KissMeData/267980/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	205200	198515950	42300	42300	42300	42300	162
3	20231213	205100	198515950	42300	42300	42300	42300	0
4	20231213	205000	198515950	42300	42300	42300	42300	0
5	20231213	204900	198515950	42300	42300	42300	42300	0
6	20231213	204800	198515950	42300	42300	42300	42300	0
7	20231213	204700	198515950	42300	42300	42300	42300	0
8	20231213	204600	198515950	42300	42300	42300	42300	0
9	20231213	204500	198515950	42300	42300	42300	42300	0
10	20231213	204400	198515950	42300	42300	42300	42300	0
11	20231213	204300	198515950	42300	42300	42300	42300	0
12	20231213	204200	198515950	42300	42300	42300	42300	0
13	20231213	204100	198515950	42300	42300	42300	42300	0
14	20231213	204000	198515950	42300	42300	42300	42300	0
15	20231213	203900	198515950	42300	42300	42300	42300	0
16	20231213	203800	198515950	42300	42300	42300	42300	0
17	20231213	203700	198515950	42300	42300	42300	42300	0
18	20231213	203600	198515950	42300	42300	42300	42300	0
19	20231213	203500	198515950	42300	42300	42300	42300	0
20	20231213	203400	198515950	42300	42300	42300	42300	0
21	20231213	203300	198515950	42300	42300	42300	42300	0
22	20231213	203200	198515950	42300	42300	42300	42300	0
23	20231213	203100	198515950	42300	42300	42300	42300	0
24	20231213	203000	198515950	42300	42300	42300	42300	0
25	20231213	202900	198515950	42300	42300	42300	42300	0
26	20231213	202800	198515950	42300	42300	42300	42300	0
27	20231213	202700	198515950	42300	42300	42300	42300	0
28	20231213	202600	198515950	42300	42300	42300	42300	0
29	20231213	202500	198515950	42300	42300	42300	42300	0
30	20231213	202400	198515950	42300	42300	42300	42300	0
31	20231213	202300	198515950	42300	42300	42300	42300	0
32	20231213	202200	198515950	42300	42300	42300	42300	162
33	20231213	202100	198515950	42300	42300	42300	42300	0
34	20231213	202000	198515950	42300	42300	42300	42300	0
35	20231213	201900	198515950	42300	42300	42300	42300	0
36	20231213	201800	198515950	42300	42300	42300	42300	0
37	20231213	201700	198515950	42300	42300	42300	42300	0
38	20231213	201600	198515950	42300	42300	42300	42300	0
39	20231213	201500	198515950	42300	42300	42300	42300	0
40	20231213	201400	198515950	42300	42300	42300	42300	0
41	20231213	201300	198515950	42300	42300	42300	42300	0
42	20231213	201200	198515950	42300	42300	42300	42300	0
43	20231213	201100	198515950	42300	42300	42300	42300	0
44	20231213	201000	198515950	42300	42300	42300	42300	0
45	20231213	200900	198515950	42300	42300	42300	42300	0
46	20231213	200800	198515950	42300	42300	42300	42300	0
47	20231213	200700	198515950	42300	42300	42300	42300	0
48	20231213	200600	198515950	42300	42300	42300	42300	0
49	20231213	200500	198515950	42300	42300	42300	42300	0
50	20231213	200400	198515950	42300	42300	42300	42300	0
51	20231213	200300	198515950	42300	42300	42300	42300	0
52	20231213	200200	198515950	42300	42300	42300	42300	0
53	20231213	200100	198515950	42300	42300	42300	42300	0
54	20231213	200000	198515950	42300	42300	42300	42300	0
55	20231213	195900	198515950	42300	42300	42300	42300	0
56	20231213	195800	198515950	42300	42300	42300	42300	0
57	20231213	195700	198515950	42300	42300	42300	42300	0
58	20231213	195600	198515950	42300	42300	42300	42300	0
59	20231213	195500	198515950	42300	42300	42300	42300	0
60	20231213	195400	198515950	42300	42300	42300	42300	0
61	20231213	195300	198515950	42300	42300	42300	42300	0
62	20231213	195200	198515950	42300	42300	42300	42300	162
63	20231213	195100	198515950	42300	42300	42300	42300	0
64	20231213	195000	198515950	42300	42300	42300	42300	0
65	20231213	194900	198515950	42300	42300	42300	42300	0
66	20231213	194800	198515950	42300	42300	42300	42300	0
67	20231213	194700	198515950	42300	42300	42300	42300	0
68	20231213	194600	198515950	42300	42300	42300	42300	0
69	20231213	194500	198515950	42300	42300	42300	42300	0
70	20231213	194400	198515950	42300	42300	42300	42300	0
71	20231213	194300	198515950	42300	42300	42300	42300	0
72	20231213	194200	198515950	42300	42300	42300	42300	0
73	20231213	194100	198515950	42300	42300	42300	42300	0
74	20231213	194000	198515950	42300	42300	42300	42300	0
75	20231213	193900	198515950	42300	42300	42300	42300	0
76	20231213	193800	198515950	42300	42300	42300	42300	0
77	20231213	193700	198515950	42300	42300	42300	42300	0
78	20231213	193600	198515950	42300	42300	42300	42300	0
79	20231213	193500	198515950	42300	42300	42300	42300	0
80	20231213	193400	198515950	42300	42300	42300	42300	0
81	20231213	193300	198515950	42300	42300	42300	42300	0
82	20231213	193200	198515950	42300	42300	42300	42300	0
83	20231213	193100	198515950	42300	42300	42300	42300	0
84	20231213	193000	198515950	42300	42300	42300	42300	0
85	20231213	192900	198515950	42300	42300	42300	42300	0
86	20231213	192800	198515950	42300	42300	42300	42300	0
87	20231213	192700	198515950	42300	42300	42300	42300	0
88	20231213	192600	198515950	42300	42300	42300	42300	0
89	20231213	192500	198515950	42300	42300	42300	42300	0
90	20231213	192400	198515950	42300	42300	42300	42300	0
91	20231213	192300	198515950	42300	42300	42300	42300	0
92	20231213	192200	198515950	42300	42300	42300	42300	162
93	20231213	192100	198515950	42300	42300	42300	42300	0
94	20231213	192000	198515950	42300	42300	42300	42300	0
95	20231213	191900	198515950	42300	42300	42300	42300	0
96	20231213	191800	198515950	42300	42300	42300	42300	0
97	20231213	191700	198515950	42300	42300	42300	42300	0
98	20231213	191600	198515950	42300	42300	42300	42300	0
99	20231213	191500	198515950	42300	42300	42300	42300	0
100	20231213	191400	198515950	42300	42300	42300	42300	0
101	20231213	191300	198515950	42300	42300	42300	42300	0
102	20231213	191200	198515950	42300	42300	42300	42300	0
103	20231213	191100	198515950	42300	42300	42300	42300	0
104	20231213	191000	198515950	42300	42300	42300	42300	0
105	20231213	190900	198515950	42300	42300	42300	42300	0
106	20231213	190800	198515950	42300	42300	42300	42300	0
107	20231213	190700	198515950	42300	42300	42300	42300	0
108	20231213	190600	198515950	42300	42300	42300	42300	0
109	20231213	190500	198515950	42300	42300	42300	42300	0
110	20231213	190400	198515950	42300	42300	42300	42300	0
111	20231213	190300	198515950	42300	42300	42300	42300	0
112	20231213	190200	198515950	42300	42300	42300	42300	0
113	20231213	190100	198515950	42300	42300	42300	42300	0
114	20231213	190000	198515950	42300	42300	42300	42300	0
115	20231213	185900	198515950	42300	42300	42300	42300	0
116	20231213	185800	198515950	42300	42300	42300	42300	0
117	20231213	185700	198515950	42300	42300	42300	42300	0
118	20231213	185600	198515950	42300	42300	42300	42300	0
119	20231213	185500	198515950	42300	42300	42300	42300	0
120	20231213	185400	198515950	42300	42300	42300	42300	0
121	20231213	185300	198515950	42300	42300	42300	42300	0
122	20231213	185200	198515950	42300	42300	42300	42300	162
123	20231213	185100	198515950	42300	42300	42300	42300	0
124	20231213	185000	198515950	42300	42300	42300	42300	0
125	20231213	184900	198515950	42300	42300	42300	42300	0
126	20231213	184800	198515950	42300	42300	42300	42300	0
127	20231213	184700	198515950	42300	42300	42300	42300	0
128	20231213	184600	198515950	42300	42300	42300	42300	0
129	20231213	184500	198515950	42300	42300	42300	42300	0
130	20231213	184400	198515950	42300	42300	42300	42300	0
131	20231213	184300	198515950	42300	42300	42300	42300	0
132	20231213	184200	198515950	42300	42300	42300	42300	0
133	20231213	184100	198515950	42300	42300	42300	42300	0
134	20231213	184000	198515950	42300	42300	42300	42300	0
135	20231213	183900	198515950	42300	42300	42300	42300	0
136	20231213	183800	198515950	42300	42300	42300	42300	0
137	20231213	183700	198515950	42300	42300	42300	42300	0
138	20231213	183600	198515950	42300	42300	42300	42300	0
139	20231213	183500	198515950	42300	42300	42300	42300	0
140	20231213	183400	198515950	42300	42300	42300	42300	0
141	20231213	183300	198515950	42300	42300	42300	42300	0
142	20231213	183200	198515950	42300	42300	42300	42300	0
143	20231213	183100	198515950	42300	42300	42300	42300	0
144	20231213	183000	198515950	42300	42300	42300	42300	0
145	20231213	182900	198515950	42300	42300	42300	42300	0
146	20231213	182800	198515950	42300	42300	42300	42300	0
147	20231213	182700	198515950	42300	42300	42300	42300	0
148	20231213	182600	198515950	42300	42300	42300	42300	0
149	20231213	182500	198515950	42300	42300	42300	42300	0
150	20231213	182400	198515950	42300	42300	42300	42300	0
151	20231213	182300	198515950	42300	42300	42300	42300	0
152	20231213	182200	198515950	42300	42300	42300	42300	162
153	20231213	182100	198515950	42300	42300	42300	42300	0
154	20231213	182000	198515950	42300	42300	42300	42300	0
155	20231213	181900	198515950	42300	42300	42300	42300	0
156	20231213	181800	198515950	42300	42300	42300	42300	0
157	20231213	181700	198515950	42300	42300	42300	42300	0
158	20231213	181600	198515950	42300	42300	42300	42300	0
159	20231213	181500	198515950	42300	42300	42300	42300	0
160	20231213	181400	198515950	42300	42300	42300	42300	0
161	20231213	181300	198515950	42300	42300	42300	42300	0
162	20231213	181200	198515950	42300	42300	42300	42300	0
163	20231213	181100	198515950	42300	42300	42300	42300	0
164	20231213	181000	198515950	42300	42300	42300	42300	0
165	20231213	180900	198515950	42300	42300	42300	42300	0
166	20231213	180800	198515950	42300	42300	42300	42300	0
167	20231213	180700	198515950	42300	42300	42300	42300	0
168	20231213	180600	198515950	42300	42300	42300	42300	0
169	20231213	180500	198515950	42300	42300	42300	42300	0
170	20231213	180400	198515950	42300	42300	42300	42300	0
171	20231213	180300	198515950	42300	42300	42300	42300	0
172	20231213	180200	198515950	42300	42300	42300	42300	0
173	20231213	180100	198515950	42300	42300	42300	42300	0
174	20231213	180000	198515950	42300	42300	42300	42300	0
175	20231213	175900	198515950	42300	42300	42300	42300	0
176	20231213	175800	198515950	42300	42300	42300	42300	0
177	20231213	175700	198515950	42300	42300	42300	42300	0
178	20231213	175600	198515950	42300	42300	42300	42300	0
179	20231213	175500	198515950	42300	42300	42300	42300	0
180	20231213	175400	198515950	42300	42300	42300	42300	0
181	20231213	175300	198515950	42300	42300	42300	42300	0
182	20231213	175200	198515950	42300	42300	42300	42300	162
183	20231213	175100	198515950	42300	42300	42300	42300	0
184	20231213	175000	198515950	42300	42300	42300	42300	0
185	20231213	174900	198515950	42300	42300	42300	42300	0
186	20231213	174800	198515950	42300	42300	42300	42300	0
187	20231213	174700	198515950	42300	42300	42300	42300	0
188	20231213	174600	198515950	42300	42300	42300	42300	0
189	20231213	174500	198515950	42300	42300	42300	42300	0
190	20231213	174400	198515950	42300	42300	42300	42300	0
191	20231213	174300	198515950	42300	42300	42300	42300	0
192	20231213	174200	198515950	42300	42300	42300	42300	0
193	20231213	174100	198515950	42300	42300	42300	42300	0
194	20231213	174000	198515950	42300	42300	42300	42300	0
195	20231213	173900	198515950	42300	42300	42300	42300	0
196	20231213	173800	198515950	42300	42300	42300	42300	0
197	20231213	173700	198515950	42300	42300	42300	42300	0
198	20231213	173600	198515950	42300	42300	42300	42300	0
199	20231213	173500	198515950	42300	42300	42300	42300	0
200	20231213	173400	198515950	42300	42300	42300	42300	0
201	20231213	173300	198515950	42300	42300	42300	42300	0
202	20231213	173200	198515950	42300	42300	42300	42300	0
203	20231213	173100	198515950	42300	42300	42300	42300	0
204	20231213	173000	198515950	42300	42300	42300	42300	0
205	20231213	172900	198515950	42300	42300	42300	42300	0
206	20231213	172800	198515950	42300	42300	42300	42300	0
207	20231213	172700	198515950	42300	42300	42300	42300	0
208	20231213	172600	198515950	42300	42300	42300	42300	0
209	20231213	172500	198515950	42300	42300	42300	42300	0
210	20231213	172400	198515950	42300	42300	42300	42300	0
211	20231213	172300	198515950	42300	42300	42300	42300	0
212	20231213	172200	198515950	42300	42300	42300	42300	162
213	20231213	172100	198515950	42300	42300	42300	42300	0
214	20231213	172000	198515950	42300	42300	42300	42300	0
215	20231213	171900	198515950	42300	42300	42300	42300	0
216	20231213	171800	198515950	42300	42300	42300	42300	0
217	20231213	171700	198515950	42300	42300	42300	42300	0
218	20231213	171600	198515950	42300	42300	42300	42300	0
219	20231213	171500	198515950	42300	42300	42300	42300	0
220	20231213	171400	198515950	42300	42300	42300	42300	0
221	20231213	171300	198515950	42300	42300	42300	42300	0
222	20231213	171200	198515950	42300	42300	42300	42300	0
223	20231213	171100	198515950	42300	42300	42300	42300	0
224	20231213	171000	198515950	42300	42300	42300	42300	0
225	20231213	170900	198515950	42300	42300	42300	42300	0
226	20231213	170800	198515950	42300	42300	42300	42300	0
227	20231213	170700	198515950	42300	42300	42300	42300	0
228	20231213	170600	198515950	42300	42300	42300	42300	0
229	20231213	170500	198515950	42300	42300	42300	42300	0
230	20231213	170400	198515950	42300	42300	42300	42300	0
231	20231213	170300	198515950	42300	42300	42300	42300	0
232	20231213	170200	198515950	42300	42300	42300	42300	0
233	20231213	170100	198515950	42300	42300	42300	42300	0
234	20231213	170000	198515950	42300	42300	42300	42300	0
235	20231213	165900	198515950	42300	42300	42300	42300	0
236	20231213	165800	198515950	42300	42300	42300	42300	0
237	20231213	165700	198515950	42300	42300	42300	42300	0
238	20231213	165600	198515950	42300	42300	42300	42300	0
239	20231213	165500	198515950	42300	42300	42300	42300	0
240	20231213	165400	198515950	42300	42300	42300	42300	0
241	20231213	165300	198515950	42300	42300	42300	42300	0
242	20231213	165200	198515950	42300	42300	42300	42300	162
243	20231213	165100	198515950	42300	42300	42300	42300	0
244	20231213	165000	198515950	42300	42300	42300	42300	0
245	20231213	164900	198515950	42300	42300	42300	42300	0
246	20231213	164800	198515950	42300	42300	42300	42300	0
247	20231213	164700	198515950	42300	42300	42300	42300	0
248	20231213	164600	198515950	42300	42300	42300	42300	0
249	20231213	164500	198515950	42300	42300	42300	42300	0
250	20231213	164400	198515950	42300	42300	42300	42300	0
251	20231213	164300	198515950	42300	42300	42300	42300	0
252	20231213	164200	198515950	42300	42300	42300	42300	0
253	20231213	164100	198515950	42300	42300	42300	42300	0
254	20231213	164000	198515950	42300	42300	42300	42300	0
255	20231213	163900	198515950	42300	42300	42300	42300	0
256	20231213	163800	198515950	42300	42300	42300	42300	0
257	20231213	163700	198515950	42300	42300	42300	42300	0
258	20231213	163600	198515950	42300	42300	42300	42300	0
259	20231213	163500	198515950	42300	42300	42300	42300	0
260	20231213	163400	198515950	42300	42300	42300	42300	0
261	20231213	163300	198515950	42300	42300	42300	42300	0
262	20231213	163200	198515950	42300	42300	42300	42300	0
263	20231213	163100	198515950	42300	42300	42300	42300	0
264	20231213	163000	198515950	42300	42300	42300	42300	0
265	20231213	162900	198515950	42300	42300	42300	42300	0
266	20231213	162800	198515950	42300	42300	42300	42300	0
267	20231213	162700	198515950	42300	42300	42300	42300	0
268	20231213	162600	198515950	42300	42300	42300	42300	0
269	20231213	162500	198515950	42300	42300	42300	42300	0
270	20231213	162400	198515950	42300	42300	42300	42300	0
271	20231213	162300	198515950	42300	42300	42300	42300	0
272	20231213	162200	198515950	42300	42300	42300	42300	162
273	20231213	162100	198515950	42300	42300	42300	42300	0
274	20231213	162000	198515950	42300	42300	42300	42300	0
275	20231213	161900	198515950	42300	42300	42300	42300	0
276	20231213	161800	198515950	42300	42300	42300	42300	0
277	20231213	161700	198515950	42300	42300	42300	42300	0
278	20231213	161600	198515950	42300	42300	42300	42300	0
279	20231213	161500	198515950	42300	42300	42300	42300	0
280	20231213	161400	198515950	42300	42300	42300	42300	0
281	20231213	161300	198515950	42300	42300	42300	42300	0
282	20231213	161200	198515950	42300	42300	42300	42300	0
283	20231213	161100	198515950	42300	42300	42300	42300	0
284	20231213	161000	198515950	42300	42300	42300	42300	0
285	20231213	160900	198515950	42300	42300	42300	42300	0
286	20231213	160800	198515950	42300	42300	42300	42300	0
287	20231213	160700	198515950	42300	42300	42300	42300	0
288	20231213	160600	198515950	42300	42300	42300	42300	0
289	20231213	160500	198515950	42300	42300	42300	42300	0
290	20231213	160400	198515950	42300	42300	42300	42300	0
291	20231213	160300	198515950	42300	42300	42300	42300	0
292	20231213	160200	198515950	42300	42300	42300	42300	0
293	20231213	160100	198515950	42300	42300	42300	42300	0
294	20231213	160000	198515950	42300	42300	42300	42300	0
295	20231213	155900	198515950	42300	42300	42300	42300	0
296	20231213	155800	198515950	42300	42300	42300	42300	0
297	20231213	155700	198515950	42300	42300	42300	42300	0
298	20231213	155600	198515950	42300	42300	42300	42300	0
299	20231213	155500	198515950	42300	42300	42300	42300	0
300	20231213	155400	198515950	42300	42300	42300	42300	0
301	20231213	155300	198515950	42300	42300	42300	42300	0
302	20231213	155200	198515950	42300	42300	42300	42300	162
303	20231213	155100	198515950	42300	42300	42300	42300	0
304	20231213	155000	198515950	42300	42300	42300	42300	0
305	20231213	154900	198515950	42300	42300	42300	42300	0
306	20231213	154800	198515950	42300	42300	42300	42300	0
307	20231213	154700	198515950	42300	42300	42300	42300	0
308	20231213	154600	198515950	42300	42300	42300	42300	0
309	20231213	154500	198515950	42300	42300	42300	42300	0
310	20231213	154400	198515950	42300	42300	42300	42300	0
311	20231213	154300	198515950	42300	42300	42300	42300	0
312	20231213	154200	198515950	42300	42300	42300	42300	0
313	20231213	154100	198515950	42300	42300	42300	42300	0
314	20231213	154000	198515950	42300	42300	42300	42300	0
315	20231213	153900	198515950	42300	42300	42300	42300	0
316	20231213	153800	198515950	42300	42300	42300	42300	0
317	20231213	153700	198515950	42300	42300	42300	42300	0
318	20231213	153600	198515950	42300	42300	42300	42300	0
319	20231213	153500	198515950	42300	42300	42300	42300	0
320	20231213	153400	198515950	42300	42300	42300	42300	0
321	20231213	153300	198515950	42300	42300	42300	42300	0
322	20231213	153200	198515950	42300	42300	42300	42300	0
323	20231213	153100	198515950	42300	42300	42300	42300	0
324	20231213	153000	198515950	42300	42300	42300	42300	162
325	20231213	152900	191663350	42200	42200	42200	42200	0
326	20231213	152800	191663350	42200	42200	42200	42200	0
327	20231213	152700	191663350	42200	42200	42200	42200	0
328	20231213	152600	191663350	42200	42200	42200	42200	0
329	20231213	152500	191663350	42200	42200	42200	42200	0
330	20231213	152400	191663350	42200	42200	42200	42200	0
331	20231213	152300	191663350	42200	42200	42200	42200	0
332	20231213	152200	191663350	42200	42200	42200	42200	0
333	20231213	152100	191663350	42200	42200	42200	42200	0
334	20231213	152000	191663350	42200	42200	42200	42200	0
335	20231213	151900	191663350	42200	42200	42300	42200	45
336	20231213	151800	189763850	42200	42300	42300	42200	5
337	20231213	151700	189552550	42200	42250	42250	42200	19
338	20231213	151600	188750100	42200	42200	42200	42200	43
339	20231213	151500	186935500	42200	42300	42300	42200	4
340	20231213	151400	186766500	42200	42300	42300	42200	5
341	20231213	151300	186555200	42200	42250	42250	42200	16
342	20231213	151200	185879350	42250	42200	42250	42200	14
343	20231213	151100	185287950	42300	42300	42300	42300	4
344	20231213	151000	185118750	42300	42200	42300	42200	10
345	20231213	150900	184696450	42200	42300	42300	42200	10
346	20231213	150800	184274150	42200	42300	42300	42200	3
347	20231213	150700	184147450	42300	42250	42300	42200	8
348	20231213	150600	183809350	42300	42200	42300	42200	14
349	20231213	150500	183217550	42200	42300	42300	42200	28
350	20231213	150400	182034150	42250	42250	42250	42250	22
351	20231213	150300	181104650	42250	42250	42300	42200	9
352	20231213	150200	180724450	42250	42300	42300	42200	8
353	20231213	150100	180386350	42200	42200	42200	42200	11
354	20231213	150000	179922150	42200	42250	42300	42200	11
355	20231213	145900	179457500	42250	42200	42250	42200	11
356	20231213	145800	178992900	42200	42200	42200	42200	5
357	20231213	145700	178781900	42300	42200	42300	42200	11
358	20231213	145600	178317350	42200	42200	42200	42200	21
359	20231213	145500	177431150	42200	42250	42250	42200	2
360	20231213	145400	177346700	42250	42250	42250	42200	4
361	20231213	145300	177177800	42200	42250	42250	42200	14
362	20231213	145200	176586550	42250	42200	42250	42200	24
363	20231213	145100	175572900	42250	42250	42250	42250	11
364	20231213	145000	175108150	42200	42200	42200	42200	2
365	20231213	144900	175023750	42200	42200	42200	42200	11
366	20231213	144800	174559550	42200	42200	42200	42200	13
367	20231213	144700	174010950	42200	42250	42250	42200	3
368	20231213	144600	173884250	42250	42200	42250	42200	8
369	20231213	144500	173546400	42200	42200	42200	42200	14
370	20231213	144400	172955600	42200	42200	42200	42200	5
371	20231213	144300	172744600	42200	42200	42200	42200	2
372	20231213	144200	172660200	42200	42250	42250	42200	21
373	20231213	144100	171773800	42250	42250	42300	42250	217
374	20231213	144000	162605450	42250	42250	42250	42250	0
375	20231213	143900	162605450	42250	42250	42250	42250	3
376	20231213	143800	162478700	42300	42250	42300	42250	20
377	20231213	143700	161633100	42250	42300	42300	42250	83
378	20231213	143600	158122250	42300	42300	42350	42300	18
379	20231213	143500	157360800	42350	42350	42350	42350	3
380	20231213	143400	157233750	42300	42300	42300	42300	3
381	20231213	143300	157106850	42300	42350	42350	42300	8
382	20231213	143200	156768400	42300	42300	42300	42300	15
383	20231213	143100	156133900	42350	42300	42350	42300	18
384	20231213	143000	155371800	42300	42300	42300	42300	0
385	20231213	142900	155371800	42300	42300	42300	42300	10
386	20231213	142800	154948800	42300	42300	42300	42300	4
387	20231213	142700	154779600	42350	42350	42350	42350	1
388	20231213	142600	154737250	42350	42300	42350	42300	7
389	20231213	142500	154441100	42300	42300	42350	42300	161
390	20231213	142400	147630550	42300	42350	42350	42300	22
391	20231213	142300	146699250	42350	42300	42350	42300	7
392	20231213	142200	146403050	42350	42350	42350	42300	9
393	20231213	142100	146022150	42300	42300	42300	42300	15
394	20231213	142000	145387650	42350	42300	42350	42300	5
395	20231213	141900	145176000	42300	42300	42300	42300	6
396	20231213	141800	144922200	42350	42300	42350	42300	7
397	20231213	141700	144625950	42350	42350	42350	42300	15
398	20231213	141600	143991300	42350	42300	42350	42300	10
399	20231213	141500	143568250	42350	42300	42350	42300	8
400	20231213	141400	143229800	42300	42300	42300	42300	5
401	20231213	141300	143018300	42300	42300	42300	42300	3
402	20231213	141200	142891400	42300	42350	42350	42300	14
403	20231213	141100	142299100	42300	42300	42300	42300	8
404	20231213	141000	141960700	42300	42350	42350	42300	13
405	20231213	140900	141410500	42300	42300	42300	42300	12
406	20231213	140800	140902900	42350	42350	42350	42300	4
407	20231213	140700	140733550	42300	42300	42300	42300	9
408	20231213	140600	140352850	42300	42350	42350	42300	4
409	20231213	140500	140183500	42300	42300	42300	42300	14
410	20231213	140400	139591300	42350	42300	42350	42300	8
411	20231213	140300	139252750	42300	42350	42350	42300	3
412	20231213	140200	139125750	42300	42300	42300	42300	6
413	20231213	140100	138871950	42350	42350	42350	42350	1
414	20231213	140000	138829600	42300	42300	42300	42300	16
415	20231213	135900	138152800	42300	42300	42300	42300	0
416	20231213	135800	138152800	42300	42300	42300	42300	14
417	20231213	135700	137560600	42300	42300	42350	42300	11
418	20231213	135600	137095250	42300	42300	42300	42300	9
419	20231213	135500	136714550	42300	42300	42300	42300	9
420	20231213	135400	136333850	42300	42300	42300	42300	0
421	20231213	135300	136333850	42300	42350	42350	42300	7
422	20231213	135200	136037700	42300	42300	42300	42300	13
423	20231213	135100	135487800	42350	42300	42350	42300	26
424	20231213	135000	134387500	42300	42300	42300	42300	6
425	20231213	134900	134133700	42350	42300	42350	42300	45
426	20231213	134800	132229400	42350	42350	42350	42300	16
427	20231213	134700	131552400	42300	42300	42350	42300	12
428	20231213	134600	131044650	42300	42300	42300	42300	0
429	20231213	134500	131044650	42300	42300	42300	42300	29
430	20231213	134400	129817950	42350	42300	42350	42300	2
431	20231213	134300	129733300	42350	42300	42350	42300	10
432	20231213	134200	129310150	42300	42300	42300	42300	4
433	20231213	134100	129140950	42300	42300	42300	42300	12
434	20231213	134000	128633350	42300	42300	42350	42300	8
435	20231213	133900	128294850	42300	42350	42350	42300	5
436	20231213	133800	128083200	42300	42350	42350	42300	11
437	20231213	133700	127617700	42300	42350	42350	42300	21
438	20231213	133600	126729350	42350	42300	42350	42300	13
439	20231213	133500	126179400	42350	42300	42350	42300	8
440	20231213	133400	125840950	42300	42350	42350	42300	5
441	20231213	133300	125629300	42350	42300	42350	42300	9
442	20231213	133200	125248550	42300	42300	42300	42300	9
443	20231213	133100	124867850	42300	42300	42350	42300	16
444	20231213	133000	124190800	42300	42300	42300	42300	10
445	20231213	132900	123767800	42300	42350	42350	42300	18
446	20231213	132800	123005850	42350	42300	42350	42300	13
447	20231213	132700	122455900	42300	42350	42350	42300	3
448	20231213	132600	122328900	42350	42300	42350	42300	7
449	20231213	132500	122032750	42300	42350	42350	42300	23
450	20231213	132400	121059800	42300	42300	42300	42300	16
451	20231213	132300	120383000	42300	42300	42300	42300	5
452	20231213	132200	120171500	42300	42300	42350	42300	5
453	20231213	132100	119959900	42300	42300	42300	42300	7
454	20231213	132000	119663800	42300	42300	42300	42300	9
455	20231213	131900	119283100	42300	42350	42400	42300	173
456	20231213	131800	111956800	42350	42350	42350	42350	11
457	20231213	131700	111490950	42350	42350	42350	42350	2
458	20231213	131600	111406250	42350	42350	42400	42350	16
459	20231213	131500	110728600	42400	42400	42400	42400	0
460	20231213	131400	110728600	42400	42350	42400	42350	10
461	20231213	131300	110305000	42350	42350	42350	42350	1
462	20231213	131200	110262650	42350	42350	42350	42350	27
463	20231213	131100	109119200	42350	42350	42350	42350	18
464	20231213	131000	108356900	42400	42400	42400	42350	3
465	20231213	130900	108229750	42350	42350	42350	42350	8
466	20231213	130800	107890950	42350	42350	42350	42350	8
467	20231213	130700	107552150	42350	42350	42350	42350	7
468	20231213	130600	107255700	42350	42350	42400	42350	9
469	20231213	130500	106874450	42400	42350	42400	42350	2
470	20231213	130400	106789700	42350	42350	42350	42350	36
471	20231213	130300	105265100	42350	42350	42350	42350	2
472	20231213	130200	105180400	42350	42350	42350	42350	7
473	20231213	130100	104883950	42350	42400	42400	42350	4
474	20231213	130000	104714400	42400	42400	42400	42350	20
475	20231213	125900	103867150	42400	42350	42400	42350	8
476	20231213	125800	103528300	42350	42350	42350	42350	8
477	20231213	125700	103189500	42350	42350	42350	42350	8
478	20231213	125600	102850700	42350	42350	42400	42350	13
479	20231213	125500	102300000	42350	42350	42400	42350	7
480	20231213	125400	102003500	42400	42350	42400	42350	8
481	20231213	125300	101664650	42350	42350	42350	42350	2
482	20231213	125200	101579950	42350	42350	42350	42350	15
483	20231213	125100	100944700	42400	42400	42400	42400	0
484	20231213	125000	100944700	42400	42400	42400	42350	13
485	20231213	124900	100393800	42400	42350	42400	42350	12
486	20231213	124800	99885100	42350	42350	42400	42350	15
487	20231213	124700	99249800	42400	42350	42400	42350	17
488	20231213	124600	98529300	42400	42350	42400	42350	4
489	20231213	124500	98359800	42350	42350	42350	42350	7
490	20231213	124400	98063350	42350	42350	42350	42350	9
491	20231213	124300	97682200	42350	42350	42350	42350	24
492	20231213	124200	96665800	42350	42350	42350	42350	9
493	20231213	124100	96284650	42350	42350	42350	42350	2
494	20231213	124000	96199950	42350	42350	42400	42350	14
495	20231213	123900	95607000	42400	42350	42400	42350	4
496	20231213	123800	95437450	42350	42350	42350	42350	10
497	20231213	123700	95013950	42400	42350	42400	42350	11
498	20231213	123600	94548050	42350	42400	42400	42350	8
499	20231213	123500	94209200	42350	42350	42350	42350	7
500	20231213	123400	93912750	42400	42350	42400	42350	4
501	20231213	123300	93743200	42350	42350	42350	42350	5
502	20231213	123200	93531450	42350	42350	42350	42350	10
503	20231213	123100	93107950	42350	42350	42400	42350	8
504	20231213	123000	92769100	42350	42350	42400	42350	12
505	20231213	122900	92260650	42350	42350	42350	42350	3
506	20231213	122800	92133600	42350	42350	42350	42350	11
507	20231213	122700	91667750	42400	42400	42400	42350	6
508	20231213	122600	91413450	42350	42350	42400	42350	9
509	20231213	122500	91032150	42350	42350	42350	42350	5
510	20231213	122400	90820400	42350	42350	42350	42350	9
511	20231213	122300	90439250	42350	42350	42350	42350	7
512	20231213	122200	90142800	42350	42350	42350	42350	2
513	20231213	122100	90058100	42350	42350	42400	42350	7
514	20231213	122000	89761600	42400	42350	42400	42350	11
515	20231213	121900	89295550	42350	42350	42350	42350	8
516	20231213	121800	88956750	42350	42350	42350	42350	7
517	20231213	121700	88660300	42350	42350	42350	42350	2
518	20231213	121600	88575600	42400	42350	42400	42350	16
519	20231213	121500	87897950	42400	42400	42400	42400	1
520	20231213	121400	87855550	42350	42350	42350	42350	9
521	20231213	121300	87474400	42350	42350	42350	42350	9
522	20231213	121200	87093250	42350	42400	42400	42350	7
523	20231213	121100	86796750	42400	42400	42400	42400	11
524	20231213	121000	86330350	42400	42400	42400	42400	2
525	20231213	120900	86245550	42350	42350	42350	42350	7
526	20231213	120800	85949100	42450	42400	42450	42350	18
527	20231213	120700	85185900	42450	42450	42450	42450	1
528	20231213	120600	85143450	42450	42400	42450	42400	11
529	20231213	120500	84676800	42400	42400	42400	42400	0
530	20231213	120400	84676800	42400	42400	42400	42400	16
531	20231213	120300	83998400	42400	42400	42400	42400	3
532	20231213	120200	83871200	42400	42400	42400	42400	19
533	20231213	120100	83065600	42400	42400	42400	42350	5
534	20231213	120000	82853750	42400	42400	42400	42400	12
535	20231213	115900	82344950	42400	42400	42400	42400	5
536	20231213	115800	82132950	42400	42400	42400	42400	6
537	20231213	115700	81878550	42400	42450	42450	42400	15
538	20231213	115600	81242350	42400	42400	42400	42400	5
539	20231213	115500	81030350	42400	42400	42400	42400	1
540	20231213	115400	80987950	42400	42400	42400	42400	5
541	20231213	115300	80775950	42400	42450	42450	42400	2
542	20231213	115200	80691100	42400	42400	42400	42400	5
543	20231213	115100	80479100	42450	42450	42450	42400	23
544	20231213	115000	79503500	42400	42400	42400	42400	5
545	20231213	114900	79291500	42400	42400	42400	42400	5
546	20231213	114800	79079500	42450	42450	42450	42450	1
547	20231213	114700	79037050	42400	42450	42450	42400	6
548	20231213	114600	78782600	42450	42450	42450	42450	3
549	20231213	114500	78655250	42400	42450	42450	42400	8
550	20231213	114400	78315900	42400	42400	42400	42400	5
551	20231213	114300	78103900	42400	42400	42400	42400	0
552	20231213	114200	78103900	42400	42350	42400	42350	29
553	20231213	114100	76874500	42400	42400	42400	42400	4
554	20231213	114000	76704900	42400	42350	42400	42350	7
555	20231213	113900	76408300	42400	42400	42400	42400	1
556	20231213	113800	76365900	42350	42400	42400	42350	5
557	20231213	113700	76154100	42350	42350	42350	42350	4
558	20231213	113600	75984700	42400	42350	42400	42350	33
559	20231213	113500	74587000	42350	42400	42400	42350	7
560	20231213	113400	74290400	42350	42350	42350	42350	0
561	20231213	113300	74290400	42350	42400	42400	42350	5
562	20231213	113200	74078600	42350	42350	42350	42350	4
563	20231213	113100	73909200	42350	42350	42350	42350	0
564	20231213	113000	73909200	42350	42350	42350	42350	4
565	20231213	112900	73739800	42400	42400	42400	42400	1
566	20231213	112800	73697400	42350	42350	42350	42350	4
567	20231213	112700	73528000	42400	42350	42400	42350	5
568	20231213	112600	73316200	42400	42400	42400	42400	14
569	20231213	112500	72722600	42400	42400	42400	42400	8
570	20231213	112400	72383400	42400	42400	42400	42400	6
571	20231213	112300	72129000	42400	42450	42450	42400	8
572	20231213	112200	71789600	42450	42450	42450	42450	2
573	20231213	112100	71704700	42400	42400	42400	42400	4
574	20231213	112000	71535100	42400	42400	42400	42400	4
575	20231213	111900	71365500	42450	42450	42450	42450	6
576	20231213	111800	71110800	42450	42450	42450	42400	14
577	20231213	111700	70516700	42400	42400	42400	42400	0
578	20231213	111600	70516700	42400	42400	42400	42400	4
579	20231213	111500	70347100	42450	42400	42450	42400	9
580	20231213	111400	69965350	42450	42400	42450	42400	35
581	20231213	111300	68481300	42350	42350	42350	42350	4
582	20231213	111200	68311900	42400	42400	42400	42400	3
583	20231213	111100	68184700	42350	42350	42350	42350	4
584	20231213	111000	68015300	42400	42400	42400	42400	4
585	20231213	110900	67845700	42350	42350	42350	42350	4
586	20231213	110800	67676300	42350	42350	42350	42350	4
587	20231213	110700	67506900	42350	42350	42350	42350	0
588	20231213	110600	67506900	42350	42350	42350	42350	6
589	20231213	110500	67252800	42350	42350	42350	42350	0
590	20231213	110400	67252800	42350	42400	42400	42350	5
591	20231213	110300	67041000	42350	42350	42350	42350	4
592	20231213	110200	66871600	42350	42400	42400	42350	66
593	20231213	110100	64076450	42400	42400	42400	42400	0
594	20231213	110000	64076450	42400	42400	42400	42400	1
595	20231213	105900	64034050	42350	42400	42400	42350	5
596	20231213	105800	63822250	42350	42300	42350	42300	11
597	20231213	105700	63356600	42350	42350	42350	42350	7
598	20231213	105600	63060150	42300	42350	42350	42300	100
599	20231213	105500	58825350	42350	42350	42350	42350	1
600	20231213	105400	58783000	42350	42350	42350	42350	4
601	20231213	105300	58613600	42350	42400	42400	42350	18
602	20231213	105200	57851150	42350	42400	42400	42350	9
603	20231213	105100	57469750	42350	42400	42400	42350	5
604	20231213	105000	57257950	42400	42350	42400	42350	8
605	20231213	104900	56919050	42400	42400	42400	42350	7
606	20231213	104800	56622450	42400	42400	42400	42400	1
607	20231213	104700	56580050	42400	42400	42400	42400	3
608	20231213	104600	56452850	42400	42400	42400	42400	9
609	20231213	104500	56071250	42400	42400	42400	42400	15
610	20231213	104400	55435250	42400	42400	42400	42400	46
611	20231213	104300	53484850	42450	42450	42450	42450	1
612	20231213	104200	53442400	42400	42400	42400	42400	74
613	20231213	104100	50304800	42400	42400	42400	42400	0
614	20231213	104000	50304800	42400	42450	42450	42400	6
615	20231213	103900	50050250	42450	42400	42450	42400	5
616	20231213	103800	49838150	42400	42400	42400	42400	0
617	20231213	103700	49838150	42400	42450	42450	42400	6
618	20231213	103600	49583600	42400	42450	42450	42400	5
619	20231213	103500	49371400	42400	42400	42400	42400	3
620	20231213	103400	49244200	42400	42400	42400	42400	3
621	20231213	103300	49117000	42450	42450	42450	42450	4
622	20231213	103200	48947200	42400	42400	42400	42400	3
623	20231213	103100	48820000	42500	42500	42500	42500	0
624	20231213	103000	48820000	42500	42500	42500	42500	3
625	20231213	102900	48692500	42450	42450	42450	42450	1
626	20231213	102800	48650050	42400	42400	42400	42400	3
627	20231213	102700	48522850	42450	42400	42450	42400	4
628	20231213	102600	48353200	42450	42450	42450	42450	6
629	20231213	102500	48098500	42450	42400	42450	42400	11
630	20231213	102400	47631700	42450	42450	42450	42450	0
631	20231213	102300	47631700	42450	42450	42450	42400	8
632	20231213	102200	47292250	42450	42450	42450	42400	9
633	20231213	102100	46910350	42400	42400	42400	42400	0
634	20231213	102000	46910350	42400	42450	42450	42400	6
635	20231213	101900	46655800	42400	42400	42400	42400	0
636	20231213	101800	46655800	42400	42400	42400	42400	3
637	20231213	101700	46528600	42450	42450	42450	42400	5
638	20231213	101600	46316500	42450	42450	42450	42400	10
639	20231213	101500	45892200	42400	42400	42400	42400	6
640	20231213	101400	45637800	42450	42450	42450	42450	2
641	20231213	101300	45552900	42500	42500	42500	42500	3
642	20231213	101200	45425400	42500	42450	42500	42450	11
643	20231213	101100	44958400	42400	42450	42450	42400	4
644	20231213	101000	44788750	42450	42450	42450	42400	10
645	20231213	100900	44364400	42400	42400	42400	42400	0
646	20231213	100800	44364400	42400	42450	42450	42400	6
647	20231213	100700	44109850	42400	42400	42400	42400	0
648	20231213	100600	44109850	42400	42450	42450	42400	5
649	20231213	100500	43897750	42400	42400	42400	42400	3
650	20231213	100400	43770550	42400	42400	42400	42400	0
651	20231213	100300	43770550	42400	42400	42400	42400	3
652	20231213	100200	43643350	42450	42450	42450	42450	2
653	20231213	100100	43558450	42400	42400	42400	42400	3
654	20231213	100000	43431250	42450	42450	42450	42450	1
655	20231213	095900	43388800	42400	42450	42450	42400	13
656	20231213	095800	42837100	42400	42400	42400	42400	3
657	20231213	095700	42709900	42450	42400	42450	42400	17
658	20231213	095600	41988800	42500	42450	42500	42400	294
659	20231213	095500	29508950	42450	42450	42450	42450	22
660	20231213	095400	28575050	42450	42450	42450	42450	3
661	20231213	095300	28447700	42450	42450	42450	42450	3
662	20231213	095200	28320350	42500	42500	42500	42500	0
663	20231213	095100	28320350	42500	42500	42500	42450	28
664	20231213	095000	27130500	42500	42500	42500	42500	26
665	20231213	094900	26025500	42500	42550	42550	42500	23
666	20231213	094800	25047950	42550	42500	42550	42500	6
667	20231213	094700	24792800	42550	42550	42550	42550	0
668	20231213	094600	24792800	42550	42550	42550	42550	2
669	20231213	094500	24707700	42550	42550	42550	42550	0
670	20231213	094400	24707700	42550	42550	42550	42550	1
671	20231213	094300	24665150	42550	42550	42550	42550	3
672	20231213	094200	24537500	42500	42500	42500	42500	15
673	20231213	094100	23900000	42500	42500	42500	42450	9
674	20231213	094000	23517650	42500	42500	42500	42500	0
675	20231213	093900	23517650	42500	42550	42550	42500	153
676	20231213	093800	17009300	42600	42600	42600	42600	1
677	20231213	093700	16966700	42550	42550	42550	42550	3
678	20231213	093600	16839050	42550	42550	42550	42550	0
679	20231213	093500	16839050	42550	42550	42550	42550	0
680	20231213	093400	16839050	42550	42550	42550	42550	0
681	20231213	093300	16839050	42550	42600	42600	42550	40
682	20231213	093200	15135200	42650	42650	42650	42650	0
683	20231213	093100	15135200	42650	42650	42650	42650	0
684	20231213	093000	15135200	42650	42650	42650	42650	2
685	20231213	092900	15049900	42600	42600	42600	42600	2
686	20231213	092800	14964700	42650	42650	42650	42650	0
687	20231213	092700	14964700	42650	42650	42650	42650	0
688	20231213	092600	14964700	42650	42650	42650	42650	0
689	20231213	092500	14964700	42650	42650	42650	42650	18
690	20231213	092400	14197000	42650	42650	42650	42650	0
691	20231213	092300	14197000	42650	42650	42650	42650	0
692	20231213	092200	14197000	42650	42650	42650	42650	0
693	20231213	092100	14197000	42650	42650	42650	42650	0
694	20231213	092000	14197000	42650	42650	42650	42650	0
695	20231213	091900	14197000	42650	42650	42650	42650	3
696	20231213	091800	14069050	42700	42700	42700	42700	10
697	20231213	091700	13642050	42700	42700	42700	42700	0
698	20231213	091600	13642050	42700	42700	42750	42700	3
699	20231213	091500	13513900	42700	42700	42700	42700	12
700	20231213	091400	13001500	42450	42500	42700	42450	25
701	20231213	091300	11938650	42550	42650	42650	42550	4
702	20231213	091200	11768300	42700	42750	42750	42700	22
703	20231213	091100	10828600	42750	42750	42750	42750	3
704	20231213	091000	10700350	42750	42700	42750	42700	12
705	20231213	090900	10187750	42450	42500	42500	42450	46
706	20231213	090800	8234300	42450	42450	42450	42450	0
707	20231213	090700	8234300	42450	42450	42450	42450	0
708	20231213	090600	8234300	42450	42750	42750	42450	42
709	20231213	090500	6446650	42800	42750	42800	42750	12
710	20231213	090400	5933350	42750	42750	42750	42750	7
711	20231213	090300	5634100	42750	42750	42800	42750	60
712	20231213	090200	3068600	42800	42800	42800	42800	6
713	20231213	090100	2811800	42800	42800	42800	42800	6
714	20231213	090000	2555000	42800	42550	42800	42500	60