700	86700	86700	86700	3
482	20231221	125700	316102500	86700	86700	86700	86700	4
483	20231221	125600	315755700	86700	86700	86700	86700	15
484	20231221	125500	314455200	86700	86700	86700	86700	3
485	20231221	125400	314195100	86800	86700	86800	86700	15
486	20231221	125300	312893400	86700	86700	86700	86700	3
487	20231221	125200	312633300	86700	86700	86700	86700	7
488	20231221	125100	312026400	86700	86700	86700	86700	3
489	20231221	125000	311766300	86900	86700	86900	86700	4
490	20231221	124900	311419300	86700	86700	86700	86700	3
491	20231221	124800	311159200	86800	86700	86800	86700	84
492	20231221	124700	303868300	86700	86700	86700	86700	3
493	20231221	124600	303608200	86700	86700	86700	86700	4
494	20231221	124500	303261400	86700	86700	86700	86700	3
495	20231221	124400	303001300	86700	86700	86700	86700	6
496	20231221	124300	302481100	86700	86700	86700	86700	3
497	20231221	124200	302221000	86700	86700	86700	86700	4
498	20231221	124100	301874200	86700	86700	86700	86700	3
499	20231221	124000	301614100	86700	86700	86700	86700	3
500	20231221	123900	301354000	86700	86700	86700	86700	3
501	20231221	123800	301093900	86700	86700	86700	86700	11
502	20231221	123700	300140200	86700	86700	86700	86700	7
503	20231221	123600	299533300	86700	86700	86700	86700	3
504	20231221	123500	299273200	86700	86700	86700	86700	3
505	20231221	123400	299013100	86700	86700	86700	86700	8
506	20231221	123300	298319500	86700	86700	86700	86700	3
507	20231221	123200	298059400	86700	86700	86700	86700	3
508	20231221	123100	297799300	86700	86700	86700	86700	4
509	20231221	123000	297452500	86700	86700	86700	86700	14
510	20231221	122900	296238700	86700	86700	86700	86700	6
511	20231221	122800	295718500	86800	86700	86800	86700	4
512	20231221	122700	295371600	86700	86700	86700	86700	3
513	20231221	122600	295111500	86700	86800	86800	86700	5
514	20231221	122500	294677900	86700	86700	86700	86700	72
515	20231221	122400	288435500	86700	86700	86700	86700	6
516	20231221	122300	287915300	86700	86700	86700	86700	3
517	20231221	122200	287655200	86700	86700	86700	86700	6
518	20231221	122100	287135000	86700	86700	86700	86700	4
519	20231221	122000	286788200	86700	86800	86800	86700	4
520	20231221	121900	286441300	86700	86700	86700	86700	3
521	20231221	121800	286181200	86700	86700	86700	86700	3
522	20231221	121700	285921100	86700	86700	86700	86700	3
523	20231221	121600	285661000	86700	86700	86700	86700	4
524	20231221	121500	285314200	86700	86700	86700	86700	3
525	20231221	121400	285054100	86700	86700	86700	86700	6
526	20231221	121300	284533900	86700	86700	86700	86700	3
527	20231221	121200	284273800	86700	86700	86700	86700	3
528	20231221	121100	284013700	86700	86700	86700	86700	4
529	20231221	121000	283666900	86700	86700	86700	86700	3
530	20231221	120900	283406800	86700	86700	86700	86700	3
531	20231221	120800	283146700	86700	86700	86700	86700	3
532	20231221	120700	282886600	86700	86700	86700	86700	6
533	20231221	120600	282366400	86700	86700	86700	86700	4
534	20231221	120500	282019600	86700	86700	86700	86700	3
535	20231221	120400	281759500	86700	86700	86700	86700	3
536	20231221	120300	281499400	86700	86700	86700	86700	3
537	20231221	120200	281239300	86700	86700	86700	86700	3
538	20231221	120100	280979200	86700	86700	86700	86700	3
539	20231221	120000	280719100	86700	86700	86700	86700	4
540	20231221	115900	280372300	86700	86700	86700	86700	6
541	20231221	115800	279852100	86700	86700	86700	86700	3
542	20231221	115700	279592000	86700	86700	86700	86700	3
543	20231221	115600	279331900	86700	86700	86700	86700	3
544	20231221	115500	279071800	86700	86900	86900	86700	7
545	20231221	115400	278464700	86700	86700	86700	86700	3
546	20231221	115300	278204600	86700	86700	86700	86700	3
547	20231221	115200	277944500	86600	86700	86700	86600	54
548	20231221	115100	273263000	86700	86700	86700	86700	3
549	20231221	115000	273002900	86700	86700	86700	86700	4
550	20231221	114900	272656100	86700	86700	86700	86700	3
551	20231221	114800	272396000	86700	86700	86700	86700	3
552	20231221	114700	272135900	86700	86700	86700	86700	3
553	20231221	114600	271875800	86700	86700	86700	86700	3
554	20231221	114500	271615700	86700	86700	86700	86700	4
555	20231221	114400	271268900	86700	86700	86700	86700	6
556	20231221	114300	270748700	86700	86700	86700	86700	3
557	20231221	114200	270488600	86800	86700	86800	86700	4
558	20231221	114100	270141700	86700	86700	86700	86700	3
559	20231221	114000	269881600	86700	86800	86800	86700	5
560	20231221	113900	269448000	86700	86700	86700	86700	3
561	20231221	113800	269187900	86700	86700	86700	86700	5
562	20231221	113700	268754400	86700	86700	86700	86700	6
563	20231221	113600	268234200	86700	86700	86700	86700	3
564	20231221	113500	267974100	86700	86700	86700	86700	4
565	20231221	113400	267627300	86700	86700	86700	86700	8
566	20231221	113300	266933700	86700	86700	86700	86700	3
567	20231221	113200	266673600	86700	86700	86700	86700	3
568	20231221	113100	266413500	86700	86700	86700	86700	3
569	20231221	113000	266153400	86700	86700	86700	86700	3
570	20231221	112900	265893300	86700	86700	86700	86700	9
571	20231221	112800	265113000	86700	86800	86800	86700	17
572	20231221	112700	263637900	86700	86700	86700	86700	3
573	20231221	112600	263377800	86700	86700	86700	86700	3
574	20231221	112500	263117700	86700	86700	86700	86700	3
575	20231221	112400	262857600	86700	86700	86700	86700	4
576	20231221	112300	262510800	86700	86700	86700	86700	3
577	20231221	112200	262250700	86700	86700	86700	86700	10
578	20231221	112100	261383700	86700	86700	86700	86700	3
579	20231221	112000	261123600	86700	86700	86700	86700	3
580	20231221	111900	260863500	86700	86700	86700	86700	4
581	20231221	111800	260516700	86700	86700	86700	86700	3
582	20231221	111700	260256600	86800	86700	86800	86700	4
583	20231221	111600	259909700	86700	86700	86700	86700	3
584	20231221	111500	259649600	86700	86700	86700	86700	3
585	20231221	111400	259389500	86700	86700	86700	86700	7
586	20231221	111300	258782600	86700	86700	86700	86700	3
587	20231221	111200	258522500	86700	86700	86700	86700	3
588	20231221	111100	258262400	86700	86700	86700	86700	3
589	20231221	111000	258002300	86700	86700	86800	86700	13
590	20231221	110900	256875100	86600	86700	86700	86600	17
591	20231221	110800	255401600	86700	86600	86700	86600	5
592	20231221	110700	254968400	86600	86600	86600	86600	6
593	20231221	110600	254448800	86600	86600	86600	86600	3
594	20231221	110500	254189000	86600	86600	86600	86600	3
595	20231221	110400	253929200	86600	86600	86600	86600	7
596	20231221	110300	253323000	86700	86700	86700	86700	0
597	20231221	110200	253323000	86700	86700	86700	86700	0
598	20231221	110100	253323000	86700	86700	86700	86700	2
599	20231221	110000	253149600	86700	86700	86700	86700	1
600	20231221	105900	253062900	86700	86600	86700	86600	6
601	20231221	105800	252543000	86600	86600	86600	86600	1
602	20231221	105700	252456400	86700	86700	86700	86700	0
603	20231221	105600	252456400	86700	86700	86700	86700	0
604	20231221	105500	252456400	86700	86700	86700	86700	5
605	20231221	105400	252022900	86700	86700	86700	86700	0
606	20231221	105300	252022900	86700	86700	86700	86700	20
607	20231221	105200	250288900	86600	86600	86600	86600	30
608	20231221	105100	247690900	86800	86800	86800	86800	0
609	20231221	105000	247690900	86800	86800	86800	86800	1
610	20231221	104900	247604100	86800	86800	86800	86800	1
611	20231221	104800	247517300	86900	86700	86900	86700	56
612	20231221	104700	242658700	86600	86600	86600	86600	0
613	20231221	104600	242658700	86600	86600	86600	86600	25
614	20231221	104500	240493700	86700	86700	86700	86700	0
615	20231221	104400	240493700	86700	86700	86700	86700	1
616	20231221	104300	240407000	86700	86700	86700	86700	5
617	20231221	104200	239973500	86700	86700	86700	86700	6
618	20231221	104100	239453300	86700	86700	86700	86700	12
619	20231221	104000	238412900	86700	86700	86700	86600	12
620	20231221	103900	237373000	86700	86700	86700	86700	6
621	20231221	103800	236852800	86600	86700	86700	86600	8
622	20231221	103700	236159900	86600	86600	86600	86600	1
623	20231221	103600	236073300	86600	86600	86600	86600	0
624	20231221	103500	236073300	86600	86600	86600	86600	154
625	20231221	103400	222736900	86600	86600	86600	86600	0
626	20231221	103300	222736900	86600	86600	86600	86600	0
627	20231221	103200	222736900	86600	86600	86600	86600	0
628	20231221	103100	222736900	86600	86700	86700	86600	174
629	20231221	103000	207665400	86800	86800	86800	86800	0
630	20231221	102900	207665400	86800	86800	86800	86800	0
631	20231221	102800	207665400	86800	86800	86800	86800	0
632	20231221	102700	207665400	86800	86800	86800	86800	1
633	20231221	102600	207578600	86900	87000	87000	86900	55
634	20231221	102500	202799000	86900	86900	86900	86900	21
635	20231221	102400	200974100	86900	86900	87000	86900	71
636	20231221	102300	194804100	86900	86900	86900	86900	0
637	20231221	102200	194804100	86900	86900	86900	86900	0
638	20231221	102100	194804100	86900	86900	86900	86900	0
639	20231221	102000	194804100	86900	86900	86900	86900	0
640	20231221	101900	194804100	86900	86900	86900	86900	0
641	20231221	101800	194804100	86900	86900	86900	86900	0
642	20231221	101700	194804100	86900	86800	86900	86800	311
643	20231221	101600	167785200	86900	86900	86900	86900	0
644	20231221	101500	167785200	86900	86600	86900	86600	21
645	20231221	101400	165966300	86800	86800	86800	86800	0
646	20231221	101300	165966300	86800	86800	86800	86800	0
647	20231221	101200	165966300	86800	86800	86800	86800	18
648	20231221	101100	164403900	86800	86800	86800	86800	1
649	20231221	101000	164317100	86600	86600	86600	86600	4
650	20231221	100900	163970700	86600	86600	86600	86600	8
651	20231221	100800	163277900	86600	86600	86600	86600	0
652	20231221	100700	163277900	86600	86600	86600	86600	1
653	20231221	100600	163191300	86800	86800	86800	86800	0
654	20231221	100500	163191300	86800	86800	86800	86800	0
655	20231221	100400	163191300	86800	86800	86800	86800	0
656	20231221	100300	163191300	86800	86500	86800	86500	84
657	20231221	100200	155919300	86600	86600	86600	86600	0
658	20231221	100100	155919300	86600	86800	86800	86600	3
659	20231221	100000	155659300	86600	86800	86800	86600	2
660	20231221	095900	155485900	86600	86800	86800	86600	4
661	20231221	095800	155139300	86800	86800	86800	86800	2
662	20231221	095700	154965700	86800	86800	86800	86800	1
663	20231221	095600	154878900	86900	86900	86900	86900	0
664	20231221	095500	154878900	86900	86700	86900	86700	3
665	20231221	095400	154618400	86500	86500	86500	86500	9
666	20231221	095300	153839900	86500	86400	86500	86400	23
667	20231221	095200	151850700	86500	86500	86500	86500	1
668	20231221	095100	151764200	86500	86500	86500	86500	1
669	20231221	095000	151677700	86500	86500	86500	86500	70
670	20231221	094900	145622700	86500	86500	86500	86500	0
671	20231221	094800	145622700	86500	86400	86500	86400	227
672	20231221	094700	125999700	86500	86500	86500	86400	101
673	20231221	094600	117266500	86500	86500	86500	86500	28
674	20231221	094500	114844500	86500	86500	86500	86500	1
675	20231221	094400	114758000	86500	86500	86500	86500	0
676	20231221	094300	114758000	86500	86500	86500	86500	100
677	20231221	094200	106108000	86400	86500	86500	86400	13
678	20231221	094100	104983600	86500	86500	86500	86500	24
679	20231221	094000	102907600	86700	86700	86700	86600	3
680	20231221	093900	102647600	86700	86700	86700	86700	1
681	20231221	093800	102560900	86700	86500	86700	86500	35
682	20231221	093700	99533200	86600	86600	86600	86600	42
683	20231221	093600	95896000	86700	86600	86700	86600	2
684	20231221	093500	95722700	86700	86700	86700	86700	73
685	20231221	093400	89393600	86700	86700	86700	86700	1
686	20231221	093300	89306900	86400	86400	86400	86400	0
687	20231221	093200	89306900	86400	86500	86500	86400	10
688	20231221	093100	88442500	86500	86500	86500	86500	26
689	20231221	093000	86193500	86500	86500	86500	86500	50
690	20231221	092900	81868500	86500	86500	86500	86500	0
691	20231221	092800	81868500	86500	86500	86500	86500	0
692	20231221	092700	81868500	86500	86700	86700	86500	5
693	20231221	092600	81435700	86800	86800	86800	86800	10
694	20231221	092500	80567700	86500	86500	86500	86500	10
695	20231221	092400	79702700	86500	86500	86500	86500	0
696	20231221	092300	79702700	86500	86500	86500	86500	2
697	20231221	092200	79529700	86500	86500	86500	86500	123
698	20231221	092100	68890200	86500	86600	86700	86500	203
699	20231221	092000	51302000	86500	86600	86600	86500	20
700	20231221	091900	49571000	86700	86600	86700	86600	63
701	20231221	091800	44110900	86600	86600	86600	86600	10
702	20231221	091700	43244900	86600	86700	86700	86600	16
703	20231221	091600	41859200	86700	86700	86700	86700	3
704	20231221	091500	41599100	86700	86700	86700	86700	4
705	20231221	091400	41252300	86700	86600	86700	86600	4
706	20231221	091300	40905700	86700	86600	86700	86600	62
707	20231221	091200	35534900	86700	86600	86700	86600	11
708	20231221	091100	34582200	86800	86800	86800	86800	12
709	20231221	091000	33540600	86800	86800	86800	86800	4
710	20231221	090900	33193400	86400	86400	86400	86400	70
711	20231221	090800	27145400	86400	86400	86400	86400	4
712	20231221	090700	26799800	86300	86400	86400	86300	22
713	20231221	090600	24899900	86300	86300	86300	86300	0
714	20231221	090500	24899900	86300	86300	86300	86300	0
715	20231221	090400	24899900	86300	86300	86300	86300	85
716	20231221	090300	17564400	86100	86100	86100	86100	0
717	20231221	090200	17564400	86100	86100	86100	86100	0
718	20231221	090100	17564400	86100	86100	86100	86100	0
719	20231221	090000	17564400	86100	86100	86100	86100	204