KissMeData/057050/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193400	805726800	43300	43300	43300	43300	775
3	20231220	193300	805726800	43300	43300	43300	43300	0
4	20231220	193200	805726800	43300	43300	43300	43300	0
5	20231220	193100	805726800	43300	43300	43300	43300	0
6	20231220	193000	805726800	43300	43300	43300	43300	0
7	20231220	192900	805726800	43300	43300	43300	43300	0
8	20231220	192800	805726800	43300	43300	43300	43300	0
9	20231220	192700	805726800	43300	43300	43300	43300	0
10	20231220	192600	805726800	43300	43300	43300	43300	0
11	20231220	192500	805726800	43300	43300	43300	43300	0
12	20231220	192400	805726800	43300	43300	43300	43300	0
13	20231220	192300	805726800	43300	43300	43300	43300	0
14	20231220	192200	805726800	43300	43300	43300	43300	0
15	20231220	192100	805726800	43300	43300	43300	43300	0
16	20231220	192000	805726800	43300	43300	43300	43300	0
17	20231220	191900	805726800	43300	43300	43300	43300	0
18	20231220	191800	805726800	43300	43300	43300	43300	0
19	20231220	191700	805726800	43300	43300	43300	43300	0
20	20231220	191600	805726800	43300	43300	43300	43300	0
21	20231220	191500	805726800	43300	43300	43300	43300	0
22	20231220	191400	805726800	43300	43300	43300	43300	0
23	20231220	191300	805726800	43300	43300	43300	43300	0
24	20231220	191200	805726800	43300	43300	43300	43300	0
25	20231220	191100	805726800	43300	43300	43300	43300	0
26	20231220	191000	805726800	43300	43300	43300	43300	0
27	20231220	190900	805726800	43300	43300	43300	43300	0
28	20231220	190800	805726800	43300	43300	43300	43300	0
29	20231220	190700	805726800	43300	43300	43300	43300	0
30	20231220	190600	805726800	43300	43300	43300	43300	0
31	20231220	190500	805726800	43300	43300	43300	43300	0
32	20231220	190400	805726800	43300	43300	43300	43300	775
33	20231220	190300	805726800	43300	43300	43300	43300	0
34	20231220	190200	805726800	43300	43300	43300	43300	0
35	20231220	190100	805726800	43300	43300	43300	43300	0
36	20231220	190000	805726800	43300	43300	43300	43300	0
37	20231220	185900	805726800	43300	43300	43300	43300	0
38	20231220	185800	805726800	43300	43300	43300	43300	0
39	20231220	185700	805726800	43300	43300	43300	43300	0
40	20231220	185600	805726800	43300	43300	43300	43300	0
41	20231220	185500	805726800	43300	43300	43300	43300	0
42	20231220	185400	805726800	43300	43300	43300	43300	0
43	20231220	185300	805726800	43300	43300	43300	43300	0
44	20231220	185200	805726800	43300	43300	43300	43300	0
45	20231220	185100	805726800	43300	43300	43300	43300	0
46	20231220	185000	805726800	43300	43300	43300	43300	0
47	20231220	184900	805726800	43300	43300	43300	43300	0
48	20231220	184800	805726800	43300	43300	43300	43300	0
49	20231220	184700	805726800	43300	43300	43300	43300	0
50	20231220	184600	805726800	43300	43300	43300	43300	0
51	20231220	184500	805726800	43300	43300	43300	43300	0
52	20231220	184400	805726800	43300	43300	43300	43300	0
53	20231220	184300	805726800	43300	43300	43300	43300	0
54	20231220	184200	805726800	43300	43300	43300	43300	0
55	20231220	184100	805726800	43300	43300	43300	43300	0
56	20231220	184000	805726800	43300	43300	43300	43300	0
57	20231220	183900	805726800	43300	43300	43300	43300	0
58	20231220	183800	805726800	43300	43300	43300	43300	0
59	20231220	183700	805726800	43300	43300	43300	43300	0
60	20231220	183600	805726800	43300	43300	43300	43300	0
61	20231220	183500	805726800	43300	43300	43300	43300	0
62	20231220	183400	805726800	43300	43300	43300	43300	775
63	20231220	183300	805726800	43300	43300	43300	43300	0
64	20231220	183200	805726800	43300	43300	43300	43300	0
65	20231220	183100	805726800	43300	43300	43300	43300	0
66	20231220	183000	805726800	43300	43300	43300	43300	0
67	20231220	182900	805726800	43300	43300	43300	43300	0
68	20231220	182800	805726800	43300	43300	43300	43300	0
69	20231220	182700	805726800	43300	43300	43300	43300	0
70	20231220	182600	805726800	43300	43300	43300	43300	0
71	20231220	182500	805726800	43300	43300	43300	43300	0
72	20231220	182400	805726800	43300	43300	43300	43300	0
73	20231220	182300	805726800	43300	43300	43300	43300	0
74	20231220	182200	805726800	43300	43300	43300	43300	0
75	20231220	182100	805726800	43300	43300	43300	43300	0
76	20231220	182000	805726800	43300	43300	43300	43300	0
77	20231220	181900	805726800	43300	43300	43300	43300	0
78	20231220	181800	805726800	43300	43300	43300	43300	0
79	20231220	181700	805726800	43300	43300	43300	43300	0
80	20231220	181600	805726800	43300	43300	43300	43300	0
81	20231220	181500	805726800	43300	43300	43300	43300	0
82	20231220	181400	805726800	43300	43300	43300	43300	0
83	20231220	181300	805726800	43300	43300	43300	43300	0
84	20231220	181200	805726800	43300	43300	43300	43300	0
85	20231220	181100	805726800	43300	43300	43300	43300	0
86	20231220	181000	805726800	43300	43300	43300	43300	0
87	20231220	180900	805726800	43300	43300	43300	43300	0
88	20231220	180800	805726800	43300	43300	43300	43300	0
89	20231220	180700	805726800	43300	43300	43300	43300	0
90	20231220	180600	805726800	43300	43300	43300	43300	0
91	20231220	180500	805726800	43300	43300	43300	43300	0
92	20231220	180400	805726800	43300	43300	43300	43300	775
93	20231220	180300	805726800	43300	43300	43300	43300	0
94	20231220	180200	805726800	43300	43300	43300	43300	0
95	20231220	180100	805726800	43300	43300	43300	43300	0
96	20231220	180000	805726800	43300	43300	43300	43300	0
97	20231220	175900	805726800	43300	43300	43300	43300	0
98	20231220	175800	805726800	43300	43300	43300	43300	0
99	20231220	175700	805726800	43300	43300	43300	43300	0
100	20231220	175600	805726800	43300	43300	43300	43300	0
101	20231220	175500	805726800	43300	43300	43300	43300	0
102	20231220	175400	805726800	43300	43300	43300	43300	0
103	20231220	175300	805726800	43300	43300	43300	43300	0
104	20231220	175200	805726800	43300	43300	43300	43300	0
105	20231220	175100	805726800	43300	43300	43300	43300	0
106	20231220	175000	805726800	43300	43300	43300	43300	0
107	20231220	174900	805726800	43300	43300	43300	43300	0
108	20231220	174800	805726800	43300	43300	43300	43300	0
109	20231220	174700	805726800	43300	43300	43300	43300	0
110	20231220	174600	805726800	43300	43300	43300	43300	0
111	20231220	174500	805726800	43300	43300	43300	43300	0
112	20231220	174400	805726800	43300	43300	43300	43300	0
113	20231220	174300	805726800	43300	43300	43300	43300	0
114	20231220	174200	805726800	43300	43300	43300	43300	0
115	20231220	174100	805726800	43300	43300	43300	43300	0
116	20231220	174000	805726800	43300	43300	43300	43300	0
117	20231220	173900	805726800	43300	43300	43300	43300	0
118	20231220	173800	805726800	43300	43300	43300	43300	0
119	20231220	173700	805726800	43300	43300	43300	43300	0
120	20231220	173600	805726800	43300	43300	43300	43300	0
121	20231220	173500	805726800	43300	43300	43300	43300	0
122	20231220	173400	805726800	43300	43300	43300	43300	775
123	20231220	173300	805726800	43300	43300	43300	43300	0
124	20231220	173200	805726800	43300	43300	43300	43300	0
125	20231220	173100	805726800	43300	43300	43300	43300	0
126	20231220	173000	805726800	43300	43300	43300	43300	0
127	20231220	172900	805726800	43300	43300	43300	43300	0
128	20231220	172800	805726800	43300	43300	43300	43300	0
129	20231220	172700	805726800	43300	43300	43300	43300	0
130	20231220	172600	805726800	43300	43300	43300	43300	0
131	20231220	172500	805726800	43300	43300	43300	43300	0
132	20231220	172400	805726800	43300	43300	43300	43300	0
133	20231220	172300	805726800	43300	43300	43300	43300	0
134	20231220	172200	805726800	43300	43300	43300	43300	0
135	20231220	172100	805726800	43300	43300	43300	43300	0
136	20231220	172000	805726800	43300	43300	43300	43300	0
137	20231220	171900	805726800	43300	43300	43300	43300	0
138	20231220	171800	805726800	43300	43300	43300	43300	0
139	20231220	171700	805726800	43300	43300	43300	43300	0
140	20231220	171600	805726800	43300	43300	43300	43300	0
141	20231220	171500	805726800	43300	43300	43300	43300	0
142	20231220	171400	805726800	43300	43300	43300	43300	0
143	20231220	171300	805726800	43300	43300	43300	43300	0
144	20231220	171200	805726800	43300	43300	43300	43300	0
145	20231220	171100	805726800	43300	43300	43300	43300	0
146	20231220	171000	805726800	43300	43300	43300	43300	0
147	20231220	170900	805726800	43300	43300	43300	43300	0
148	20231220	170800	805726800	43300	43300	43300	43300	0
149	20231220	170700	805726800	43300	43300	43300	43300	0
150	20231220	170600	805726800	43300	43300	43300	43300	0
151	20231220	170500	805726800	43300	43300	43300	43300	0
152	20231220	170400	805726800	43300	43300	43300	43300	775
153	20231220	170300	805726800	43300	43300	43300	43300	0
154	20231220	170200	805726800	43300	43300	43300	43300	0
155	20231220	170100	805726800	43300	43300	43300	43300	0
156	20231220	170000	805726800	43300	43300	43300	43300	0
157	20231220	165900	805726800	43300	43300	43300	43300	0
158	20231220	165800	805726800	43300	43300	43300	43300	0
159	20231220	165700	805726800	43300	43300	43300	43300	0
160	20231220	165600	805726800	43300	43300	43300	43300	0
161	20231220	165500	805726800	43300	43300	43300	43300	0
162	20231220	165400	805726800	43300	43300	43300	43300	0
163	20231220	165300	805726800	43300	43300	43300	43300	0
164	20231220	165200	805726800	43300	43300	43300	43300	0
165	20231220	165100	805726800	43300	43300	43300	43300	0
166	20231220	165000	805726800	43300	43300	43300	43300	0
167	20231220	164900	805726800	43300	43300	43300	43300	0
168	20231220	164800	805726800	43300	43300	43300	43300	0
169	20231220	164700	805726800	43300	43300	43300	43300	0
170	20231220	164600	805726800	43300	43300	43300	43300	0
171	20231220	164500	805726800	43300	43300	43300	43300	0
172	20231220	164400	805726800	43300	43300	43300	43300	0
173	20231220	164300	805726800	43300	43300	43300	43300	0
174	20231220	164200	805726800	43300	43300	43300	43300	0
175	20231220	164100	805726800	43300	43300	43300	43300	0
176	20231220	164000	805726800	43300	43300	43300	43300	0
177	20231220	163900	805726800	43300	43300	43300	43300	0
178	20231220	163800	805726800	43300	43300	43300	43300	0
179	20231220	163700	805726800	43300	43300	43300	43300	0
180	20231220	163600	805726800	43300	43300	43300	43300	0
181	20231220	163500	805726800	43300	43300	43300	43300	0
182	20231220	163400	805726800	43300	43300	43300	43300	775
183	20231220	163300	805726800	43300	43300	43300	43300	0
184	20231220	163200	805726800	43300	43300	43300	43300	0
185	20231220	163100	805726800	43300	43300	43300	43300	0
186	20231220	163000	805726800	43300	43300	43300	43300	0
187	20231220	162900	805726800	43300	43300	43300	43300	0
188	20231220	162800	805726800	43300	43300	43300	43300	0
189	20231220	162700	805726800	43300	43300	43300	43300	0
190	20231220	162600	805726800	43300	43300	43300	43300	0
191	20231220	162500	805726800	43300	43300	43300	43300	0
192	20231220	162400	805726800	43300	43300	43300	43300	0
193	20231220	162300	805726800	43300	43300	43300	43300	0
194	20231220	162200	805726800	43300	43300	43300	43300	0
195	20231220	162100	805726800	43300	43300	43300	43300	0
196	20231220	162000	805726800	43300	43300	43300	43300	0
197	20231220	161900	805726800	43300	43300	43300	43300	0
198	20231220	161800	805726800	43300	43300	43300	43300	0
199	20231220	161700	805726800	43300	43300	43300	43300	0
200	20231220	161600	805726800	43300	43300	43300	43300	0
201	20231220	161500	805726800	43300	43300	43300	43300	0
202	20231220	161400	805726800	43300	43300	43300	43300	0
203	20231220	161300	805726800	43300	43300	43300	43300	0
204	20231220	161200	805726800	43300	43300	43300	43300	0
205	20231220	161100	805726800	43300	43300	43300	43300	0
206	20231220	161000	805726800	43300	43300	43300	43300	0
207	20231220	160900	805726800	43300	43300	43300	43300	0
208	20231220	160800	805726800	43300	43300	43300	43300	0
209	20231220	160700	805726800	43300	43300	43300	43300	0
210	20231220	160600	805726800	43300	43300	43300	43300	0
211	20231220	160500	805726800	43300	43300	43300	43300	0
212	20231220	160400	805726800	43300	43300	43300	43300	775
213	20231220	160300	805726800	43300	43300	43300	43300	0
214	20231220	160200	805726800	43300	43300	43300	43300	0
215	20231220	160100	805726800	43300	43300	43300	43300	0
216	20231220	160000	805726800	43300	43300	43300	43300	0
217	20231220	155900	805726800	43300	43300	43300	43300	0
218	20231220	155800	805726800	43300	43300	43300	43300	0
219	20231220	155700	805726800	43300	43300	43300	43300	0
220	20231220	155600	805726800	43300	43300	43300	43300	0
221	20231220	155500	805726800	43300	43300	43300	43300	0
222	20231220	155400	805726800	43300	43300	43300	43300	0
223	20231220	155300	805726800	43300	43300	43300	43300	0
224	20231220	155200	805726800	43300	43300	43300	43300	0
225	20231220	155100	805726800	43300	43300	43300	43300	0
226	20231220	155000	805726800	43300	43300	43300	43300	0
227	20231220	154900	805726800	43300	43300	43300	43300	0
228	20231220	154800	805726800	43300	43300	43300	43300	0
229	20231220	154700	805726800	43300	43300	43300	43300	0
230	20231220	154600	805726800	43300	43300	43300	43300	0
231	20231220	154500	805726800	43300	43300	43300	43300	0
232	20231220	154400	805726800	43300	43300	43300	43300	0
233	20231220	154300	805726800	43300	43300	43300	43300	0
234	20231220	154200	805726800	43300	43300	43300	43300	0
235	20231220	154100	805726800	43300	43300	43300	43300	0
236	20231220	154000	805726800	43300	43300	43300	43300	0
237	20231220	153900	805726800	43300	43300	43300	43300	0
238	20231220	153800	805726800	43300	43300	43300	43300	0
239	20231220	153700	805726800	43300	43300	43300	43300	0
240	20231220	153600	805726800	43300	43300	43300	43300	0
241	20231220	153500	805726800	43300	43300	43300	43300	0
242	20231220	153400	805726800	43300	43300	43300	43300	775
243	20231220	153300	805726800	43300	43300	43300	43300	0
244	20231220	153200	805726800	43300	43300	43300	43300	0
245	20231220	153100	805726800	43300	43300	43300	43300	0
246	20231220	153000	805726800	43300	43300	43300	43300	775
247	20231220	152900	772169300	43100	43100	43100	43100	0
248	20231220	152800	772169300	43100	43100	43100	43100	0
249	20231220	152700	772169300	43100	43100	43100	43100	0
250	20231220	152600	772169300	43100	43100	43100	43100	0
251	20231220	152500	772169300	43100	43100	43100	43100	0
252	20231220	152400	772169300	43100	43100	43100	43100	0
253	20231220	152300	772169300	43100	43100	43100	43100	0
254	20231220	152200	772169300	43100	43100	43100	43100	0
255	20231220	152100	772169300	43100	43100	43100	43100	0
256	20231220	152000	772169300	43100	43100	43100	43100	0
257	20231220	151900	772169300	43100	43100	43100	43050	597
258	20231220	151800	746455600	43100	43400	43600	43050	1810
259	20231220	151700	668172050	43400	43600	43600	43400	81
260	20231220	151600	664646450	43400	43400	43600	43400	30
261	20231220	151500	663338850	43600	43450	43600	43400	119
262	20231220	151400	658161300	43600	43450	43600	43450	69
263	20231220	151300	655154850	43600	43600	43600	43450	49
264	20231220	151200	653018600	43600	43600	43600	43450	53
265	20231220	151100	650707950	43500	43600	43600	43450	35
266	20231220	151000	649184000	43600	43450	43600	43450	76
267	20231220	150900	645870700	43600	43600	43600	43450	32
268	20231220	150800	644475650	43450	43500	43600	43450	71
269	20231220	150700	641386650	43500	43450	43500	43450	68
270	20231220	150600	638428750	43450	43500	43500	43450	46
271	20231220	150500	636428400	43500	43500	43500	43450	64
272	20231220	150400	633644950	43500	43600	43600	43450	60
273	20231220	150300	631030950	43600	43600	43600	43500	55
274	20231220	150200	628633050	43600	43550	43600	43500	52
275	20231220	150100	626369000	43550	43600	43600	43450	58
276	20231220	150000	623841450	43600	43600	43600	43500	32
277	20231220	145900	622446350	43600	43550	43600	43500	78
278	20231220	145800	619049100	43500	43550	43600	43500	18
279	20231220	145700	618265200	43500	43550	43550	43500	24
280	20231220	145600	617220050	43550	43550	43550	43500	6
281	20231220	145500	616958800	43500	43450	43500	43450	18
282	20231220	145400	616175850	43550	43450	43550	43450	154
283	20231220	145300	609469500	43550	43550	43550	43550	5
284	20231220	145200	609251750	43500	43500	43500	43450	29
285	20231220	145100	607990750	43450	43450	43500	43450	4
286	20231220	145000	607816850	43550	43550	43550	43550	27
287	20231220	144900	606641000	43500	43450	43500	43450	35
288	20231220	144800	605119300	43450	43500	43500	43450	2
289	20231220	144700	605032350	43450	43500	43550	43450	34
290	20231220	144600	603553750	43450	43450	43450	43450	8
291	20231220	144500	603206150	43450	43500	43500	43450	3
292	20231220	144400	603075700	43450	43450	43550	43450	21
293	20231220	144300	602162250	43500	43500	43550	43500	52
294	20231220	144200	599900050	43450	43450	43450	43450	14
295	20231220	144100	599291750	43500	43450	43500	43450	8
296	20231220	144000	598944050	43500	43500	43500	43400	6
297	20231220	143900	598683150	43500	43500	43500	43500	27
298	20231220	143800	597508650	43400	43450	43450	43400	27
299	20231220	143700	596335850	43450	43450	43450	43400	6
300	20231220	143600	596075200	43450	43400	43450	43400	15
301	20231220	143500	595424100	43450	43400	43450	43400	51
302	20231220	143400	593209850	43400	43450	43450	43400	35
303	20231220	143300	591690250	43400	43400	43400	43400	8
304	20231220	143200	591343050	43450	43450	43450	43450	42
305	20231220	143100	589518150	43400	43450	43450	43400	12
306	20231220	143000	588997100	43400	43450	43450	43400	14
307	20231220	142900	588389450	43450	43450	43450	43450	0
308	20231220	142800	588389450	43450	43350	43450	43350	29
309	20231220	142700	587131000	43450	43400	43450	43350	23
310	20231220	142600	586133050	43450	43450	43450	43400	78
311	20231220	142500	582746900	43400	43450	43450	43400	2
312	20231220	142400	582660050	43400	43400	43450	43400	10
313	20231220	142300	582225850	43450	43350	43450	43350	42
314	20231220	142200	580401800	43450	43400	43450	43400	8
315	20231220	142100	580054250	43350	43400	43450	43350	24
316	20231220	142000	579012650	43350	43350	43350	43350	16
317	20231220	141900	578319050	43350	43450	43450	43350	32
318	20231220	141800	576929450	43450	43350	43450	43350	22
319	20231220	141700	575974450	43350	43400	43400	43350	7
320	20231220	141600	575670950	43350	43350	43350	43350	1
321	20231220	141500	575627600	43350	43450	43450	43350	48
322	20231220	141400	573543350	43350	43400	43450	43350	18
323	20231220	141300	572762100	43400	43500	43500	43400	3
324	20231220	141200	572631700	43400	43550	43550	43400	61
325	20231220	141100	569980300	43550	43550	43550	43500	107
326	20231220	141000	565320900	43550	43650	43650	43550	59
327	20231220	140900	562746600	43600	43650	43650	43600	157
328	20231220	140800	555899000	43650	43600	43650	43550	127
329	20231220	140700	550360800	43600	43600	43650	43550	134
330	20231220	140600	544512900	43650	43600	43650	43600	144
331	20231220	140500	538229000	43650	43650	43650	43600	137
332	20231220	140400	532250150	43650	43600	43650	43600	177
333	20231220	140300	524528350	43600	43600	43600	43550	141
334	20231220	140200	518381550	43600	43600	43600	43550	148
335	20231220	140100	511930900	43600	43600	43600	43550	131
336	20231220	140000	506220500	43550	43600	43600	43550	144
337	20231220	135900	499943100	43600	43600	43600	43550	135
338	20231220	135800	494058900	43600	43550	43600	43500	129
339	20231220	135700	488438850	43450	43500	43500	43450	279
340	20231220	135600	476302650	43500	43500	43500	43400	148
341	20231220	135500	469866450	43500	43500	43500	43450	149
342	20231220	135400	463386050	43500	43450	43500	43400	270
343	20231220	135300	451650750	43450	43400	43450	43350	654
344	20231220	135200	423266750	43400	43350	43400	43350	34
345	20231220	135100	421791650	43400	43400	43400	43400	1
346	20231220	135000	421748250	43400	43400	43400	43400	22
347	20231220	134900	420793450	43400	43400	43400	43400	33
348	20231220	134800	419361250	43350	43400	43400	43350	33
349	20231220	134700	417929550	43400	43400	43400	43400	1
350	20231220	134600	417886150	43350	43350	43350	43350	10
351	20231220	134500	417452650	43350	43350	43350	43350	23
352	20231220	134400	416455600	43400	43400	43400	43400	43
353	20231220	134300	414589400	43400	43400	43400	43400	19
354	20231220	134200	413764800	43400	43400	43400	43350	28
355	20231220	134100	412550750	43400	43400	43400	43400	44
356	20231220	134000	410641150	43400	43400	43400	43400	18
357	20231220	133900	409859950	43350	43350	43350	43350	11
358	20231220	133800	409383100	43350	43350	43350	43350	111
359	20231220	133700	404571250	43300	43350	43350	43250	28
360	20231220	133600	403359700	43350	43300	43350	43250	90
361	20231220	133500	399462750	43350	43300	43350	43250	120
362	20231220	133400	394268700	43300	43650	43650	43300	2243
363	20231220	133300	297043350	43550	43550	43650	43550	41
364	20231220	133200	295256250	43600	43600	43600	43600	3
365	20231220	133100	295125450	43600	43600	43650	43600	21
366	20231220	133000	294209800	43600	43600	43600	43550	9
367	20231220	132900	293817500	43650	43650	43650	43650	1
368	20231220	132800	293773850	43600	43600	43600	43600	19
369	20231220	132700	292945450	43550	43600	43600	43550	3
370	20231220	132600	292814750	43600	43600	43650	43550	85
371	20231220	132500	289107200	43650	43650	43650	43650	2
372	20231220	132400	289019900	43550	43600	43650	43550	34
373	20231220	132300	287536100	43600	43600	43600	43550	32
374	20231220	132200	286141000	43650	43650	43650	43650	1
375	20231220	132100	286097350	43550	43600	43600	43550	12
376	20231220	132000	285574200	43600	43600	43600	43550	18
377	20231220	131900	284790050	43500	43600	43600	43500	11
378	20231220	131800	284310550	43600	43600	43600	43600	1
379	20231220	131700	284266950	43500	43550	43600	43500	70
380	20231220	131600	281217100	43600	43600	43600	43600	2
381	20231220	131500	281129900	43550	43600	43600	43550	24
382	20231220	131400	280083600	43600	43600	43600	43550	24
383	20231220	131300	279037300	43550	43600	43600	43550	40
384	20231220	131200	277294150	43600	43600	43600	43600	2
385	20231220	131100	277206950	43600	43600	43600	43550	42
386	20231220	131000	275375900	43600	43550	43600	43550	12
387	20231220	130900	274853050	43600	43550	43600	43550	4
388	20231220	130800	274678800	43550	43600	43600	43550	11
389	20231220	130700	274199650	43600	43650	43650	43600	6
390	20231220	130600	273937950	43600	43600	43600	43600	38
391	20231220	130500	272281150	43650	43650	43650	43650	19
392	20231220	130400	271451800	43650	43600	43650	43600	13
393	20231220	130300	270884750	43600	43650	43650	43600	14
394	20231220	130200	270274250	43650	43600	43650	43600	41
395	20231220	130100	268485800	43600	43550	43600	43550	17
396	20231220	130000	267745200	43600	43600	43600	43600	20
397	20231220	125900	266873200	43600	43600	43600	43600	47
398	20231220	125800	264824000	43600	43600	43600	43550	13
399	20231220	125700	264257600	43550	43550	43550	43550	19
400	20231220	125600	263430150	43550	43550	43550	43550	3
401	20231220	125500	263299500	43500	43500	43500	43500	16
402	20231220	125400	262603500	43500	43550	43550	43500	30
403	20231220	125300	261297350	43550	43550	43550	43550	33
404	20231220	125200	259860200	43550	43550	43550	43550	1
405	20231220	125100	259816650	43500	43550	43550	43500	54
406	20231220	125000	257465450	43550	43500	43550	43500	5
407	20231220	124900	257247800	43500	43500	43500	43500	0
408	20231220	124800	257247800	43500	43500	43500	43450	41
409	20231220	124700	255465050	43450	43500	43500	43450	2
410	20231220	124600	255378100	43500	43500	43500	43500	22
411	20231220	124500	254421100	43500	43500	43500	43450	56
412	20231220	124400	251985550	43500	43550	43550	43500	513
413	20231220	124300	229645050	43550	43550	43550	43550	1
414	20231220	124200	229601500	43500	43550	43550	43450	36
415	20231220	124100	228035600	43550	43550	43550	43550	2
416	20231220	124000	227948500	43500	43550	43550	43500	38
417	20231220	123900	226293650	43550	43500	43550	43500	7
418	20231220	123800	225989100	43500	43550	43550	43500	15
419	20231220	123700	225336350	43550	43550	43550	43550	23
420	20231220	123600	224334700	43550	43500	43550	43500	32
421	20231220	123500	222941800	43550	43500	43550	43500	77
422	20231220	123400	219590950	43500	43550	43550	43500	26
423	20231220	123300	218459050	43500	43500	43500	43500	16
424	20231220	123200	217763050	43450	43500	43500	43450	39
425	20231220	123100	216067200	43500	43500	43500	43500	46
426	20231220	123000	214066200	43500	43450	43500	43450	16
427	20231220	122900	213370950	43500	43500	43500	43450	39
428	20231220	122800	211675000	43450	43500	43500	43450	20
429	20231220	122700	210805950	43500	43500	43500	43500	1
430	20231220	122600	210762450	43500	43500	43500	43450	28
431	20231220	122500	209545100	43500	43500	43500	43450	25
432	20231220	122400	208457950	43450	43450	43450	43450	18
433	20231220	122300	207675850	43450	43450	43450	43450	4
434	20231220	122200	207502050	43500	43500	43500	43500	46
435	20231220	122100	205501050	43500	43500	43500	43500	2
436	20231220	122000	205414050	43500	43500	43500	43450	43
437	20231220	121900	203544600	43450	43450	43500	43450	46
438	20231220	121800	201544800	43450	43450	43450	43450	0
439	20231220	121700	201544800	43450	43450	43450	43450	23
440	20231220	121600	200545450	43400	43450	43450	43400	16
441	20231220	121500	199850800	43450	43450	43450	43450	26
442	20231220	121400	198721100	43450	43450	43450	43450	0
443	20231220	121300	198721100	43450	43400	43450	43350	47
444	20231220	121200	196681950	43400	43400	43400	43400	1
445	20231220	121100	196638550	43400	43400	43400	43400	25
446	20231220	121000	195553550	43400	43350	43400	43350	27
447	20231220	120900	194382300	43400	43400	43400	43400	28
448	20231220	120800	193167100	43400	43400	43400	43400	1
449	20231220	120700	193123700	43400	43350	43400	43350	27
450	20231220	120600	191952350	43350	43450	43450	43350	18
451	20231220	120500	191171700	43400	43400	43400	43400	18
452	20231220	120400	190390500	43400	43350	43400	43350	3
453	20231220	120300	190260350	43450	43500	43500	43450	6
454	20231220	120200	189999600	43450	43500	43500	43400	73
455	20231220	120100	186827600	43450	43450	43450	43450	0
456	20231220	120000	186827600	43450	43500	43500	43450	32
457	20231220	115900	185436900	43450	43500	43500	43450	18
458	20231220	115800	184654750	43500	43450	43500	43400	28
459	20231220	115700	183438400	43450	43500	43500	43450	5
460	20231220	115600	183220950	43500	43450	43500	43450	18
461	20231220	115500	182438800	43400	43450	43500	43400	137
462	20231220	115400	176487250	43450	43500	43500	43450	11
463	20231220	115300	176009250	43500	43500	43500	43500	26
464	20231220	115200	174878250	43500	43500	43500	43500	0
465	20231220	115100	174878250	43500	43450	43500	43400	56
466	20231220	115000	172445200	43450	43450	43450	43400	114
467	20231220	114900	167492600	43450	43450	43450	43450	23
468	20231220	114800	166493250	43400	43400	43400	43400	11
469	20231220	114700	166015850	43450	43450	43450	43450	32
470	20231220	114600	164625450	43450	43450	43450	43450	2
471	20231220	114500	164538550	43450	43450	43450	43450	2
472	20231220	114400	164451650	43400	43400	43450	43400	41
473	20231220	114300	162670950	43450	43450	43450	43450	1
474	20231220	114200	162627500	43450	43450	43450	43450	45
475	20231220	114100	160672250	43450	43450	43450	43400	31
476	20231220	114000	159325750	43450	43450	43450	43400	57
477	20231220	113900	156850000	43400	43400	43400	43400	2
478	20231220	113800	156763200	43350	43450	43450	43350	71
479	20231220	113700	153682850	43450	43450	43450	43450	5
480	20231220	113600	153465600	43400	43400	43400	43400	13
481	20231220	113500	152901400	43350	43400	43400	43350	4
482	20231220	113400	152727950	43450	43450	43450	43450	31
483	20231220	113300	151381000	43450	43450	43450	43450	21
484	20231220	113200	150468550	43450	43450	43450	43450	1
485	20231220	113100	150425100	43500	43500	43500	43500	25
486	20231220	113000	149337600	43500	43450	43500	43450	33
487	20231220	112900	147903700	43500	43450	43500	43400	28
488	20231220	112800	146686650	43500	43500	43500	43500	5
489	20231220	112700	146469150	43450	43450	43450	43450	39
490	20231220	112600	144774600	43500	43500	43500	43500	0
491	20231220	112500	144774600	43500	43450	43500	43400	47
492	20231220	112400	142732350	43450	43500	43500	43450	44
493	20231220	112300	140818500	43500	43500	43500	43500	1
494	20231220	112200	140775000	43450	43450	43450	43450	12
495	20231220	112100	140253600	43450	43450	43500	43400	96
496	20231220	112000	136082400	43450	43400	43450	43400	23
497	20231220	111900	135083100	43350	43450	43450	43350	24
498	20231220	111800	134041350	43400	43400	43450	43400	30
499	20231220	111700	132738300	43400	43400	43400	43400	0
500	20231220	111600	132738300	43400	43400	43400	43350	28
501	20231220	111500	131523150	43400	43400	43400	43350	45
502	20231220	111400	129570250	43400	43400	43400	43400	1
503	20231220	111300	129526850	43350	43400	43400	43350	20
504	20231220	111200	128658950	43400	43400	43400	43400	4
505	20231220	111100	128485350	43300	43400	43400	43300	29
506	20231220	111000	127226950	43400	43400	43400	43350	21
507	20231220	110900	126315650	43350	43400	43400	43350	129
508	20231220	110800	120717500	43400	43400	43400	43400	5
509	20231220	110700	120500500	43400	43350	43400	43350	69
510	20231220	110600	117508250	43350	43350	43350	43350	12
511	20231220	110500	116988050	43300	43300	43350	43250	505
512	20231220	110400	95102200	43300	43300	43300	43250	24
513	20231220	110300	94063100	43300	43250	43300	43250	8
514	20231220	110200	93717050	43250	43300	43300	43250	5
515	20231220	110100	93500650	43300	43250	43300	43250	8
516	20231220	110000	93154450	43200	43250	43250	43200	13
517	20231220	105900	92592750	43250	43250	43250	43250	12
518	20231220	105800	92073750	43250	43200	43250	43200	120
519	20231220	105700	86887450	43250	43200	43250	43200	10
520	20231220	105600	86455400	43200	43200	43200	43200	0
521	20231220	105500	86455400	43200	43200	43200	43200	0
522	20231220	105400	86455400	43200	43250	43250	43200	520
523	20231220	105300	63969350	43300	43300	43300	43300	1
524	20231220	105200	63926050	43300	43300	43300	43300	0
525	20231220	105100	63926050	43300	43300	43300	43300	2
526	20231220	105000	63839450	43250	43250	43250	43250	11
527	20231220	104900	63363700	43350	43350	43350	43350	0
528	20231220	104800	63363700	43350	43350	43350	43350	0
529	20231220	104700	63363700	43350	43350	43350	43350	2
530	20231220	104600	63277000	43350	43300	43350	43300	5
531	20231220	104500	63060350	43300	43300	43300	43300	2
532	20231220	104400	62973750	43300	43300	43300	43250	12
533	20231220	104300	62454600	43300	43300	43300	43300	0
534	20231220	104200	62454600	43300	43300	43300	43300	0
535	20231220	104100	62454600	43300	43250	43300	43250	14
536	20231220	104000	61849050	43300	43300	43300	43300	15
537	20231220	103900	61199550	43300	43300	43300	43300	5
538	20231220	103800	60983050	43250	43250	43250	43250	7
539	20231220	103700	60680300	43300	43300	43300	43300	0
540	20231220	103600	60680300	43300	43300	43300	43300	0
541	20231220	103500	60680300	43300	43300	43300	43300	1
542	20231220	103400	60637000	43250	43250	43250	43250	11
543	20231220	103300	60161250	43350	43350	43350	43350	1
544	20231220	103200	60117900	43300	43300	43300	43300	30
545	20231220	103100	58818900	43300	43350	43350	43300	6
546	20231220	103000	58558850	43300	43300	43300	43250	27
547	20231220	102900	57389800	43300	43300	43300	43300	0
548	20231220	102800	57389800	43300	43250	43300	43250	17
549	20231220	102700	56654450	43300	43300	43300	43300	2
550	20231220	102600	56567850	43300	43300	43300	43250	40
551	20231220	102500	54836450	43250	43250	43250	43250	7
552	20231220	102400	54533700	43300	43300	43300	43300	1
553	20231220	102300	54490400	43300	43300	43300	43300	0
554	20231220	102200	54490400	43300	43300	43300	43300	1
555	20231220	102100	54447100	43300	43300	43300	43300	0
556	20231220	102000	54447100	43300	43350	43350	43300	2
557	20231220	101900	54360450	43300	43300	43300	43300	9
558	20231220	101800	53970750	43300	43300	43300	43300	0
559	20231220	101700	53970750	43300	43300	43300	43300	0
560	20231220	101600	53970750	43300	43300	43300	43300	1
561	20231220	101500	53927450	43300	43300	43300	43300	10
562	20231220	101400	53494450	43350	43350	43350	43350	1
563	20231220	101300	53451100	43300	43300	43300	43300	2
564	20231220	101200	53364500	43300	43300	43300	43300	9
565	20231220	101100	52974800	43300	43300	43300	43300	11
566	20231220	101000	52498500	43350	43350	43350	43350	1
567	20231220	100900	52455150	43350	43300	43350	43300	87
568	20231220	100800	48687900	43250	43250	43250	43250	16
569	20231220	100700	47995900	43250	43250	43250	43250	0
570	20231220	100600	47995900	43250	43250	43250	43250	0
571	20231220	100500	47995900	43250	43250	43250	43250	0
572	20231220	100400	47995900	43250	43250	43250	43250	6
573	20231220	100300	47736400	43250	43250	43250	43200	7
574	20231220	100200	47433850	43350	43350	43350	43350	0
575	20231220	100100	47433850	43350	43350	43350	43350	0
576	20231220	100000	47433850	43350	43350	43350	43350	2
577	20231220	095900	47347150	43200	43300	43300	43200	61
578	20231220	095800	44706950	43300	43300	43300	43300	125
579	20231220	095700	39294450	43250	43250	43250	43250	0
580	20231220	095600	39294450	43250	43250	43250	43250	0
581	20231220	095500	39294450	43250	43250	43250	43250	0
582	20231220	095400	39294450	43250	43300	43300	43250	127
583	20231220	095300	33796300	43350	43350	43350	43350	0
584	20231220	095200	33796300	43350	43350	43350	43350	0
585	20231220	095100	33796300	43350	43350	43350	43350	0
586	20231220	095000	33796300	43350	43350	43350	43350	0
587	20231220	094900	33796300	43350	43350	43350	43350	0
588	20231220	094800	33796300	43350	43350	43350	43350	0
589	20231220	094700	33796300	43350	43350	43350	43350	0
590	20231220	094600	33796300	43350	43350	43350	43350	66
591	20231220	094500	30935200	43350	43350	43350	43350	41
592	20231220	094400	29157850	43350	43350	43350	43350	0
593	20231220	094300	29157850	43350	43350	43350	43350	0
594	20231220	094200	29157850	43350	43350	43350	43350	0
595	20231220	094100	29157850	43350	43300	43350	43300	105
596	20231220	094000	24611250	43300	43300	43300	43300	0
597	20231220	093900	24611250	43300	43300	43300	43300	0
598	20231220	093800	24611250	43300	43300	43300	43300	102
599	20231220	093700	20194650	43200	43200	43200	43200	0
600	20231220	093600	20194650	43200	43200	43200	43200	0
601	20231220	093500	20194650	43200	43300	43300	43200	106
602	20231220	093400	15605250	43300	43300	43300	43300	0
603	20231220	093300	15605250	43300	43300	43300	43300	0
604	20231220	093200	15605250	43300	43300	43300	43300	0
605	20231220	093100	15605250	43300	43300	43300	43300	1
606	20231220	093000	15561950	43300	43300	43300	43300	0
607	20231220	092900	15561950	43300	43300	43300	43300	0
608	20231220	092800	15561950	43300	43300	43300	43300	0
609	20231220	092700	15561950	43300	43300	43300	43300	0
610	20231220	092600	15561950	43300	43300	43300	43300	102
611	20231220	092500	11145350	43200	43200	43200	43200	0
612	20231220	092400	11145350	43200	43200	43200	43200	0
613	20231220	092300	11145350	43200	43200	43200	43200	0
614	20231220	092200	11145350	43200	43200	43200	43200	2
615	20231220	092100	11058950	43250	43250	43250	43250	0
616	20231220	092000	11058950	43250	43250	43250	43250	18
617	20231220	091900	10280450	43200	43200	43200	43200	11
618	20231220	091800	9805250	43250	43250	43250	43250	3
619	20231220	091700	9675500	43200	43200	43200	43200	0
620	20231220	091600	9675500	43200	43200	43200	43200	10
621	20231220	091500	9243500	43250	43250	43250	43250	0
622	20231220	091400	9243500	43250	43250	43250	43250	12
623	20231220	091300	8724500	43300	43300	43300	43300	0
624	20231220	091200	8724500	43300	43300	43300	43300	0
625	20231220	091100	8724500	43300	43300	43300	43300	7
626	20231220	091000	8421400	43350	43200	43350	43200	42
627	20231220	090900	6606850	43200	43150	43200	43150	17
628	20231220	090800	5872500	43150	43150	43150	43150	50
629	20231220	090700	3715000	43150	43200	43200	43150	6
630	20231220	090600	3455850	43200	43200	43200	43200	24
631	20231220	090500	2419050	43150	43150	43150	43150	0
632	20231220	090400	2419050	43150	43150	43150	43150	0
633	20231220	090300	2419050	43150	43250	43250	43150	3
634	20231220	090200	2289500	43200	43300	43300	43200	35
635	20231220	090100	777300	43300	43150	43300	43150	6
636	20231220	090000	517800	43150	43150	43150	43150	12