KissMeData/267980/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205000	157356900	43200	43200	43200	43200	72
3	20231207	204900	157356900	43200	43200	43200	43200	0
4	20231207	204800	157356900	43200	43200	43200	43200	0
5	20231207	204700	157356900	43200	43200	43200	43200	0
6	20231207	204600	157356900	43200	43200	43200	43200	0
7	20231207	204500	157356900	43200	43200	43200	43200	0
8	20231207	204400	157356900	43200	43200	43200	43200	0
9	20231207	204300	157356900	43200	43200	43200	43200	0
10	20231207	204200	157356900	43200	43200	43200	43200	0
11	20231207	204100	157356900	43200	43200	43200	43200	0
12	20231207	204000	157356900	43200	43200	43200	43200	0
13	20231207	203900	157356900	43200	43200	43200	43200	0
14	20231207	203800	157356900	43200	43200	43200	43200	0
15	20231207	203700	157356900	43200	43200	43200	43200	0
16	20231207	203600	157356900	43200	43200	43200	43200	0
17	20231207	203500	157356900	43200	43200	43200	43200	0
18	20231207	203400	157356900	43200	43200	43200	43200	0
19	20231207	203300	157356900	43200	43200	43200	43200	0
20	20231207	203200	157356900	43200	43200	43200	43200	0
21	20231207	203100	157356900	43200	43200	43200	43200	0
22	20231207	203000	157356900	43200	43200	43200	43200	0
23	20231207	202900	157356900	43200	43200	43200	43200	0
24	20231207	202800	157356900	43200	43200	43200	43200	0
25	20231207	202700	157356900	43200	43200	43200	43200	0
26	20231207	202600	157356900	43200	43200	43200	43200	0
27	20231207	202500	157356900	43200	43200	43200	43200	0
28	20231207	202400	157356900	43200	43200	43200	43200	0
29	20231207	202300	157356900	43200	43200	43200	43200	0
30	20231207	202200	157356900	43200	43200	43200	43200	0
31	20231207	202100	157356900	43200	43200	43200	43200	0
32	20231207	202000	157356900	43200	43200	43200	43200	72
33	20231207	201900	157356900	43200	43200	43200	43200	0
34	20231207	201800	157356900	43200	43200	43200	43200	0
35	20231207	201700	157356900	43200	43200	43200	43200	0
36	20231207	201600	157356900	43200	43200	43200	43200	0
37	20231207	201500	157356900	43200	43200	43200	43200	0
38	20231207	201400	157356900	43200	43200	43200	43200	0
39	20231207	201300	157356900	43200	43200	43200	43200	0
40	20231207	201200	157356900	43200	43200	43200	43200	0
41	20231207	201100	157356900	43200	43200	43200	43200	0
42	20231207	201000	157356900	43200	43200	43200	43200	0
43	20231207	200900	157356900	43200	43200	43200	43200	0
44	20231207	200800	157356900	43200	43200	43200	43200	0
45	20231207	200700	157356900	43200	43200	43200	43200	0
46	20231207	200600	157356900	43200	43200	43200	43200	0
47	20231207	200500	157356900	43200	43200	43200	43200	0
48	20231207	200400	157356900	43200	43200	43200	43200	0
49	20231207	200300	157356900	43200	43200	43200	43200	0
50	20231207	200200	157356900	43200	43200	43200	43200	0
51	20231207	200100	157356900	43200	43200	43200	43200	0
52	20231207	200000	157356900	43200	43200	43200	43200	0
53	20231207	195900	157356900	43200	43200	43200	43200	0
54	20231207	195800	157356900	43200	43200	43200	43200	0
55	20231207	195700	157356900	43200	43200	43200	43200	0
56	20231207	195600	157356900	43200	43200	43200	43200	0
57	20231207	195500	157356900	43200	43200	43200	43200	0
58	20231207	195400	157356900	43200	43200	43200	43200	0
59	20231207	195300	157356900	43200	43200	43200	43200	0
60	20231207	195200	157356900	43200	43200	43200	43200	0
61	20231207	195100	157356900	43200	43200	43200	43200	0
62	20231207	195000	157356900	43200	43200	43200	43200	72
63	20231207	194900	157356900	43200	43200	43200	43200	0
64	20231207	194800	157356900	43200	43200	43200	43200	0
65	20231207	194700	157356900	43200	43200	43200	43200	0
66	20231207	194600	157356900	43200	43200	43200	43200	0
67	20231207	194500	157356900	43200	43200	43200	43200	0
68	20231207	194400	157356900	43200	43200	43200	43200	0
69	20231207	194300	157356900	43200	43200	43200	43200	0
70	20231207	194200	157356900	43200	43200	43200	43200	0
71	20231207	194100	157356900	43200	43200	43200	43200	0
72	20231207	194000	157356900	43200	43200	43200	43200	0
73	20231207	193900	157356900	43200	43200	43200	43200	0
74	20231207	193800	157356900	43200	43200	43200	43200	0
75	20231207	193700	157356900	43200	43200	43200	43200	0
76	20231207	193600	157356900	43200	43200	43200	43200	0
77	20231207	193500	157356900	43200	43200	43200	43200	0
78	20231207	193400	157356900	43200	43200	43200	43200	0
79	20231207	193300	157356900	43200	43200	43200	43200	0
80	20231207	193200	157356900	43200	43200	43200	43200	0
81	20231207	193100	157356900	43200	43200	43200	43200	0
82	20231207	193000	157356900	43200	43200	43200	43200	0
83	20231207	192900	157356900	43200	43200	43200	43200	0
84	20231207	192800	157356900	43200	43200	43200	43200	0
85	20231207	192700	157356900	43200	43200	43200	43200	0
86	20231207	192600	157356900	43200	43200	43200	43200	0
87	20231207	192500	157356900	43200	43200	43200	43200	0
88	20231207	192400	157356900	43200	43200	43200	43200	0
89	20231207	192300	157356900	43200	43200	43200	43200	0
90	20231207	192200	157356900	43200	43200	43200	43200	0
91	20231207	192100	157356900	43200	43200	43200	43200	0
92	20231207	192000	157356900	43200	43200	43200	43200	72
93	20231207	191900	157356900	43200	43200	43200	43200	0
94	20231207	191800	157356900	43200	43200	43200	43200	0
95	20231207	191700	157356900	43200	43200	43200	43200	0
96	20231207	191600	157356900	43200	43200	43200	43200	0
97	20231207	191500	157356900	43200	43200	43200	43200	0
98	20231207	191400	157356900	43200	43200	43200	43200	0
99	20231207	191300	157356900	43200	43200	43200	43200	0
100	20231207	191200	157356900	43200	43200	43200	43200	0
101	20231207	191100	157356900	43200	43200	43200	43200	0
102	20231207	191000	157356900	43200	43200	43200	43200	0
103	20231207	190900	157356900	43200	43200	43200	43200	0
104	20231207	190800	157356900	43200	43200	43200	43200	0
105	20231207	190700	157356900	43200	43200	43200	43200	0
106	20231207	190600	157356900	43200	43200	43200	43200	0
107	20231207	190500	157356900	43200	43200	43200	43200	0
108	20231207	190400	157356900	43200	43200	43200	43200	0
109	20231207	190300	157356900	43200	43200	43200	43200	0
110	20231207	190200	157356900	43200	43200	43200	43200	0
111	20231207	190100	157356900	43200	43200	43200	43200	0
112	20231207	190000	157356900	43200	43200	43200	43200	0
113	20231207	185900	157356900	43200	43200	43200	43200	0
114	20231207	185800	157356900	43200	43200	43200	43200	0
115	20231207	185700	157356900	43200	43200	43200	43200	0
116	20231207	185600	157356900	43200	43200	43200	43200	0
117	20231207	185500	157356900	43200	43200	43200	43200	0
118	20231207	185400	157356900	43200	43200	43200	43200	0
119	20231207	185300	157356900	43200	43200	43200	43200	0
120	20231207	185200	157356900	43200	43200	43200	43200	0
121	20231207	185100	157356900	43200	43200	43200	43200	0
122	20231207	185000	157356900	43200	43200	43200	43200	72
123	20231207	184900	157356900	43200	43200	43200	43200	0
124	20231207	184800	157356900	43200	43200	43200	43200	0
125	20231207	184700	157356900	43200	43200	43200	43200	0
126	20231207	184600	157356900	43200	43200	43200	43200	0
127	20231207	184500	157356900	43200	43200	43200	43200	0
128	20231207	184400	157356900	43200	43200	43200	43200	0
129	20231207	184300	157356900	43200	43200	43200	43200	0
130	20231207	184200	157356900	43200	43200	43200	43200	0
131	20231207	184100	157356900	43200	43200	43200	43200	0
132	20231207	184000	157356900	43200	43200	43200	43200	0
133	20231207	183900	157356900	43200	43200	43200	43200	0
134	20231207	183800	157356900	43200	43200	43200	43200	0
135	20231207	183700	157356900	43200	43200	43200	43200	0
136	20231207	183600	157356900	43200	43200	43200	43200	0
137	20231207	183500	157356900	43200	43200	43200	43200	0
138	20231207	183400	157356900	43200	43200	43200	43200	0
139	20231207	183300	157356900	43200	43200	43200	43200	0
140	20231207	183200	157356900	43200	43200	43200	43200	0
141	20231207	183100	157356900	43200	43200	43200	43200	0
142	20231207	183000	157356900	43200	43200	43200	43200	0
143	20231207	182900	157356900	43200	43200	43200	43200	0
144	20231207	182800	157356900	43200	43200	43200	43200	0
145	20231207	182700	157356900	43200	43200	43200	43200	0
146	20231207	182600	157356900	43200	43200	43200	43200	0
147	20231207	182500	157356900	43200	43200	43200	43200	0
148	20231207	182400	157356900	43200	43200	43200	43200	0
149	20231207	182300	157356900	43200	43200	43200	43200	0
150	20231207	182200	157356900	43200	43200	43200	43200	0
151	20231207	182100	157356900	43200	43200	43200	43200	0
152	20231207	182000	157356900	43200	43200	43200	43200	72
153	20231207	181900	157356900	43200	43200	43200	43200	0
154	20231207	181800	157356900	43200	43200	43200	43200	0
155	20231207	181700	157356900	43200	43200	43200	43200	0
156	20231207	181600	157356900	43200	43200	43200	43200	0
157	20231207	181500	157356900	43200	43200	43200	43200	0
158	20231207	181400	157356900	43200	43200	43200	43200	0
159	20231207	181300	157356900	43200	43200	43200	43200	0
160	20231207	181200	157356900	43200	43200	43200	43200	0
161	20231207	181100	157356900	43200	43200	43200	43200	0
162	20231207	181000	157356900	43200	43200	43200	43200	0
163	20231207	180900	157356900	43200	43200	43200	43200	0
164	20231207	180800	157356900	43200	43200	43200	43200	0
165	20231207	180700	157356900	43200	43200	43200	43200	0
166	20231207	180600	157356900	43200	43200	43200	43200	0
167	20231207	180500	157356900	43200	43200	43200	43200	0
168	20231207	180400	157356900	43200	43200	43200	43200	0
169	20231207	180300	157356900	43200	43200	43200	43200	0
170	20231207	180200	157356900	43200	43200	43200	43200	0
171	20231207	180100	157356900	43200	43200	43200	43200	0
172	20231207	180000	157356900	43200	43200	43200	43200	0
173	20231207	175900	157356900	43200	43200	43200	43200	0
174	20231207	175800	157356900	43200	43200	43200	43200	0
175	20231207	175700	157356900	43200	43200	43200	43200	0
176	20231207	175600	157356900	43200	43200	43200	43200	0
177	20231207	175500	157356900	43200	43200	43200	43200	0
178	20231207	175400	157356900	43200	43200	43200	43200	0
179	20231207	175300	157356900	43200	43200	43200	43200	0
180	20231207	175200	157356900	43200	43200	43200	43200	0
181	20231207	175100	157356900	43200	43200	43200	43200	0
182	20231207	175000	157356900	43200	43200	43200	43200	72
183	20231207	174900	157356900	43200	43200	43200	43200	0
184	20231207	174800	157356900	43200	43200	43200	43200	0
185	20231207	174700	157356900	43200	43200	43200	43200	0
186	20231207	174600	157356900	43200	43200	43200	43200	0
187	20231207	174500	157356900	43200	43200	43200	43200	0
188	20231207	174400	157356900	43200	43200	43200	43200	0
189	20231207	174300	157356900	43200	43200	43200	43200	0
190	20231207	174200	157356900	43200	43200	43200	43200	0
191	20231207	174100	157356900	43200	43200	43200	43200	0
192	20231207	174000	157356900	43200	43200	43200	43200	0
193	20231207	173900	157356900	43200	43200	43200	43200	0
194	20231207	173800	157356900	43200	43200	43200	43200	0
195	20231207	173700	157356900	43200	43200	43200	43200	0
196	20231207	173600	157356900	43200	43200	43200	43200	0
197	20231207	173500	157356900	43200	43200	43200	43200	0
198	20231207	173400	157356900	43200	43200	43200	43200	0
199	20231207	173300	157356900	43200	43200	43200	43200	0
200	20231207	173200	157356900	43200	43200	43200	43200	0
201	20231207	173100	157356900	43200	43200	43200	43200	0
202	20231207	173000	157356900	43200	43200	43200	43200	0
203	20231207	172900	157356900	43200	43200	43200	43200	0
204	20231207	172800	157356900	43200	43200	43200	43200	0
205	20231207	172700	157356900	43200	43200	43200	43200	0
206	20231207	172600	157356900	43200	43200	43200	43200	0
207	20231207	172500	157356900	43200	43200	43200	43200	0
208	20231207	172400	157356900	43200	43200	43200	43200	0
209	20231207	172300	157356900	43200	43200	43200	43200	0
210	20231207	172200	157356900	43200	43200	43200	43200	0
211	20231207	172100	157356900	43200	43200	43200	43200	0
212	20231207	172000	157356900	43200	43200	43200	43200	72
213	20231207	171900	157356900	43200	43200	43200	43200	0
214	20231207	171800	157356900	43200	43200	43200	43200	0
215	20231207	171700	157356900	43200	43200	43200	43200	0
216	20231207	171600	157356900	43200	43200	43200	43200	0
217	20231207	171500	157356900	43200	43200	43200	43200	0
218	20231207	171400	157356900	43200	43200	43200	43200	0
219	20231207	171300	157356900	43200	43200	43200	43200	0
220	20231207	171200	157356900	43200	43200	43200	43200	0
221	20231207	171100	157356900	43200	43200	43200	43200	0
222	20231207	171000	157356900	43200	43200	43200	43200	0
223	20231207	170900	157356900	43200	43200	43200	43200	0
224	20231207	170800	157356900	43200	43200	43200	43200	0
225	20231207	170700	157356900	43200	43200	43200	43200	0
226	20231207	170600	157356900	43200	43200	43200	43200	0
227	20231207	170500	157356900	43200	43200	43200	43200	0
228	20231207	170400	157356900	43200	43200	43200	43200	0
229	20231207	170300	157356900	43200	43200	43200	43200	0
230	20231207	170200	157356900	43200	43200	43200	43200	0
231	20231207	170100	157356900	43200	43200	43200	43200	0
232	20231207	170000	157356900	43200	43200	43200	43200	0
233	20231207	165900	157356900	43200	43200	43200	43200	0
234	20231207	165800	157356900	43200	43200	43200	43200	0
235	20231207	165700	157356900	43200	43200	43200	43200	0
236	20231207	165600	157356900	43200	43200	43200	43200	0
237	20231207	165500	157356900	43200	43200	43200	43200	0
238	20231207	165400	157356900	43200	43200	43200	43200	0
239	20231207	165300	157356900	43200	43200	43200	43200	0
240	20231207	165200	157356900	43200	43200	43200	43200	0
241	20231207	165100	157356900	43200	43200	43200	43200	0
242	20231207	165000	157356900	43200	43200	43200	43200	72
243	20231207	164900	157356900	43200	43200	43200	43200	0
244	20231207	164800	157356900	43200	43200	43200	43200	0
245	20231207	164700	157356900	43200	43200	43200	43200	0
246	20231207	164600	157356900	43200	43200	43200	43200	0
247	20231207	164500	157356900	43200	43200	43200	43200	0
248	20231207	164400	157356900	43200	43200	43200	43200	0
249	20231207	164300	157356900	43200	43200	43200	43200	0
250	20231207	164200	157356900	43200	43200	43200	43200	0
251	20231207	164100	157356900	43200	43200	43200	43200	0
252	20231207	164000	157356900	43200	43200	43200	43200	0
253	20231207	163900	157356900	43200	43200	43200	43200	0
254	20231207	163800	157356900	43200	43200	43200	43200	0
255	20231207	163700	157356900	43200	43200	43200	43200	0
256	20231207	163600	157356900	43200	43200	43200	43200	0
257	20231207	163500	157356900	43200	43200	43200	43200	0
258	20231207	163400	157356900	43200	43200	43200	43200	0
259	20231207	163300	157356900	43200	43200	43200	43200	0
260	20231207	163200	157356900	43200	43200	43200	43200	0
261	20231207	163100	157356900	43200	43200	43200	43200	0
262	20231207	163000	157356900	43200	43200	43200	43200	0
263	20231207	162900	157356900	43200	43200	43200	43200	0
264	20231207	162800	157356900	43200	43200	43200	43200	0
265	20231207	162700	157356900	43200	43200	43200	43200	0
266	20231207	162600	157356900	43200	43200	43200	43200	0
267	20231207	162500	157356900	43200	43200	43200	43200	0
268	20231207	162400	157356900	43200	43200	43200	43200	0
269	20231207	162300	157356900	43200	43200	43200	43200	0
270	20231207	162200	157356900	43200	43200	43200	43200	0
271	20231207	162100	157356900	43200	43200	43200	43200	0
272	20231207	162000	157356900	43200	43200	43200	43200	72
273	20231207	161900	157356900	43200	43200	43200	43200	0
274	20231207	161800	157356900	43200	43200	43200	43200	0
275	20231207	161700	157356900	43200	43200	43200	43200	0
276	20231207	161600	157356900	43200	43200	43200	43200	0
277	20231207	161500	157356900	43200	43200	43200	43200	0
278	20231207	161400	157356900	43200	43200	43200	43200	0
279	20231207	161300	157356900	43200	43200	43200	43200	0
280	20231207	161200	157356900	43200	43200	43200	43200	0
281	20231207	161100	157356900	43200	43200	43200	43200	0
282	20231207	161000	157356900	43200	43200	43200	43200	0
283	20231207	160900	157356900	43200	43200	43200	43200	0
284	20231207	160800	157356900	43200	43200	43200	43200	0
285	20231207	160700	157356900	43200	43200	43200	43200	0
286	20231207	160600	157356900	43200	43200	43200	43200	0
287	20231207	160500	157356900	43200	43200	43200	43200	0
288	20231207	160400	157356900	43200	43200	43200	43200	0
289	20231207	160300	157356900	43200	43200	43200	43200	0
290	20231207	160200	157356900	43200	43200	43200	43200	0
291	20231207	160100	157356900	43200	43200	43200	43200	0
292	20231207	160000	157356900	43200	43200	43200	43200	0
293	20231207	155900	157356900	43200	43200	43200	43200	0
294	20231207	155800	157356900	43200	43200	43200	43200	0
295	20231207	155700	157356900	43200	43200	43200	43200	0
296	20231207	155600	157356900	43200	43200	43200	43200	0
297	20231207	155500	157356900	43200	43200	43200	43200	0
298	20231207	155400	157356900	43200	43200	43200	43200	0
299	20231207	155300	157356900	43200	43200	43200	43200	0
300	20231207	155200	157356900	43200	43200	43200	43200	0
301	20231207	155100	157356900	43200	43200	43200	43200	0
302	20231207	155000	157356900	43200	43200	43200	43200	72
303	20231207	154900	157356900	43200	43200	43200	43200	0
304	20231207	154800	157356900	43200	43200	43200	43200	0
305	20231207	154700	157356900	43200	43200	43200	43200	0
306	20231207	154600	157356900	43200	43200	43200	43200	0
307	20231207	154500	157356900	43200	43200	43200	43200	0
308	20231207	154400	157356900	43200	43200	43200	43200	0
309	20231207	154300	157356900	43200	43200	43200	43200	0
310	20231207	154200	157356900	43200	43200	43200	43200	0
311	20231207	154100	157356900	43200	43200	43200	43200	0
312	20231207	154000	157356900	43200	43200	43200	43200	0
313	20231207	153900	157356900	43200	43200	43200	43200	0
314	20231207	153800	157356900	43200	43200	43200	43200	0
315	20231207	153700	157356900	43200	43200	43200	43200	0
316	20231207	153600	157356900	43200	43200	43200	43200	0
317	20231207	153500	157356900	43200	43200	43200	43200	0
318	20231207	153400	157356900	43200	43200	43200	43200	0
319	20231207	153300	157356900	43200	43200	43200	43200	0
320	20231207	153200	157356900	43200	43200	43200	43200	0
321	20231207	153100	157356900	43200	43200	43200	43200	0
322	20231207	153000	157356900	43200	43200	43200	43200	72
323	20231207	152900	154246500	43250	43250	43250	43250	0
324	20231207	152800	154246500	43250	43250	43250	43250	0
325	20231207	152700	154246500	43250	43250	43250	43250	0
326	20231207	152600	154246500	43250	43250	43250	43250	0
327	20231207	152500	154246500	43250	43250	43250	43250	0
328	20231207	152400	154246500	43250	43250	43250	43250	0
329	20231207	152300	154246500	43250	43250	43250	43250	0
330	20231207	152200	154246500	43250	43250	43250	43250	0
331	20231207	152100	154246500	43250	43250	43250	43250	0
332	20231207	152000	154246500	43250	43250	43250	43250	0
333	20231207	151900	154246500	43250	43250	43250	43150	39
334	20231207	151800	152561350	43250	43250	43250	43250	0
335	20231207	151700	152561350	43250	43200	43250	43150	12
336	20231207	151600	152043100	43250	43150	43250	43150	68
337	20231207	151500	149107300	43250	43250	43250	43250	0
338	20231207	151400	149107300	43250	43200	43250	43200	6
339	20231207	151300	148847950	43200	43200	43200	43200	2
340	20231207	151200	148761550	43200	43200	43200	43200	0
341	20231207	151100	148761550	43200	43200	43200	43150	15
342	20231207	151000	148114050	43150	43250	43250	43150	9
343	20231207	150900	147725500	43200	43200	43200	43200	1
344	20231207	150800	147682300	43250	43200	43250	43200	6
345	20231207	150700	147422950	43200	43150	43200	43150	39
346	20231207	150600	145739950	43200	43200	43200	43200	3
347	20231207	150500	145610350	43150	43200	43200	43150	14
348	20231207	150400	145006200	43250	43250	43250	43250	3
349	20231207	150300	144876450	43250	43150	43250	43150	3
350	20231207	150200	144746900	43150	43150	43150	43150	3
351	20231207	150100	144617450	43150	43150	43150	43150	1
352	20231207	150000	144574300	43150	43150	43250	43150	11
353	20231207	145900	144099550	43150	43200	43200	43150	3
354	20231207	145800	143970050	43150	43150	43250	43150	10
355	20231207	145700	143538350	43150	43150	43150	43150	0
356	20231207	145600	143538350	43150	43150	43200	43150	9
357	20231207	145500	143149950	43150	43200	43200	43150	3
358	20231207	145400	143020450	43150	43150	43150	43150	5
359	20231207	145300	142804700	43250	43150	43250	43150	4
360	20231207	145200	142631800	43150	43200	43200	43150	8
361	20231207	145100	142286550	43200	43200	43200	43200	2
362	20231207	145000	142200150	43200	43200	43200	43150	7
363	20231207	144900	141897900	43200	43200	43200	43200	4
364	20231207	144800	141725100	43150	43150	43250	43150	11
365	20231207	144700	141249950	43150	43200	43200	43150	4
366	20231207	144600	141077300	43150	43150	43150	43150	5
367	20231207	144500	140861550	43150	43150	43150	43150	3
368	20231207	144400	140732100	43150	43150	43150	43150	8
369	20231207	144300	140386900	43150	43150	43150	43150	3
370	20231207	144200	140257450	43150	43250	43250	43150	7
371	20231207	144100	139955250	43150	43150	43150	43150	3
372	20231207	144000	139825800	43150	43200	43200	43150	7
373	20231207	143900	139523700	43150	43150	43150	43150	3
374	20231207	143800	139394250	43150	43200	43200	43150	15
375	20231207	143700	138746450	43200	43150	43200	43150	9
376	20231207	143600	138357700	43150	43150	43150	43150	8
377	20231207	143500	138012500	43200	43200	43200	43200	27
378	20231207	143400	136846100	43200	43200	43200	43200	5
379	20231207	143300	136630100	43250	43200	43250	43200	3
380	20231207	143200	136500450	43200	43200	43200	43200	15
381	20231207	143100	135852450	43200	43200	43200	43200	5
382	20231207	143000	135636450	43200	43250	43250	43200	5
383	20231207	142900	135420350	43250	43200	43250	43200	3
384	20231207	142800	135290700	43200	43200	43200	43200	11
385	20231207	142700	134815500	43200	43200	43200	43200	5
386	20231207	142600	134599500	43200	43200	43200	43200	2
387	20231207	142500	134513100	43250	43200	43250	43200	2
388	20231207	142400	134426650	43200	43200	43200	43200	12
389	20231207	142300	133908250	43200	43200	43200	43200	0
390	20231207	142200	133908250	43200	43200	43200	43200	7
391	20231207	142100	133605850	43250	43200	43250	43200	6
392	20231207	142000	133346600	43200	43200	43200	43200	3
393	20231207	141900	133217000	43150	43200	43250	43150	7
394	20231207	141800	132914600	43200	43200	43200	43200	45
395	20231207	141700	130970600	43250	43200	43250	43200	7
396	20231207	141600	130668150	43200	43200	43200	43200	5
397	20231207	141500	130452150	43200	43200	43200	43200	16
398	20231207	141400	129760950	43200	43250	43250	43200	8
399	20231207	141300	129415050	43200	43200	43250	43200	9
400	20231207	141200	129026200	43250	43250	43250	43250	1
401	20231207	141100	128982950	43200	43200	43250	43200	11
402	20231207	141000	128507650	43200	43250	43250	43200	5
403	20231207	140900	128291500	43200	43200	43200	43200	5
404	20231207	140800	128075500	43250	43250	43250	43250	5
405	20231207	140700	127859250	43200	43250	43250	43200	11
406	20231207	140600	127383900	43200	43200	43200	43200	4
407	20231207	140500	127211100	43200	43200	43200	43200	5
408	20231207	140400	126995100	43250	43200	43250	43200	93
409	20231207	140300	122976900	43200	43200	43200	43200	9
410	20231207	140200	122588100	43200	43200	43200	43200	7
411	20231207	140100	122285700	43200	43200	43200	43200	7
412	20231207	140000	121983300	43250	43250	43250	43250	1
413	20231207	135900	121940050	43250	43200	43250	43200	8
414	20231207	135800	121594300	43200	43200	43200	43200	6
415	20231207	135700	121335100	43200	43200	43200	43200	7
416	20231207	135600	121032700	43250	43250	43250	43200	8
417	20231207	135500	120686750	43200	43200	43200	43200	8
418	20231207	135400	120341150	43250	43250	43250	43250	60
419	20231207	135300	117746150	43200	43200	43200	43200	5
420	20231207	135200	117530150	43200	43200	43200	43200	9
421	20231207	135100	117141350	43250	43250	43250	43250	24
422	20231207	135000	116103350	43200	43200	43200	43200	9
423	20231207	134900	115714550	43250	43250	43250	43250	1
424	20231207	134800	115671300	43250	43200	43250	43200	13
425	20231207	134700	115109550	43250	43200	43250	43200	5
426	20231207	134600	114893450	43200	43250	43250	43200	5
427	20231207	134500	114677300	43250	43200	43250	43200	8
428	20231207	134400	114331550	43200	43200	43200	43200	8
429	20231207	134300	113985950	43250	43200	43250	43200	5
430	20231207	134200	113769900	43200	43200	43200	43200	8
431	20231207	134100	113424300	43200	43200	43200	43200	1
432	20231207	134000	113381100	43200	43200	43200	43200	9
433	20231207	133900	112992300	43200	43250	43250	43200	5
434	20231207	133800	112776200	43200	43250	43250	43200	8
435	20231207	133700	112430500	43250	43200	43250	43200	4
436	20231207	133600	112257600	43200	43250	43250	43200	8
437	20231207	133500	111911950	43250	43250	43250	43250	28
438	20231207	133400	110700950	43250	43250	43250	43250	17
439	20231207	133300	109965700	43250	43250	43250	43250	4
440	20231207	133200	109792700	43250	43250	43250	43250	11
441	20231207	133100	109316950	43250	43250	43250	43250	4
442	20231207	133000	109143950	43300	43250	43300	43250	10
443	20231207	132900	108711400	43250	43250	43300	43250	5
444	20231207	132800	108495100	43250	43300	43300	43250	10
445	20231207	132700	108062200	43300	43300	43300	43300	2
446	20231207	132600	107975600	43350	43300	43350	43300	7
447	20231207	132500	107672450	43300	43300	43300	43300	7
448	20231207	132400	107369350	43250	43250	43250	43250	9
449	20231207	132300	106980100	43250	43200	43250	43200	10
450	20231207	132200	106547750	43200	43200	43250	43200	7
451	20231207	132100	106245300	43200	43200	43200	43200	5
452	20231207	132000	106029300	43200	43200	43250	43200	10
453	20231207	131900	105597200	43250	43250	43250	43250	0
454	20231207	131800	105597200	43250	43300	43300	43250	6
455	20231207	131700	105337650	43250	43250	43250	43250	7
456	20231207	131600	105034900	43250	43250	43250	43250	7
457	20231207	131500	104732150	43250	43250	43250	43250	11
458	20231207	131400	104256400	43250	43300	43300	43250	2
459	20231207	131300	104169850	43250	43250	43250	43250	8
460	20231207	131200	103823850	43250	43250	43250	43250	7
461	20231207	131100	103521100	43250	43250	43250	43250	4
462	20231207	131000	103348100	43200	43250	43250	43200	16
463	20231207	130900	102656450	43200	43200	43200	43200	5
464	20231207	130800	102440450	43200	43200	43200	43200	7
465	20231207	130700	102138050	43250	43200	43250	43200	6
466	20231207	130600	101878800	43250	43250	43250	43250	0
467	20231207	130500	101878800	43250	43250	43250	43200	9
468	20231207	130400	101489850	43250	43250	43250	43250	6
469	20231207	130300	101230350	43250	43250	43250	43250	31
470	20231207	130200	99889600	43250	43250	43250	43250	2
471	20231207	130100	99803100	43300	43250	43300	43250	6
472	20231207	130000	99543550	43300	43250	43300	43250	6
473	20231207	125900	99284000	43250	43250	43250	43250	10
474	20231207	125800	98851500	43250	43300	43300	43250	4
475	20231207	125700	98678450	43300	43250	43300	43250	12
476	20231207	125600	98159400	43250	43250	43250	43250	4
477	20231207	125500	97986400	43250	43250	43250	43250	8
478	20231207	125400	97640400	43250	43250	43250	43250	9
479	20231207	125300	97251150	43250	43250	43300	43250	10
480	20231207	125200	96818600	43300	43450	43450	43300	8
481	20231207	125100	96471750	43250	43250	43250	43250	2
482	20231207	125000	96385250	43500	43200	43500	43200	79
483	20231207	124900	92967800	43200	43300	43300	43200	156
484	20231207	124800	86221000	43250	43250	43250	43250	31
485	20231207	124700	84880250	43250	43250	43250	43250	13
486	20231207	124600	84318000	43250	43250	43250	43250	9
487	20231207	124500	83928750	43250	43250	43250	43250	7
488	20231207	124400	83626000	43300	43250	43300	43250	4
489	20231207	124300	83452950	43250	43250	43250	43250	11
490	20231207	124200	82977200	43250	43250	43250	43250	7
491	20231207	124100	82674450	43250	43250	43250	43250	9
492	20231207	124000	82285200	43300	43300	43300	43300	3
493	20231207	123900	82155300	43250	43250	43250	43250	11
494	20231207	123800	81679550	43250	43250	43250	43250	12
495	20231207	123700	81160550	43300	43300	43300	43300	0
496	20231207	123600	81160550	43300	43250	43300	43250	6
497	20231207	123500	80901000	43250	43250	43250	43250	8
498	20231207	123400	80555000	43250	43250	43250	43250	9
499	20231207	123300	80165750	43300	43300	43300	43250	7
500	20231207	123200	79862700	43300	43250	43300	43250	10
501	20231207	123100	79430000	43250	43250	43250	43250	3
502	20231207	123000	79300250	43250	43250	43250	43250	14
503	20231207	122900	78694750	43250	43250	43250	43250	9
504	20231207	122800	78305500	43250	43300	43300	43250	3
505	20231207	122700	78175700	43350	43300	43350	43300	11
506	20231207	122600	77698900	43300	43250	43300	43250	18
507	20231207	122500	76919900	43250	43250	43250	43250	4
508	20231207	122400	76746900	43250	43250	43250	43250	8
509	20231207	122300	76400900	43250	43200	43450	43200	82
510	20231207	122200	72853500	43200	43200	43250	43200	13
511	20231207	122100	72291650	43250	43200	43250	43200	9
512	20231207	122000	71902450	43200	43200	43200	43200	5
513	20231207	121900	71686450	43250	43200	43250	43200	65
514	20231207	121800	68878400	43200	43200	43200	43200	8
515	20231207	121700	68532800	43200	43200	43200	43200	2
516	20231207	121600	68446400	43200	43200	43200	43200	9
517	20231207	121500	68057600	43250	43200	43250	43200	4
518	20231207	121400	67884750	43200	43200	43200	43200	11
519	20231207	121300	67409550	43200	43200	43200	43200	3
520	20231207	121200	67279950	43200	43200	43200	43200	10
521	20231207	121100	66847950	43250	43200	43250	43200	3
522	20231207	121000	66718300	43200	43200	43200	43200	7
523	20231207	120900	66415900	43200	43200	43200	43200	11
524	20231207	120800	65940700	43200	43250	43250	43200	8
525	20231207	120700	65594850	43200	43200	43250	43200	11
526	20231207	120600	65119600	43200	43200	43200	43200	2
527	20231207	120500	65033200	43250	43200	43250	43200	7
528	20231207	120400	64730700	43200	43200	43200	43200	4
529	20231207	120300	64557900	43200	43200	43200	43200	8
530	20231207	120200	64212300	43250	43200	43250	43200	5
531	20231207	120100	63996250	43200	43200	43200	43200	10
532	20231207	120000	63564250	43200	43200	43200	43200	7
533	20231207	115900	63261850	43200	43200	43200	43200	6
534	20231207	115800	63002650	43250	43200	43250	43200	3
535	20231207	115700	62873000	43200	43200	43250	43200	13
536	20231207	115600	62311150	43200	43200	43200	43200	3
537	20231207	115500	62181550	43200	43200	43200	43150	9
538	20231207	115400	61792800	43250	43200	43250	43200	3
539	20231207	115300	61663150	43200	43200	43200	43200	8
540	20231207	115200	61317550	43200	43200	43200	43200	8
541	20231207	115100	60971950	43200	43200	43200	43200	6
542	20231207	115000	60712750	43250	43200	43250	43200	2
543	20231207	114900	60626300	43200	43200	43200	43200	8
544	20231207	114800	60280700	43200	43200	43200	43200	10
545	20231207	114700	59848700	43250	43200	43250	43200	15
546	20231207	114600	59200000	43200	43200	43200	43200	3
547	20231207	114500	59070400	43200	43200	43200	43200	4
548	20231207	114400	58897600	43200	43150	43200	43150	5
549	20231207	114300	58681750	43200	43200	43250	43200	6
550	20231207	114200	58422400	43250	43250	43250	43250	0
551	20231207	114100	58422400	43250	43150	43250	43150	5
552	20231207	114000	58206550	43150	43200	43200	43150	3
553	20231207	113900	58077050	43150	43150	43150	43150	2
554	20231207	113800	57990750	43150	43150	43150	43150	2
555	20231207	113700	57904450	43150	43200	43200	43150	6
556	20231207	113600	57645350	43200	43150	43200	43150	3
557	20231207	113500	57515850	43150	43150	43150	43150	1
558	20231207	113400	57472700	43200	43200	43200	43200	25
559	20231207	113300	56392700	43250	43200	43250	43200	3
560	20231207	113200	56263050	43200	43200	43200	43200	7
561	20231207	113100	55960650	43150	43150	43150	43150	1
562	20231207	113000	55917500	43200	43200	43200	43200	4
563	20231207	112900	55744700	43200	43200	43200	43200	2
564	20231207	112800	55658300	43200	43200	43200	43200	13
565	20231207	112700	55096700	43200	43200	43200	43200	0
566	20231207	112600	55096700	43200	43150	43200	43150	9
567	20231207	112500	54708150	43150	43150	43150	43150	4
568	20231207	112400	54535550	43200	43200	43200	43200	10
569	20231207	112300	54103550	43200	43200	43200	43200	2
570	20231207	112200	54017150	43200	43200	43200	43200	1
571	20231207	112100	53973950	43200	43200	43200	43200	3
572	20231207	112000	53844350	43200	43200	43200	43200	3
573	20231207	111900	53714750	43200	43200	43200	43200	2
574	20231207	111800	53628350	43200	43150	43200	43150	8
575	20231207	111700	53283050	43150	43150	43150	43150	1
576	20231207	111600	53239900	43200	43200	43200	43200	42
577	20231207	111500	51425500	43250	43250	43250	43250	4
578	20231207	111400	51252500	43250	43250	43250	43250	2
579	20231207	111300	51166000	43300	43200	43300	43200	11
580	20231207	111200	50690300	43200	43200	43200	43200	5
581	20231207	111100	50474300	43250	43200	43250	43200	2
582	20231207	111000	50387850	43200	43200	43200	43200	2
583	20231207	110900	50301450	43200	43200	43200	43200	1
584	20231207	110800	50258250	43200	43200	43200	43200	4
585	20231207	110700	50085450	43200	43200	43200	43200	3
586	20231207	110600	49955850	43200	43200	43200	43200	2
587	20231207	110500	49869450	43200	43200	43200	43200	2
588	20231207	110400	49783050	43200	43200	43200	43200	2
589	20231207	110300	49696650	43200	43200	43200	43200	4
590	20231207	110200	49523850	43200	43200	43200	43200	170
591	20231207	110100	42179850	43200	43250	43250	43200	31
592	20231207	110000	40839850	43250	43250	43300	43250	123
593	20231207	105900	35520050	43250	43250	43250	43250	3
594	20231207	105800	35390300	43200	43200	43200	43200	3
595	20231207	105700	35260700	43200	43200	43200	43200	1
596	20231207	105600	35217500	43250	43250	43250	43250	3
597	20231207	105500	35087750	43250	43200	43250	43200	4
598	20231207	105400	34914800	43250	43250	43250	43250	16
599	20231207	105300	34222800	43250	43200	43250	43200	51
600	20231207	105200	32019350	43200	43200	43200	43200	7
601	20231207	105100	31716950	43200	43200	43250	43200	27
602	20231207	105000	30550300	43250	43250	43250	43200	10
603	20231207	104900	30117850	43250	43250	43250	43250	40
604	20231207	104800	28387850	43250	43250	43250	43250	3
605	20231207	104700	28258100	43250	43250	43250	43250	4
606	20231207	104600	28085100	43250	43250	43250	43250	0
607	20231207	104500	28085100	43250	43250	43250	43250	5
608	20231207	104400	27868850	43300	43300	43300	43300	2
609	20231207	104300	27782250	43250	43250	43250	43250	6
610	20231207	104200	27522750	43250	43250	43250	43250	21
611	20231207	104100	26614500	43300	43300	43300	43300	5
612	20231207	104000	26398000	43250	43250	43250	43250	7
613	20231207	103900	26095250	43250	43300	43300	43250	2
614	20231207	103800	26008700	43350	43350	43350	43350	0
615	20231207	103700	26008700	43350	43350	43350	43350	0
616	20231207	103600	26008700	43350	43300	43350	43300	6
617	20231207	103500	25748700	43300	43300	43300	43300	16
618	20231207	103400	25055900	43300	43300	43300	43300	0
619	20231207	103300	25055900	43300	43300	43300	43300	39
620	20231207	103200	23367200	43300	43250	43300	43250	7
621	20231207	103100	23064400	43250	43250	43250	43250	2
622	20231207	103000	22977900	43300	43300	43300	43300	1
623	20231207	102900	22934600	43300	43300	43300	43300	14
624	20231207	102800	22328400	43350	43350	43350	43350	1
625	20231207	102700	22285050	43300	43300	43300	43300	0
626	20231207	102600	22285050	43300	43300	43300	43300	3
627	20231207	102500	22155150	43300	43300	43300	43300	2
628	20231207	102400	22068550	43300	43300	43300	43300	8
629	20231207	102300	21722150	43300	43300	43300	43300	0
630	20231207	102200	21722150	43300	43300	43300	43300	6
631	20231207	102100	21462350	43300	43300	43300	43300	1
632	20231207	102000	21419050	43350	43350	43350	43350	6
633	20231207	101900	21158950	43350	43350	43350	43350	0
634	20231207	101800	21158950	43350	43350	43350	43350	3
635	20231207	101700	21028900	43550	43350	43550	43350	2
636	20231207	101600	20942000	43350	43350	43350	43350	2
637	20231207	101500	20855300	43350	43350	43350	43350	1
638	20231207	101400	20811950	43350	43350	43350	43350	2
639	20231207	101300	20725250	43350	43350	43350	43350	3
640	20231207	101200	20595200	43350	43350	43350	43350	2
641	20231207	101100	20508500	43350	43350	43350	43350	1
642	20231207	101000	20465150	43350	43350	43350	43350	3
643	20231207	100900	20335100	43300	43300	43300	43300	3
644	20231207	100800	20205200	43300	43300	43300	43300	2
645	20231207	100700	20118600	43300	43300	43300	43300	1
646	20231207	100600	20075300	43300	43300	43300	43300	2
647	20231207	100500	19988700	43300	43350	43350	43300	3
648	20231207	100400	19858750	43300	43300	43300	43300	0
649	20231207	100300	19858750	43300	43300	43300	43300	3
650	20231207	100200	19728850	43300	43300	43300	43300	16
651	20231207	100100	19036050	43300	43300	43300	43300	2
652	20231207	100000	18949450	43350	43300	43350	43300	3
653	20231207	095900	18819500	43300	43300	43300	43300	2
654	20231207	095800	18732900	43350	43350	43350	43350	9
655	20231207	095700	18342750	43400	43400	43400	43400	0
656	20231207	095600	18342750	43400	43350	43400	43350	14
657	20231207	095500	17735800	43350	43350	43350	43350	4
658	20231207	095400	17562400	43350	43350	43350	43350	4
659	20231207	095300	17389000	43400	43400	43400	43400	0
660	20231207	095200	17389000	43400	43400	43400	43400	10
661	20231207	095100	16955000	43400	43400	43400	43400	2
662	20231207	095000	16868200	43400	43400	43400	43400	4
663	20231207	094900	16694600	43400	43400	43400	43400	2
664	20231207	094800	16607800	43400	43400	43400	43400	1
665	20231207	094700	16564400	43400	43400	43400	43400	3
666	20231207	094600	16434200	43400	43400	43400	43400	2
667	20231207	094500	16347400	43400	43400	43400	43400	1
668	20231207	094400	16304000	43400	43400	43400	43400	3
669	20231207	094300	16173800	43400	43400	43400	43400	3
670	20231207	094200	16043600	43400	43400	43400	43400	4
671	20231207	094100	15870000	43400	43400	43400	43400	1
672	20231207	094000	15826600	43400	43450	43450	43400	6
673	20231207	093900	15566050	43450	43450	43450	43450	0
674	20231207	093800	15566050	43450	43450	43450	43450	11
675	20231207	093700	15088100	43450	43450	43450	43450	0
676	20231207	093600	15088100	43450	43450	43450	43450	2
677	20231207	093500	15001200	43450	43450	43450	43450	0
678	20231207	093400	15001200	43450	43450	43450	43450	10
679	20231207	093300	14566700	43450	43450	43450	43450	0
680	20231207	093200	14566700	43450	43450	43450	43450	0
681	20231207	093100	14566700	43450	43450	43450	43450	0
682	20231207	093000	14566700	43450	43450	43450	43450	0
683	20231207	092900	14566700	43450	43450	43450	43450	26
684	20231207	092800	13437000	43450	43450	43450	43450	0
685	20231207	092700	13437000	43450	43450	43450	43450	23
686	20231207	092600	12437650	43450	43450	43450	43450	0
687	20231207	092500	12437650	43450	43450	43450	43450	12
688	20231207	092400	11916250	43450	43450	43450	43450	0
689	20231207	092300	11916250	43450	43450	43450	43450	0
690	20231207	092200	11916250	43450	43450	43450	43450	0
691	20231207	092100	11916250	43450	43450	43450	43450	0
692	20231207	092000	11916250	43450	43500	43500	43450	5
693	20231207	091900	11698950	43550	43550	43550	43550	0
694	20231207	091800	11698950	43550	43550	43550	43550	2
695	20231207	091700	11611850	43450	43450	43450	43450	3
696	20231207	091600	11481500	43550	43550	43550	43550	1
697	20231207	091500	11437950	43350	43350	43350	43350	0
698	20231207	091400	11437950	43350	43500	43500	43350	58
699	20231207	091300	8919700	43500	43500	43500	43500	0
700	20231207	091200	8919700	43500	43500	43500	43500	24
701	20231207	091100	7875700	43500	43500	43500	43500	0
702	20231207	091000	7875700	43500	43500	43500	43500	11
703	20231207	090900	7397200	43500	43500	43500	43500	0
704	20231207	090800	7397200	43500	43500	43500	43500	0
705	20231207	090700	7397200	43500	43500	43500	43500	1
706	20231207	090600	7353700	43600	43400	43600	43400	29
707	20231207	090500	6094500	43400	43400	43400	43400	22
708	20231207	090400	5139700	43400	43600	43600	43400	7
709	20231207	090300	4835700	43400	43500	43500	43400	24
710	20231207	090200	3792850	43500	43500	43500	43500	6
711	20231207	090100	3531850	43450	43450	43450	43450	7
712	20231207	090000	3227700	43450	43650	43650	43450	74