KissMeData/267980/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205000	443351400	42300	42300	42300	42300	962
3	20231220	204900	443351400	42300	42300	42300	42300	0
4	20231220	204800	443351400	42300	42300	42300	42300	0
5	20231220	204700	443351400	42300	42300	42300	42300	0
6	20231220	204600	443351400	42300	42300	42300	42300	0
7	20231220	204500	443351400	42300	42300	42300	42300	0
8	20231220	204400	443351400	42300	42300	42300	42300	0
9	20231220	204300	443351400	42300	42300	42300	42300	0
10	20231220	204200	443351400	42300	42300	42300	42300	0
11	20231220	204100	443351400	42300	42300	42300	42300	0
12	20231220	204000	443351400	42300	42300	42300	42300	0
13	20231220	203900	443351400	42300	42300	42300	42300	0
14	20231220	203800	443351400	42300	42300	42300	42300	0
15	20231220	203700	443351400	42300	42300	42300	42300	0
16	20231220	203600	443351400	42300	42300	42300	42300	0
17	20231220	203500	443351400	42300	42300	42300	42300	0
18	20231220	203400	443351400	42300	42300	42300	42300	0
19	20231220	203300	443351400	42300	42300	42300	42300	0
20	20231220	203200	443351400	42300	42300	42300	42300	0
21	20231220	203100	443351400	42300	42300	42300	42300	0
22	20231220	203000	443351400	42300	42300	42300	42300	0
23	20231220	202900	443351400	42300	42300	42300	42300	0
24	20231220	202800	443351400	42300	42300	42300	42300	0
25	20231220	202700	443351400	42300	42300	42300	42300	0
26	20231220	202600	443351400	42300	42300	42300	42300	0
27	20231220	202500	443351400	42300	42300	42300	42300	0
28	20231220	202400	443351400	42300	42300	42300	42300	0
29	20231220	202300	443351400	42300	42300	42300	42300	0
30	20231220	202200	443351400	42300	42300	42300	42300	0
31	20231220	202100	443351400	42300	42300	42300	42300	0
32	20231220	202000	443351400	42300	42300	42300	42300	962
33	20231220	201900	443351400	42300	42300	42300	42300	0
34	20231220	201800	443351400	42300	42300	42300	42300	0
35	20231220	201700	443351400	42300	42300	42300	42300	0
36	20231220	201600	443351400	42300	42300	42300	42300	0
37	20231220	201500	443351400	42300	42300	42300	42300	0
38	20231220	201400	443351400	42300	42300	42300	42300	0
39	20231220	201300	443351400	42300	42300	42300	42300	0
40	20231220	201200	443351400	42300	42300	42300	42300	0
41	20231220	201100	443351400	42300	42300	42300	42300	0
42	20231220	201000	443351400	42300	42300	42300	42300	0
43	20231220	200900	443351400	42300	42300	42300	42300	0
44	20231220	200800	443351400	42300	42300	42300	42300	0
45	20231220	200700	443351400	42300	42300	42300	42300	0
46	20231220	200600	443351400	42300	42300	42300	42300	0
47	20231220	200500	443351400	42300	42300	42300	42300	0
48	20231220	200400	443351400	42300	42300	42300	42300	0
49	20231220	200300	443351400	42300	42300	42300	42300	0
50	20231220	200200	443351400	42300	42300	42300	42300	0
51	20231220	200100	443351400	42300	42300	42300	42300	0
52	20231220	200000	443351400	42300	42300	42300	42300	0
53	20231220	195900	443351400	42300	42300	42300	42300	0
54	20231220	195800	443351400	42300	42300	42300	42300	0
55	20231220	195700	443351400	42300	42300	42300	42300	0
56	20231220	195600	443351400	42300	42300	42300	42300	0
57	20231220	195500	443351400	42300	42300	42300	42300	0
58	20231220	195400	443351400	42300	42300	42300	42300	0
59	20231220	195300	443351400	42300	42300	42300	42300	0
60	20231220	195200	443351400	42300	42300	42300	42300	0
61	20231220	195100	443351400	42300	42300	42300	42300	0
62	20231220	195000	443351400	42300	42300	42300	42300	962
63	20231220	194900	443351400	42300	42300	42300	42300	0
64	20231220	194800	443351400	42300	42300	42300	42300	0
65	20231220	194700	443351400	42300	42300	42300	42300	0
66	20231220	194600	443351400	42300	42300	42300	42300	0
67	20231220	194500	443351400	42300	42300	42300	42300	0
68	20231220	194400	443351400	42300	42300	42300	42300	0
69	20231220	194300	443351400	42300	42300	42300	42300	0
70	20231220	194200	443351400	42300	42300	42300	42300	0
71	20231220	194100	443351400	42300	42300	42300	42300	0
72	20231220	194000	443351400	42300	42300	42300	42300	0
73	20231220	193900	443351400	42300	42300	42300	42300	0
74	20231220	193800	443351400	42300	42300	42300	42300	0
75	20231220	193700	443351400	42300	42300	42300	42300	0
76	20231220	193600	443351400	42300	42300	42300	42300	0
77	20231220	193500	443351400	42300	42300	42300	42300	0
78	20231220	193400	443351400	42300	42300	42300	42300	0
79	20231220	193300	443351400	42300	42300	42300	42300	0
80	20231220	193200	443351400	42300	42300	42300	42300	0
81	20231220	193100	443351400	42300	42300	42300	42300	0
82	20231220	193000	443351400	42300	42300	42300	42300	0
83	20231220	192900	443351400	42300	42300	42300	42300	0
84	20231220	192800	443351400	42300	42300	42300	42300	0
85	20231220	192700	443351400	42300	42300	42300	42300	0
86	20231220	192600	443351400	42300	42300	42300	42300	0
87	20231220	192500	443351400	42300	42300	42300	42300	0
88	20231220	192400	443351400	42300	42300	42300	42300	0
89	20231220	192300	443351400	42300	42300	42300	42300	0
90	20231220	192200	443351400	42300	42300	42300	42300	0
91	20231220	192100	443351400	42300	42300	42300	42300	0
92	20231220	192000	443351400	42300	42300	42300	42300	962
93	20231220	191900	443351400	42300	42300	42300	42300	0
94	20231220	191800	443351400	42300	42300	42300	42300	0
95	20231220	191700	443351400	42300	42300	42300	42300	0
96	20231220	191600	443351400	42300	42300	42300	42300	0
97	20231220	191500	443351400	42300	42300	42300	42300	0
98	20231220	191400	443351400	42300	42300	42300	42300	0
99	20231220	191300	443351400	42300	42300	42300	42300	0
100	20231220	191200	443351400	42300	42300	42300	42300	0
101	20231220	191100	443351400	42300	42300	42300	42300	0
102	20231220	191000	443351400	42300	42300	42300	42300	0
103	20231220	190900	443351400	42300	42300	42300	42300	0
104	20231220	190800	443351400	42300	42300	42300	42300	0
105	20231220	190700	443351400	42300	42300	42300	42300	0
106	20231220	190600	443351400	42300	42300	42300	42300	0
107	20231220	190500	443351400	42300	42300	42300	42300	0
108	20231220	190400	443351400	42300	42300	42300	42300	0
109	20231220	190300	443351400	42300	42300	42300	42300	0
110	20231220	190200	443351400	42300	42300	42300	42300	0
111	20231220	190100	443351400	42300	42300	42300	42300	0
112	20231220	190000	443351400	42300	42300	42300	42300	0
113	20231220	185900	443351400	42300	42300	42300	42300	0
114	20231220	185800	443351400	42300	42300	42300	42300	0
115	20231220	185700	443351400	42300	42300	42300	42300	0
116	20231220	185600	443351400	42300	42300	42300	42300	0
117	20231220	185500	443351400	42300	42300	42300	42300	0
118	20231220	185400	443351400	42300	42300	42300	42300	0
119	20231220	185300	443351400	42300	42300	42300	42300	0
120	20231220	185200	443351400	42300	42300	42300	42300	0
121	20231220	185100	443351400	42300	42300	42300	42300	0
122	20231220	185000	443351400	42300	42300	42300	42300	962
123	20231220	184900	443351400	42300	42300	42300	42300	0
124	20231220	184800	443351400	42300	42300	42300	42300	0
125	20231220	184700	443351400	42300	42300	42300	42300	0
126	20231220	184600	443351400	42300	42300	42300	42300	0
127	20231220	184500	443351400	42300	42300	42300	42300	0
128	20231220	184400	443351400	42300	42300	42300	42300	0
129	20231220	184300	443351400	42300	42300	42300	42300	0
130	20231220	184200	443351400	42300	42300	42300	42300	0
131	20231220	184100	443351400	42300	42300	42300	42300	0
132	20231220	184000	443351400	42300	42300	42300	42300	0
133	20231220	183900	443351400	42300	42300	42300	42300	0
134	20231220	183800	443351400	42300	42300	42300	42300	0
135	20231220	183700	443351400	42300	42300	42300	42300	0
136	20231220	183600	443351400	42300	42300	42300	42300	0
137	20231220	183500	443351400	42300	42300	42300	42300	0
138	20231220	183400	443351400	42300	42300	42300	42300	0
139	20231220	183300	443351400	42300	42300	42300	42300	0
140	20231220	183200	443351400	42300	42300	42300	42300	0
141	20231220	183100	443351400	42300	42300	42300	42300	0
142	20231220	183000	443351400	42300	42300	42300	42300	0
143	20231220	182900	443351400	42300	42300	42300	42300	0
144	20231220	182800	443351400	42300	42300	42300	42300	0
145	20231220	182700	443351400	42300	42300	42300	42300	0
146	20231220	182600	443351400	42300	42300	42300	42300	0
147	20231220	182500	443351400	42300	42300	42300	42300	0
148	20231220	182400	443351400	42300	42300	42300	42300	0
149	20231220	182300	443351400	42300	42300	42300	42300	0
150	20231220	182200	443351400	42300	42300	42300	42300	0
151	20231220	182100	443351400	42300	42300	42300	42300	0
152	20231220	182000	443351400	42300	42300	42300	42300	962
153	20231220	181900	443351400	42300	42300	42300	42300	0
154	20231220	181800	443351400	42300	42300	42300	42300	0
155	20231220	181700	443351400	42300	42300	42300	42300	0
156	20231220	181600	443351400	42300	42300	42300	42300	0
157	20231220	181500	443351400	42300	42300	42300	42300	0
158	20231220	181400	443351400	42300	42300	42300	42300	0
159	20231220	181300	443351400	42300	42300	42300	42300	0
160	20231220	181200	443351400	42300	42300	42300	42300	0
161	20231220	181100	443351400	42300	42300	42300	42300	0
162	20231220	181000	443351400	42300	42300	42300	42300	0
163	20231220	180900	443351400	42300	42300	42300	42300	0
164	20231220	180800	443351400	42300	42300	42300	42300	0
165	20231220	180700	443351400	42300	42300	42300	42300	0
166	20231220	180600	443351400	42300	42300	42300	42300	0
167	20231220	180500	443351400	42300	42300	42300	42300	0
168	20231220	180400	443351400	42300	42300	42300	42300	0
169	20231220	180300	443351400	42300	42300	42300	42300	0
170	20231220	180200	443351400	42300	42300	42300	42300	0
171	20231220	180100	443351400	42300	42300	42300	42300	0
172	20231220	180000	443351400	42300	42300	42300	42300	0
173	20231220	175900	443351400	42300	42300	42300	42300	0
174	20231220	175800	443351400	42300	42300	42300	42300	0
175	20231220	175700	443351400	42300	42300	42300	42300	0
176	20231220	175600	443351400	42300	42300	42300	42300	0
177	20231220	175500	443351400	42300	42300	42300	42300	0
178	20231220	175400	443351400	42300	42300	42300	42300	0
179	20231220	175300	443351400	42300	42300	42300	42300	0
180	20231220	175200	443351400	42300	42300	42300	42300	0
181	20231220	175100	443351400	42300	42300	42300	42300	0
182	20231220	175000	443351400	42300	42300	42300	42300	962
183	20231220	174900	443351400	42300	42300	42300	42300	0
184	20231220	174800	443351400	42300	42300	42300	42300	0
185	20231220	174700	443351400	42300	42300	42300	42300	0
186	20231220	174600	443351400	42300	42300	42300	42300	0
187	20231220	174500	443351400	42300	42300	42300	42300	0
188	20231220	174400	443351400	42300	42300	42300	42300	0
189	20231220	174300	443351400	42300	42300	42300	42300	0
190	20231220	174200	443351400	42300	42300	42300	42300	0
191	20231220	174100	443351400	42300	42300	42300	42300	0
192	20231220	174000	443351400	42300	42300	42300	42300	0
193	20231220	173900	443351400	42300	42300	42300	42300	0
194	20231220	173800	443351400	42300	42300	42300	42300	0
195	20231220	173700	443351400	42300	42300	42300	42300	0
196	20231220	173600	443351400	42300	42300	42300	42300	0
197	20231220	173500	443351400	42300	42300	42300	42300	0
198	20231220	173400	443351400	42300	42300	42300	42300	0
199	20231220	173300	443351400	42300	42300	42300	42300	0
200	20231220	173200	443351400	42300	42300	42300	42300	0
201	20231220	173100	443351400	42300	42300	42300	42300	0
202	20231220	173000	443351400	42300	42300	42300	42300	0
203	20231220	172900	443351400	42300	42300	42300	42300	0
204	20231220	172800	443351400	42300	42300	42300	42300	0
205	20231220	172700	443351400	42300	42300	42300	42300	0
206	20231220	172600	443351400	42300	42300	42300	42300	0
207	20231220	172500	443351400	42300	42300	42300	42300	0
208	20231220	172400	443351400	42300	42300	42300	42300	0
209	20231220	172300	443351400	42300	42300	42300	42300	0
210	20231220	172200	443351400	42300	42300	42300	42300	0
211	20231220	172100	443351400	42300	42300	42300	42300	0
212	20231220	172000	443351400	42300	42300	42300	42300	962
213	20231220	171900	443351400	42300	42300	42300	42300	0
214	20231220	171800	443351400	42300	42300	42300	42300	0
215	20231220	171700	443351400	42300	42300	42300	42300	0
216	20231220	171600	443351400	42300	42300	42300	42300	0
217	20231220	171500	443351400	42300	42300	42300	42300	0
218	20231220	171400	443351400	42300	42300	42300	42300	0
219	20231220	171300	443351400	42300	42300	42300	42300	0
220	20231220	171200	443351400	42300	42300	42300	42300	0
221	20231220	171100	443351400	42300	42300	42300	42300	0
222	20231220	171000	443351400	42300	42300	42300	42300	0
223	20231220	170900	443351400	42300	42300	42300	42300	0
224	20231220	170800	443351400	42300	42300	42300	42300	0
225	20231220	170700	443351400	42300	42300	42300	42300	0
226	20231220	170600	443351400	42300	42300	42300	42300	0
227	20231220	170500	443351400	42300	42300	42300	42300	0
228	20231220	170400	443351400	42300	42300	42300	42300	0
229	20231220	170300	443351400	42300	42300	42300	42300	0
230	20231220	170200	443351400	42300	42300	42300	42300	0
231	20231220	170100	443351400	42300	42300	42300	42300	0
232	20231220	170000	443351400	42300	42300	42300	42300	0
233	20231220	165900	443351400	42300	42300	42300	42300	0
234	20231220	165800	443351400	42300	42300	42300	42300	0
235	20231220	165700	443351400	42300	42300	42300	42300	0
236	20231220	165600	443351400	42300	42300	42300	42300	0
237	20231220	165500	443351400	42300	42300	42300	42300	0
238	20231220	165400	443351400	42300	42300	42300	42300	0
239	20231220	165300	443351400	42300	42300	42300	42300	0
240	20231220	165200	443351400	42300	42300	42300	42300	0
241	20231220	165100	443351400	42300	42300	42300	42300	0
242	20231220	165000	443351400	42300	42300	42300	42300	962
243	20231220	164900	443351400	42300	42300	42300	42300	0
244	20231220	164800	443351400	42300	42300	42300	42300	0
245	20231220	164700	443351400	42300	42300	42300	42300	0
246	20231220	164600	443351400	42300	42300	42300	42300	0
247	20231220	164500	443351400	42300	42300	42300	42300	0
248	20231220	164400	443351400	42300	42300	42300	42300	0
249	20231220	164300	443351400	42300	42300	42300	42300	0
250	20231220	164200	443351400	42300	42300	42300	42300	0
251	20231220	164100	443351400	42300	42300	42300	42300	0
252	20231220	164000	443351400	42300	42300	42300	42300	0
253	20231220	163900	443351400	42300	42300	42300	42300	0
254	20231220	163800	443351400	42300	42300	42300	42300	0
255	20231220	163700	443351400	42300	42300	42300	42300	0
256	20231220	163600	443351400	42300	42300	42300	42300	0
257	20231220	163500	443351400	42300	42300	42300	42300	0
258	20231220	163400	443351400	42300	42300	42300	42300	0
259	20231220	163300	443351400	42300	42300	42300	42300	0
260	20231220	163200	443351400	42300	42300	42300	42300	0
261	20231220	163100	443351400	42300	42300	42300	42300	0
262	20231220	163000	443351400	42300	42300	42300	42300	0
263	20231220	162900	443351400	42300	42300	42300	42300	0
264	20231220	162800	443351400	42300	42300	42300	42300	0
265	20231220	162700	443351400	42300	42300	42300	42300	0
266	20231220	162600	443351400	42300	42300	42300	42300	0
267	20231220	162500	443351400	42300	42300	42300	42300	0
268	20231220	162400	443351400	42300	42300	42300	42300	0
269	20231220	162300	443351400	42300	42300	42300	42300	0
270	20231220	162200	443351400	42300	42300	42300	42300	0
271	20231220	162100	443351400	42300	42300	42300	42300	0
272	20231220	162000	443351400	42300	42300	42300	42300	962
273	20231220	161900	443351400	42300	42300	42300	42300	0
274	20231220	161800	443351400	42300	42300	42300	42300	0
275	20231220	161700	443351400	42300	42300	42300	42300	0
276	20231220	161600	443351400	42300	42300	42300	42300	0
277	20231220	161500	443351400	42300	42300	42300	42300	0
278	20231220	161400	443351400	42300	42300	42300	42300	0
279	20231220	161300	443351400	42300	42300	42300	42300	0
280	20231220	161200	443351400	42300	42300	42300	42300	0
281	20231220	161100	443351400	42300	42300	42300	42300	0
282	20231220	161000	443351400	42300	42300	42300	42300	0
283	20231220	160900	443351400	42300	42300	42300	42300	0
284	20231220	160800	443351400	42300	42300	42300	42300	0
285	20231220	160700	443351400	42300	42300	42300	42300	0
286	20231220	160600	443351400	42300	42300	42300	42300	0
287	20231220	160500	443351400	42300	42300	42300	42300	0
288	20231220	160400	443351400	42300	42300	42300	42300	0
289	20231220	160300	443351400	42300	42300	42300	42300	0
290	20231220	160200	443351400	42300	42300	42300	42300	0
291	20231220	160100	443351400	42300	42300	42300	42300	0
292	20231220	160000	443351400	42300	42300	42300	42300	0
293	20231220	155900	443351400	42300	42300	42300	42300	0
294	20231220	155800	443351400	42300	42300	42300	42300	0
295	20231220	155700	443351400	42300	42300	42300	42300	0
296	20231220	155600	443351400	42300	42300	42300	42300	0
297	20231220	155500	443351400	42300	42300	42300	42300	0
298	20231220	155400	443351400	42300	42300	42300	42300	0
299	20231220	155300	443351400	42300	42300	42300	42300	0
300	20231220	155200	443351400	42300	42300	42300	42300	0
301	20231220	155100	443351400	42300	42300	42300	42300	0
302	20231220	155000	443351400	42300	42300	42300	42300	962
303	20231220	154900	443351400	42300	42300	42300	42300	0
304	20231220	154800	443351400	42300	42300	42300	42300	0
305	20231220	154700	443351400	42300	42300	42300	42300	0
306	20231220	154600	443351400	42300	42300	42300	42300	0
307	20231220	154500	443351400	42300	42300	42300	42300	0
308	20231220	154400	443351400	42300	42300	42300	42300	0
309	20231220	154300	443351400	42300	42300	42300	42300	0
310	20231220	154200	443351400	42300	42300	42300	42300	0
311	20231220	154100	443351400	42300	42300	42300	42300	0
312	20231220	154000	443351400	42300	42300	42300	42300	0
313	20231220	153900	443351400	42300	42300	42300	42300	0
314	20231220	153800	443351400	42300	42300	42300	42300	0
315	20231220	153700	443351400	42300	42300	42300	42300	0
316	20231220	153600	443351400	42300	42300	42300	42300	0
317	20231220	153500	443351400	42300	42300	42300	42300	0
318	20231220	153400	443351400	42300	42300	42300	42300	0
319	20231220	153300	443351400	42300	42300	42300	42300	0
320	20231220	153200	443351400	42300	42300	42300	42300	0
321	20231220	153100	443351400	42300	42300	42300	42300	0
322	20231220	153000	443351400	42300	42300	42300	42300	962
323	20231220	152900	402658800	42150	42150	42150	42150	0
324	20231220	152800	402658800	42150	42150	42150	42150	0
325	20231220	152700	402658800	42150	42150	42150	42150	0
326	20231220	152600	402658800	42150	42150	42150	42150	0
327	20231220	152500	402658800	42150	42150	42150	42150	0
328	20231220	152400	402658800	42150	42150	42150	42150	0
329	20231220	152300	402658800	42150	42150	42150	42150	0
330	20231220	152200	402658800	42150	42150	42150	42150	0
331	20231220	152100	402658800	42150	42150	42150	42150	0
332	20231220	152000	402658800	42150	42150	42150	42150	0
333	20231220	151900	402658800	42150	42150	42150	42050	44
334	20231220	151800	400806600	42150	42050	42150	42050	14
335	20231220	151700	400217800	42050	42050	42100	42050	105
336	20231220	151600	395800900	42050	42050	42100	42050	75
337	20231220	151500	392646550	42050	42050	42100	42050	109
338	20231220	151400	388060850	42050	42050	42100	42050	71
339	20231220	151300	385075150	42050	42050	42050	42050	101
340	20231220	151200	380828100	42050	42050	42100	42050	81
341	20231220	151100	377419300	42150	42050	42150	42050	80
342	20231220	151000	374053100	42050	42050	42050	42050	71
343	20231220	150900	371067550	42050	42050	42050	42050	50
344	20231220	150800	368965050	42050	42050	42050	42050	77
345	20231220	150700	365727200	42050	42100	42100	42050	64
346	20231220	150600	363034700	42100	42050	42100	42050	71
347	20231220	150500	360048600	42050	42050	42100	42050	68
348	20231220	150400	357189150	42050	42050	42100	42050	71
349	20231220	150300	354203150	42100	42050	42100	42050	54
350	20231220	150200	351931650	42050	42050	42050	42050	80
351	20231220	150100	348567650	42100	42050	42100	42050	67
352	20231220	150000	345749350	42050	42100	42150	42050	114
353	20231220	145900	340952650	42100	42100	42100	42100	25
354	20231220	145800	339900150	42100	42100	42100	42100	50
355	20231220	145700	337795150	42100	42050	42100	42050	9
356	20231220	145600	337416300	42050	42050	42050	42050	57
357	20231220	145500	335019450	42100	42100	42100	42100	3
358	20231220	145400	334893150	42100	42100	42100	42100	0
359	20231220	145300	334893150	42100	42100	42100	42100	47
360	20231220	145200	332914450	42100	42100	42100	42100	32
361	20231220	145100	331567250	42100	42100	42100	42100	6
362	20231220	145000	331314650	42100	42000	42100	42000	39
363	20231220	144900	329674000	42050	42050	42050	42050	0
364	20231220	144800	329674000	42050	42050	42050	42050	18
365	20231220	144700	328917100	42050	42050	42050	42050	20
366	20231220	144600	328076100	42050	42050	42050	42050	23
367	20231220	144500	327108950	42000	42000	42000	42000	1
368	20231220	144400	327066950	42000	42000	42000	42000	29
369	20231220	144300	325848950	42000	42000	42000	42000	1
370	20231220	144200	325806950	42000	42000	42000	42000	11
371	20231220	144100	325344950	42000	42000	42000	42000	8
372	20231220	144000	325008950	42000	42000	42000	42000	13
373	20231220	143900	324462950	42050	42050	42050	42050	29
374	20231220	143800	323243500	42000	42000	42050	42000	20
375	20231220	143700	322403350	42000	42000	42000	42000	0
376	20231220	143600	322403350	42000	42050	42050	42000	17
377	20231220	143500	321689300	42050	42050	42050	42050	41
378	20231220	143400	319965250	42050	42050	42050	42050	12
379	20231220	143300	319460650	42050	42050	42050	42000	12
380	20231220	143200	318956100	42050	42050	42050	42050	14
381	20231220	143100	318367400	42050	42050	42050	42050	7
382	20231220	143000	318073050	42050	42050	42050	42050	6
383	20231220	142900	317820750	42150	42100	42150	42100	179
384	20231220	142800	310276800	42050	42050	42050	42050	10
385	20231220	142700	309856300	42050	42000	42050	42000	13
386	20231220	142600	309310250	42050	42100	42100	42050	280
387	20231220	142500	297536200	42100	42100	42100	42100	20
388	20231220	142400	296694200	42100	42100	42100	42100	19
389	20231220	142300	295894300	42100	42100	42100	42100	15
390	20231220	142200	295262800	42100	42100	42100	42100	21
391	20231220	142100	294378700	42050	42050	42050	42050	13
392	20231220	142000	293832050	42050	42000	42050	42000	35
393	20231220	141900	292361800	42000	42050	42100	42000	15
394	20231220	141800	291731100	42000	42000	42000	42000	7
395	20231220	141700	291437100	42000	42000	42000	42000	13
396	20231220	141600	290891100	42000	42050	42050	42000	17
397	20231220	141500	290176500	42050	42050	42050	42050	11
398	20231220	141400	289713950	42050	42050	42050	42050	17
399	20231220	141300	288999100	42050	42050	42050	42050	0
400	20231220	141200	288999100	42050	42050	42100	42050	38
401	20231220	141100	287400900	42050	42050	42050	42050	5
402	20231220	141000	287190650	42100	42100	42100	42050	44
403	20231220	140900	285340300	42100	42050	42100	42050	30
404	20231220	140800	284078750	42050	42100	42100	42050	24
405	20231220	140700	283069050	42100	42000	42100	42000	41
406	20231220	140600	281344550	42000	42000	42000	42000	16
407	20231220	140500	280672550	42000	42000	42000	42000	7
408	20231220	140400	280378550	42000	42000	42000	42000	15
409	20231220	140300	279748550	42000	42050	42050	42000	18
410	20231220	140200	278991700	42000	42000	42000	42000	0
411	20231220	140100	278991700	42000	42000	42000	42000	17
412	20231220	140000	278277700	42000	42050	42050	42000	26
413	20231220	135900	277185150	42100	42100	42100	42000	19
414	20231220	135800	276385750	42100	42100	42100	42100	0
415	20231220	135700	276385750	42100	42100	42150	42100	23
416	20231220	135600	275417350	42100	42100	42200	42100	26
417	20231220	135500	274322250	42100	42000	42100	42000	2
418	20231220	135400	274238150	42050	42050	42050	41950	27
419	20231220	135300	273103300	42000	42000	42000	42000	2
420	20231220	135200	273019300	42000	42000	42000	41950	127
421	20231220	135100	267688450	42050	42150	42150	42000	164
422	20231220	135000	260792400	42150	42150	42150	42100	27
423	20231220	134900	259654400	42150	42150	42150	42150	20
424	20231220	134800	258811400	42150	42150	42200	42150	39
425	20231220	134700	257167350	42150	42150	42150	42150	26
426	20231220	134600	256071450	42150	42150	42150	42150	25
427	20231220	134500	255017700	42150	42100	42150	42100	53
428	20231220	134400	252784500	42100	42050	42100	42050	181
429	20231220	134300	245164650	42100	42100	42100	42050	15
430	20231220	134200	244533200	42100	42050	42100	42050	73
431	20231220	134100	241460650	42000	42000	42000	42000	11
432	20231220	134000	240998650	42000	42000	42000	42000	11
433	20231220	133900	240536650	42000	42000	42000	42000	23
434	20231220	133800	239570650	42000	41950	42000	41950	320
435	20231220	133700	226146250	42000	42000	42000	42000	0
436	20231220	133600	226146250	42000	42000	42000	42000	28
437	20231220	133500	224970250	42050	42000	42050	42000	61
438	20231220	133400	222405550	42000	41950	42000	41950	17
439	20231220	133300	221691800	41950	41950	42000	41950	45
440	20231220	133200	219802700	41950	41900	41950	41900	25
441	20231220	133100	218754700	41900	41850	41900	41850	6
442	20231220	133000	218503550	41900	41900	41900	41900	73
443	20231220	132900	215444850	41900	41900	41900	41900	6
444	20231220	132800	215193450	41900	41900	41900	41900	19
445	20231220	132700	214397350	41900	41900	41950	41900	13
446	20231220	132600	213852600	41900	41900	41900	41900	13
447	20231220	132500	213307900	41900	41950	41950	41900	3
448	20231220	132400	213182150	41900	41900	41900	41900	32
449	20231220	132300	211841350	41900	41950	41950	41900	4
450	20231220	132200	211673600	41900	41900	41900	41900	14
451	20231220	132100	211087000	41900	41900	41900	41900	16
452	20231220	132000	210416600	41950	42000	42000	41950	341
453	20231220	131900	196110500	42050	41950	42050	41950	31
454	20231220	131800	194808100	42000	42000	42000	42000	50
455	20231220	131700	192708100	41950	41950	41950	41950	11
456	20231220	131600	192246650	41950	41950	41950	41950	18
457	20231220	131500	191491550	41950	41950	41950	41950	26
458	20231220	131400	190400850	41950	41900	41950	41900	27
459	20231220	131300	189268750	41900	41900	41950	41900	23
460	20231220	131200	188304550	41900	41900	41900	41900	15
461	20231220	131100	187676050	41900	41900	41900	41900	12
462	20231220	131000	187173250	41900	41950	41950	41900	15
463	20231220	130900	186544700	41900	41900	41900	41900	25
464	20231220	130800	185497200	41900	41900	41900	41900	23
465	20231220	130700	184533500	41900	41900	41900	41900	18
466	20231220	130600	183779300	41900	41900	41900	41900	5
467	20231220	130500	183569800	41900	41900	41950	41900	11
468	20231220	130400	183108600	41900	41900	41900	41900	35
469	20231220	130300	181642100	41900	41900	41900	41900	1
470	20231220	130200	181600200	41900	41950	41950	41900	21
471	20231220	130100	180720150	41900	41900	41900	41900	23
472	20231220	130000	179756450	41950	42000	42000	41950	5
473	20231220	125900	179546650	41950	41850	41950	41850	25
474	20231220	125800	178499350	41900	41850	41900	41850	19
475	20231220	125700	177704150	41850	41850	41850	41850	6
476	20231220	125600	177453050	41900	41900	41900	41900	6
477	20231220	125500	177201650	41950	41900	41950	41900	13
478	20231220	125400	176656850	41900	41900	41900	41900	13
479	20231220	125300	176112150	41900	41900	41900	41900	0
480	20231220	125200	176112150	41900	41900	41900	41900	24
481	20231220	125100	175106550	41900	41900	41900	41900	12
482	20231220	125000	174603750	41900	41950	41950	41900	25
483	20231220	124900	173555250	41900	41850	41950	41850	35
484	20231220	124800	172088500	41850	41850	41850	41850	167
485	20231220	124700	165099550	41800	41800	41800	41750	106
486	20231220	124600	160669100	41750	41750	41750	41750	16
487	20231220	124500	160001100	41800	41750	41800	41750	12
488	20231220	124400	159499850	41750	41750	41750	41750	16
489	20231220	124300	158831850	41750	41750	41750	41750	16
490	20231220	124200	158163850	41800	41800	41800	41800	0
491	20231220	124100	158163850	41800	41750	41800	41750	37
492	20231220	124000	156619050	41750	41750	41750	41750	39
493	20231220	123900	154990800	41700	41700	41700	41700	7
494	20231220	123800	154698900	41700	41750	41750	41700	6
495	20231220	123700	154448650	41700	41700	41700	41700	12
496	20231220	123600	153948250	41700	41750	41750	41700	23
497	20231220	123500	152989100	41750	41750	41750	41750	1
498	20231220	123400	152947350	41700	41700	41750	41700	43
499	20231220	123300	151154000	41700	41700	41700	41700	5
500	20231220	123200	150945500	41750	41700	41750	41700	20
501	20231220	123100	150111450	41700	41700	41700	41700	17
502	20231220	123000	149402550	41700	41700	41700	41700	7
503	20231220	122900	149110650	41700	41700	41700	41700	0
504	20231220	122800	149110650	41700	41700	41750	41700	32
505	20231220	122700	147775450	41700	41700	41700	41700	0
506	20231220	122600	147775450	41700	41750	41750	41700	28
507	20231220	122500	146607000	41750	41700	41750	41700	19
508	20231220	122400	145814300	41700	41700	41700	41700	13
509	20231220	122300	145272200	41700	41700	41700	41700	12
510	20231220	122200	144771800	41700	41750	41750	41700	4
511	20231220	122100	144604950	41700	41700	41700	41700	34
512	20231220	122000	143187150	41750	41750	41750	41750	10
513	20231220	121900	142769650	41700	41750	41750	41700	20
514	20231220	121800	141935200	41750	41750	41750	41750	5
515	20231220	121700	141726450	41750	41750	41750	41750	15
516	20231220	121600	141100200	41750	41750	41750	41750	32
517	20231220	121500	139764200	41800	41750	41800	41750	10
518	20231220	121400	139346550	41750	41700	41750	41700	2
519	20231220	121300	139263100	41700	41700	41700	41700	44
520	20231220	121200	137428300	41700	41750	41750	41700	9
521	20231220	121100	137052950	41750	41700	41750	41700	17
522	20231220	121000	136344000	41700	41750	41750	41700	2
523	20231220	120900	136260550	41750	41700	41750	41700	60
524	20231220	120800	133758400	41700	41750	41750	41700	21
525	20231220	120700	132882500	41750	41750	41800	41750	9
526	20231220	120600	132506700	41750	41800	41800	41750	15
527	20231220	120500	131880400	41700	41700	41700	41700	16
528	20231220	120400	131213200	41700	41750	41750	41700	12
529	20231220	120300	130712700	41750	41750	41750	41750	5
530	20231220	120200	130503950	41750	41750	41750	41750	17
531	20231220	120100	129794200	41750	41750	41750	41750	5
532	20231220	120000	129585450	41750	41800	41800	41750	17
533	20231220	115900	128875450	41800	41700	41800	41700	30
534	20231220	115800	127623150	41700	41700	41700	41700	9
535	20231220	115700	127247850	41700	41750	41750	41700	34
536	20231220	115600	125828750	41750	41700	41750	41700	30
537	20231220	115500	124577050	41750	41750	41750	41750	5
538	20231220	115400	124368300	41750	41750	41750	41700	12
539	20231220	115300	123867350	41750	41700	41750	41700	25
540	20231220	115200	122824800	41700	41750	41750	41700	13
541	20231220	115100	122282650	41700	41700	41700	41700	11
542	20231220	115000	121823950	41700	41700	41700	41700	72
543	20231220	114900	118821550	41700	41700	41700	41700	7
544	20231220	114800	118529650	41700	41700	41700	41700	18
545	20231220	114700	117779050	41700	41750	41750	41700	20
546	20231220	114600	116945000	41750	41750	41750	41700	7
547	20231220	114500	116653000	41750	41750	41750	41750	7
548	20231220	114400	116360750	41700	41750	41750	41700	32
549	20231220	114300	115026200	41700	41750	41750	41700	9
550	20231220	114200	114650700	41700	41750	41750	41700	20
551	20231220	114100	113816650	41700	41700	41700	41700	17
552	20231220	114000	113107750	41750	41750	41750	41750	16
553	20231220	113900	112439750	41750	41750	41750	41750	0
554	20231220	113800	112439750	41750	41750	41750	41750	23
555	20231220	113700	111479500	41750	41800	41800	41750	14
556	20231220	113600	110894500	41750	41750	41750	41750	25
557	20231220	113500	109850750	41750	41750	41750	41750	13
558	20231220	113400	109308000	41750	41750	41750	41750	1
559	20231220	113300	109266250	41750	41750	41750	41750	44
560	20231220	113200	107429250	41750	41750	41750	41750	23
561	20231220	113100	106469000	41750	41750	41750	41750	29
562	20231220	113000	105258250	41800	41750	41800	41750	18
563	20231220	112900	104506700	41750	41750	41750	41750	18
564	20231220	112800	103755200	41750	41750	41750	41750	18
565	20231220	112700	103003700	41750	41750	41800	41750	9
566	20231220	112600	102627850	41750	41750	41750	41750	17
567	20231220	112500	101918100	41750	41750	41750	41750	6
568	20231220	112400	101667600	41750	41750	41800	41750	29
569	20231220	112300	100456150	41750	41750	41750	41750	16
570	20231220	112200	99788150	41800	41800	41800	41800	1
571	20231220	112100	99746350	41750	41750	41750	41750	23
572	20231220	112000	98786100	41750	41750	41750	41750	29
573	20231220	111900	97575350	41800	41800	41800	41800	1
574	20231220	111800	97533550	41800	41800	41800	41750	13
575	20231220	111700	96990700	41750	41750	41750	41750	23
576	20231220	111600	96030450	41750	41750	41750	41750	6
577	20231220	111500	95779950	41750	41750	41750	41750	12
578	20231220	111400	95278950	41750	41800	41800	41750	13
579	20231220	111300	94736150	41750	41800	41800	41750	6
580	20231220	111200	94485600	41800	41750	41800	41750	16
581	20231220	111100	93817450	41750	41750	41750	41750	17
582	20231220	111000	93107700	41800	41750	41800	41750	11
583	20231220	110900	92648300	41800	41750	41800	41750	21
584	20231220	110800	91771400	41800	41800	41800	41800	6
585	20231220	110700	91520600	41800	41850	41850	41800	47
586	20231220	110600	89553750	41800	41750	41800	41750	24
587	20231220	110500	88551450	41750	41800	41800	41750	12
588	20231220	110400	88050150	41850	41800	41850	41800	12
589	20231220	110300	87548250	41750	41750	41800	41750	25
590	20231220	110200	86504400	41750	41750	41750	41750	0
591	20231220	110100	86504400	41750	41750	41800	41750	19
592	20231220	110000	85711100	41800	41750	41800	41750	19
593	20231220	105900	84917800	41750	41750	41750	41750	1
594	20231220	105800	84876050	41800	41800	41800	41800	4
595	20231220	105700	84708850	41800	41800	41800	41750	33
596	20231220	105600	83330100	41800	41800	41800	41800	4
597	20231220	105500	83162900	41800	41750	41800	41750	2
598	20231220	105400	83079350	41750	41750	41750	41750	28
599	20231220	105300	81910350	41750	41750	41800	41750	40
600	20231220	105200	80239950	41750	41800	41800	41750	2
601	20231220	105100	80156400	41800	41800	41800	41800	12
602	20231220	105000	79654800	41800	41800	41800	41800	6
603	20231220	104900	79404000	41850	41800	41850	41800	19
604	20231220	104800	78609750	41800	41800	41800	41800	24
605	20231220	104700	77606550	41800	41800	41800	41800	1
606	20231220	104600	77564750	41800	41800	41800	41800	8
607	20231220	104500	77230350	41800	41800	41800	41800	29
608	20231220	104400	76018150	41800	41800	41850	41800	39
609	20231220	104300	74386450	41800	41800	41800	41800	7
610	20231220	104200	74093850	41800	41800	41800	41800	12
611	20231220	104100	73592250	41800	41800	41800	41800	16
612	20231220	104000	72923450	41800	41800	41800	41800	10
613	20231220	103900	72505450	41800	41800	41800	41800	17
614	20231220	103800	71794850	41800	41800	41800	41800	5
615	20231220	103700	71585850	41800	41800	41850	41800	8
616	20231220	103600	71251400	41800	41800	41800	41800	11
617	20231220	103500	70791600	41800	41800	41800	41800	14
618	20231220	103400	70206400	41800	41850	41850	41800	4
619	20231220	103300	70039150	41800	41800	41800	41800	24
620	20231220	103200	69035950	41800	41800	41800	41800	0
621	20231220	103100	69035950	41800	41800	41850	41800	24
622	20231220	103000	68032700	41800	41850	41850	41800	18
623	20231220	102900	67280250	41800	41800	41800	41800	8
624	20231220	102800	66945850	41850	41850	41850	41800	14
625	20231220	102700	66360200	41850	41850	41850	41850	4
626	20231220	102600	66192800	41850	41850	41850	41850	7
627	20231220	102500	65899850	41850	41850	41900	41850	16
628	20231220	102400	65229750	41850	41850	41850	41850	7
629	20231220	102300	64936800	41850	41900	41900	41850	35
630	20231220	102200	63471050	41850	41900	41900	41850	2
631	20231220	102100	63387300	41900	41850	41900	41850	7
632	20231220	102000	63094300	41850	41900	41900	41850	7
633	20231220	101900	62801300	41900	41850	41900	41850	8
634	20231220	101800	62466400	41850	41900	41900	41850	17
635	20231220	101700	61754700	41850	41850	41850	41850	0
636	20231220	101600	61754700	41850	41850	41900	41850	10
637	20231220	101500	61336100	41850	41850	41850	41850	12
638	20231220	101400	60833900	41950	41900	41950	41850	9
639	20231220	101300	60456950	41900	41900	41900	41900	1
640	20231220	101200	60415050	41900	41900	41900	41900	40
641	20231220	101100	58739050	41950	41950	41950	41950	9
642	20231220	101000	58361500	41950	41950	41950	41950	1
643	20231220	100900	58319550	42000	41950	42000	41950	252
644	20231220	100800	47743750	41950	41950	41950	41950	5
645	20231220	100700	47534000	41900	41900	41900	41900	26
646	20231220	100600	46444600	41950	41950	41950	41950	0
647	20231220	100500	46444600	41950	41950	41950	41950	0
648	20231220	100400	46444600	41950	41900	41950	41900	45
649	20231220	100300	44557400	41900	41900	41900	41900	9
650	20231220	100200	44180300	41900	41900	41900	41900	0
651	20231220	100100	44180300	41900	41850	41900	41850	13
652	20231220	100000	43636150	41900	41900	41900	41900	106
653	20231220	095900	39194750	41850	41850	41850	41850	1
654	20231220	095800	39152900	41850	41850	41850	41850	18
655	20231220	095700	38399600	41850	41850	41850	41850	1
656	20231220	095600	38357750	41850	41850	41850	41850	25
657	20231220	095500	37311500	41850	41850	41850	41850	11
658	20231220	095400	36851150	41850	41900	41900	41850	10
659	20231220	095300	36432500	41850	41850	41850	41850	12
660	20231220	095200	35930300	41800	41800	41800	41800	1
661	20231220	095100	35888500	41800	41800	41800	41800	2
662	20231220	095000	35804900	41800	41850	41850	41800	19
663	20231220	094900	35009800	41850	41800	41850	41800	2
664	20231220	094800	34926150	41850	41850	41850	41850	30
665	20231220	094700	33670650	41900	41850	41900	41850	21
666	20231220	094600	32791750	41850	41850	41850	41850	14
667	20231220	094500	32205850	41850	41900	41900	41850	3
668	20231220	094400	32080200	41900	41900	41900	41900	0
669	20231220	094300	32080200	41900	41900	41900	41900	22
670	20231220	094200	31158400	41850	41850	41850	41850	1
671	20231220	094100	31116550	41900	41900	41900	41900	1
672	20231220	094000	31074650	41850	42000	42000	41850	2
673	20231220	093900	30990800	42000	41850	42000	41850	13
674	20231220	093800	30446450	41900	41900	41900	41850	6
675	20231220	093700	30195100	41850	41850	41850	41850	12
676	20231220	093600	29692900	41900	41900	41900	41900	1
677	20231220	093500	29651000	41850	41900	41900	41850	3
678	20231220	093400	29525350	41900	41850	41900	41850	13
679	20231220	093300	28981200	41850	41850	41850	41850	1
680	20231220	093200	28939350	41900	41900	41900	41900	0
681	20231220	093100	28939350	41900	41950	41950	41900	23
682	20231220	093000	27975500	41950	41900	42000	41900	36
683	20231220	092900	26465450	41900	41900	41900	41900	16
684	20231220	092800	25795050	41950	41950	41950	41950	0
685	20231220	092700	25795050	41950	41950	41950	41950	1
686	20231220	092600	25753100	41850	41900	41900	41850	25
687	20231220	092500	24706000	41900	41900	41900	41900	17
688	20231220	092400	23993700	41900	41900	41900	41900	20
689	20231220	092300	23155700	41850	41850	41850	41850	0
690	20231220	092200	23155700	41850	41850	41850	41850	11
691	20231220	092100	22695350	41850	41800	41850	41800	52
692	20231220	092000	20519350	41800	41800	41800	41800	13
693	20231220	091900	19975950	41800	41850	41850	41800	13
694	20231220	091800	19432500	41750	41750	41750	41750	5
695	20231220	091700	19223750	41750	41850	41850	41750	16
696	20231220	091600	18555650	41800	41850	41850	41800	26
697	20231220	091500	17468700	41850	41800	41850	41800	16
698	20231220	091400	16799600	41800	41800	41800	41800	14
699	20231220	091300	16214400	41700	41700	41700	41700	1
700	20231220	091200	16172700	41700	41700	41700	41700	1
701	20231220	091100	16131000	41700	41700	41700	41700	1
702	20231220	091000	16089300	41700	41850	41850	41700	22
703	20231220	090900	15170500	41700	41750	41750	41700	2
704	20231220	090800	15087050	41700	41750	41750	41700	24
705	20231220	090700	14085100	41750	41800	41800	41750	54
706	20231220	090600	11827950	41800	41800	41800	41800	1
707	20231220	090500	11786150	41800	41750	41800	41750	26
708	20231220	090400	10699400	41750	41750	41750	41750	1
709	20231220	090300	10657650	41800	41750	41800	41750	9
710	20231220	090200	10281500	41750	41750	41750	41750	1
711	20231220	090100	10239750	41750	41800	41800	41750	15
712	20231220	090000	9613100	41800	41800	41800	41750	230