KissMeData/267980/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205000	616838900	41500	41500	41500	41500	196
3	20231222	204900	616838900	41500	41500	41500	41500	0
4	20231222	204800	616838900	41500	41500	41500	41500	0
5	20231222	204700	616838900	41500	41500	41500	41500	0
6	20231222	204600	616838900	41500	41500	41500	41500	0
7	20231222	204500	616838900	41500	41500	41500	41500	0
8	20231222	204400	616838900	41500	41500	41500	41500	0
9	20231222	204300	616838900	41500	41500	41500	41500	0
10	20231222	204200	616838900	41500	41500	41500	41500	0
11	20231222	204100	616838900	41500	41500	41500	41500	0
12	20231222	204000	616838900	41500	41500	41500	41500	0
13	20231222	203900	616838900	41500	41500	41500	41500	0
14	20231222	203800	616838900	41500	41500	41500	41500	0
15	20231222	203700	616838900	41500	41500	41500	41500	0
16	20231222	203600	616838900	41500	41500	41500	41500	0
17	20231222	203500	616838900	41500	41500	41500	41500	0
18	20231222	203400	616838900	41500	41500	41500	41500	0
19	20231222	203300	616838900	41500	41500	41500	41500	0
20	20231222	203200	616838900	41500	41500	41500	41500	0
21	20231222	203100	616838900	41500	41500	41500	41500	0
22	20231222	203000	616838900	41500	41500	41500	41500	0
23	20231222	202900	616838900	41500	41500	41500	41500	0
24	20231222	202800	616838900	41500	41500	41500	41500	0
25	20231222	202700	616838900	41500	41500	41500	41500	0
26	20231222	202600	616838900	41500	41500	41500	41500	0
27	20231222	202500	616838900	41500	41500	41500	41500	0
28	20231222	202400	616838900	41500	41500	41500	41500	0
29	20231222	202300	616838900	41500	41500	41500	41500	0
30	20231222	202200	616838900	41500	41500	41500	41500	0
31	20231222	202100	616838900	41500	41500	41500	41500	0
32	20231222	202000	616838900	41500	41500	41500	41500	196
33	20231222	201900	616838900	41500	41500	41500	41500	0
34	20231222	201800	616838900	41500	41500	41500	41500	0
35	20231222	201700	616838900	41500	41500	41500	41500	0
36	20231222	201600	616838900	41500	41500	41500	41500	0
37	20231222	201500	616838900	41500	41500	41500	41500	0
38	20231222	201400	616838900	41500	41500	41500	41500	0
39	20231222	201300	616838900	41500	41500	41500	41500	0
40	20231222	201200	616838900	41500	41500	41500	41500	0
41	20231222	201100	616838900	41500	41500	41500	41500	0
42	20231222	201000	616838900	41500	41500	41500	41500	0
43	20231222	200900	616838900	41500	41500	41500	41500	0
44	20231222	200800	616838900	41500	41500	41500	41500	0
45	20231222	200700	616838900	41500	41500	41500	41500	0
46	20231222	200600	616838900	41500	41500	41500	41500	0
47	20231222	200500	616838900	41500	41500	41500	41500	0
48	20231222	200400	616838900	41500	41500	41500	41500	0
49	20231222	200300	616838900	41500	41500	41500	41500	0
50	20231222	200200	616838900	41500	41500	41500	41500	0
51	20231222	200100	616838900	41500	41500	41500	41500	0
52	20231222	200000	616838900	41500	41500	41500	41500	0
53	20231222	195900	616838900	41500	41500	41500	41500	0
54	20231222	195800	616838900	41500	41500	41500	41500	0
55	20231222	195700	616838900	41500	41500	41500	41500	0
56	20231222	195600	616838900	41500	41500	41500	41500	0
57	20231222	195500	616838900	41500	41500	41500	41500	0
58	20231222	195400	616838900	41500	41500	41500	41500	0
59	20231222	195300	616838900	41500	41500	41500	41500	0
60	20231222	195200	616838900	41500	41500	41500	41500	0
61	20231222	195100	616838900	41500	41500	41500	41500	0
62	20231222	195000	616838900	41500	41500	41500	41500	196
63	20231222	194900	616838900	41500	41500	41500	41500	0
64	20231222	194800	616838900	41500	41500	41500	41500	0
65	20231222	194700	616838900	41500	41500	41500	41500	0
66	20231222	194600	616838900	41500	41500	41500	41500	0
67	20231222	194500	616838900	41500	41500	41500	41500	0
68	20231222	194400	616838900	41500	41500	41500	41500	0
69	20231222	194300	616838900	41500	41500	41500	41500	0
70	20231222	194200	616838900	41500	41500	41500	41500	0
71	20231222	194100	616838900	41500	41500	41500	41500	0
72	20231222	194000	616838900	41500	41500	41500	41500	0
73	20231222	193900	616838900	41500	41500	41500	41500	0
74	20231222	193800	616838900	41500	41500	41500	41500	0
75	20231222	193700	616838900	41500	41500	41500	41500	0
76	20231222	193600	616838900	41500	41500	41500	41500	0
77	20231222	193500	616838900	41500	41500	41500	41500	0
78	20231222	193400	616838900	41500	41500	41500	41500	0
79	20231222	193300	616838900	41500	41500	41500	41500	0
80	20231222	193200	616838900	41500	41500	41500	41500	0
81	20231222	193100	616838900	41500	41500	41500	41500	0
82	20231222	193000	616838900	41500	41500	41500	41500	0
83	20231222	192900	616838900	41500	41500	41500	41500	0
84	20231222	192800	616838900	41500	41500	41500	41500	0
85	20231222	192700	616838900	41500	41500	41500	41500	0
86	20231222	192600	616838900	41500	41500	41500	41500	0
87	20231222	192500	616838900	41500	41500	41500	41500	0
88	20231222	192400	616838900	41500	41500	41500	41500	0
89	20231222	192300	616838900	41500	41500	41500	41500	0
90	20231222	192200	616838900	41500	41500	41500	41500	0
91	20231222	192100	616838900	41500	41500	41500	41500	0
92	20231222	192000	616838900	41500	41500	41500	41500	196
93	20231222	191900	616838900	41500	41500	41500	41500	0
94	20231222	191800	616838900	41500	41500	41500	41500	0
95	20231222	191700	616838900	41500	41500	41500	41500	0
96	20231222	191600	616838900	41500	41500	41500	41500	0
97	20231222	191500	616838900	41500	41500	41500	41500	0
98	20231222	191400	616838900	41500	41500	41500	41500	0
99	20231222	191300	616838900	41500	41500	41500	41500	0
100	20231222	191200	616838900	41500	41500	41500	41500	0
101	20231222	191100	616838900	41500	41500	41500	41500	0
102	20231222	191000	616838900	41500	41500	41500	41500	0
103	20231222	190900	616838900	41500	41500	41500	41500	0
104	20231222	190800	616838900	41500	41500	41500	41500	0
105	20231222	190700	616838900	41500	41500	41500	41500	0
106	20231222	190600	616838900	41500	41500	41500	41500	0
107	20231222	190500	616838900	41500	41500	41500	41500	0
108	20231222	190400	616838900	41500	41500	41500	41500	0
109	20231222	190300	616838900	41500	41500	41500	41500	0
110	20231222	190200	616838900	41500	41500	41500	41500	0
111	20231222	190100	616838900	41500	41500	41500	41500	0
112	20231222	190000	616838900	41500	41500	41500	41500	0
113	20231222	185900	616838900	41500	41500	41500	41500	0
114	20231222	185800	616838900	41500	41500	41500	41500	0
115	20231222	185700	616838900	41500	41500	41500	41500	0
116	20231222	185600	616838900	41500	41500	41500	41500	0
117	20231222	185500	616838900	41500	41500	41500	41500	0
118	20231222	185400	616838900	41500	41500	41500	41500	0
119	20231222	185300	616838900	41500	41500	41500	41500	0
120	20231222	185200	616838900	41500	41500	41500	41500	0
121	20231222	185100	616838900	41500	41500	41500	41500	0
122	20231222	185000	616838900	41500	41500	41500	41500	196
123	20231222	184900	616838900	41500	41500	41500	41500	0
124	20231222	184800	616838900	41500	41500	41500	41500	0
125	20231222	184700	616838900	41500	41500	41500	41500	0
126	20231222	184600	616838900	41500	41500	41500	41500	0
127	20231222	184500	616838900	41500	41500	41500	41500	0
128	20231222	184400	616838900	41500	41500	41500	41500	0
129	20231222	184300	616838900	41500	41500	41500	41500	0
130	20231222	184200	616838900	41500	41500	41500	41500	0
131	20231222	184100	616838900	41500	41500	41500	41500	0
132	20231222	184000	616838900	41500	41500	41500	41500	0
133	20231222	183900	616838900	41500	41500	41500	41500	0
134	20231222	183800	616838900	41500	41500	41500	41500	0
135	20231222	183700	616838900	41500	41500	41500	41500	0
136	20231222	183600	616838900	41500	41500	41500	41500	0
137	20231222	183500	616838900	41500	41500	41500	41500	0
138	20231222	183400	616838900	41500	41500	41500	41500	0
139	20231222	183300	616838900	41500	41500	41500	41500	0
140	20231222	183200	616838900	41500	41500	41500	41500	0
141	20231222	183100	616838900	41500	41500	41500	41500	0
142	20231222	183000	616838900	41500	41500	41500	41500	0
143	20231222	182900	616838900	41500	41500	41500	41500	0
144	20231222	182800	616838900	41500	41500	41500	41500	0
145	20231222	182700	616838900	41500	41500	41500	41500	0
146	20231222	182600	616838900	41500	41500	41500	41500	0
147	20231222	182500	616838900	41500	41500	41500	41500	0
148	20231222	182400	616838900	41500	41500	41500	41500	0
149	20231222	182300	616838900	41500	41500	41500	41500	0
150	20231222	182200	616838900	41500	41500	41500	41500	0
151	20231222	182100	616838900	41500	41500	41500	41500	0
152	20231222	182000	616838900	41500	41500	41500	41500	196
153	20231222	181900	616838900	41500	41500	41500	41500	0
154	20231222	181800	616838900	41500	41500	41500	41500	0
155	20231222	181700	616838900	41500	41500	41500	41500	0
156	20231222	181600	616838900	41500	41500	41500	41500	0
157	20231222	181500	616838900	41500	41500	41500	41500	0
158	20231222	181400	616838900	41500	41500	41500	41500	0
159	20231222	181300	616838900	41500	41500	41500	41500	0
160	20231222	181200	616838900	41500	41500	41500	41500	0
161	20231222	181100	616838900	41500	41500	41500	41500	0
162	20231222	181000	616838900	41500	41500	41500	41500	0
163	20231222	180900	616838900	41500	41500	41500	41500	0
164	20231222	180800	616838900	41500	41500	41500	41500	0
165	20231222	180700	616838900	41500	41500	41500	41500	0
166	20231222	180600	616838900	41500	41500	41500	41500	0
167	20231222	180500	616838900	41500	41500	41500	41500	0
168	20231222	180400	616838900	41500	41500	41500	41500	0
169	20231222	180300	616838900	41500	41500	41500	41500	0
170	20231222	180200	616838900	41500	41500	41500	41500	0
171	20231222	180100	616838900	41500	41500	41500	41500	0
172	20231222	180000	616838900	41500	41500	41500	41500	0
173	20231222	175900	616838900	41500	41500	41500	41500	0
174	20231222	175800	616838900	41500	41500	41500	41500	0
175	20231222	175700	616838900	41500	41500	41500	41500	0
176	20231222	175600	616838900	41500	41500	41500	41500	0
177	20231222	175500	616838900	41500	41500	41500	41500	0
178	20231222	175400	616838900	41500	41500	41500	41500	0
179	20231222	175300	616838900	41500	41500	41500	41500	0
180	20231222	175200	616838900	41500	41500	41500	41500	0
181	20231222	175100	616838900	41500	41500	41500	41500	0
182	20231222	175000	616838900	41500	41500	41500	41500	196
183	20231222	174900	616838900	41500	41500	41500	41500	0
184	20231222	174800	616838900	41500	41500	41500	41500	0
185	20231222	174700	616838900	41500	41500	41500	41500	0
186	20231222	174600	616838900	41500	41500	41500	41500	0
187	20231222	174500	616838900	41500	41500	41500	41500	0
188	20231222	174400	616838900	41500	41500	41500	41500	0
189	20231222	174300	616838900	41500	41500	41500	41500	0
190	20231222	174200	616838900	41500	41500	41500	41500	0
191	20231222	174100	616838900	41500	41500	41500	41500	0
192	20231222	174000	616838900	41500	41500	41500	41500	0
193	20231222	173900	616838900	41500	41500	41500	41500	0
194	20231222	173800	616838900	41500	41500	41500	41500	0
195	20231222	173700	616838900	41500	41500	41500	41500	0
196	20231222	173600	616838900	41500	41500	41500	41500	0
197	20231222	173500	616838900	41500	41500	41500	41500	0
198	20231222	173400	616838900	41500	41500	41500	41500	0
199	20231222	173300	616838900	41500	41500	41500	41500	0
200	20231222	173200	616838900	41500	41500	41500	41500	0
201	20231222	173100	616838900	41500	41500	41500	41500	0
202	20231222	173000	616838900	41500	41500	41500	41500	0
203	20231222	172900	616838900	41500	41500	41500	41500	0
204	20231222	172800	616838900	41500	41500	41500	41500	0
205	20231222	172700	616838900	41500	41500	41500	41500	0
206	20231222	172600	616838900	41500	41500	41500	41500	0
207	20231222	172500	616838900	41500	41500	41500	41500	0
208	20231222	172400	616838900	41500	41500	41500	41500	0
209	20231222	172300	616838900	41500	41500	41500	41500	0
210	20231222	172200	616838900	41500	41500	41500	41500	0
211	20231222	172100	616838900	41500	41500	41500	41500	0
212	20231222	172000	616838900	41500	41500	41500	41500	196
213	20231222	171900	616838900	41500	41500	41500	41500	0
214	20231222	171800	616838900	41500	41500	41500	41500	0
215	20231222	171700	616838900	41500	41500	41500	41500	0
216	20231222	171600	616838900	41500	41500	41500	41500	0
217	20231222	171500	616838900	41500	41500	41500	41500	0
218	20231222	171400	616838900	41500	41500	41500	41500	0
219	20231222	171300	616838900	41500	41500	41500	41500	0
220	20231222	171200	616838900	41500	41500	41500	41500	0
221	20231222	171100	616838900	41500	41500	41500	41500	0
222	20231222	171000	616838900	41500	41500	41500	41500	0
223	20231222	170900	616838900	41500	41500	41500	41500	0
224	20231222	170800	616838900	41500	41500	41500	41500	0
225	20231222	170700	616838900	41500	41500	41500	41500	0
226	20231222	170600	616838900	41500	41500	41500	41500	0
227	20231222	170500	616838900	41500	41500	41500	41500	0
228	20231222	170400	616838900	41500	41500	41500	41500	0
229	20231222	170300	616838900	41500	41500	41500	41500	0
230	20231222	170200	616838900	41500	41500	41500	41500	0
231	20231222	170100	616838900	41500	41500	41500	41500	0
232	20231222	170000	616838900	41500	41500	41500	41500	0
233	20231222	165900	616838900	41500	41500	41500	41500	0
234	20231222	165800	616838900	41500	41500	41500	41500	0
235	20231222	165700	616838900	41500	41500	41500	41500	0
236	20231222	165600	616838900	41500	41500	41500	41500	0
237	20231222	165500	616838900	41500	41500	41500	41500	0
238	20231222	165400	616838900	41500	41500	41500	41500	0
239	20231222	165300	616838900	41500	41500	41500	41500	0
240	20231222	165200	616838900	41500	41500	41500	41500	0
241	20231222	165100	616838900	41500	41500	41500	41500	0
242	20231222	165000	616838900	41500	41500	41500	41500	196
243	20231222	164900	616838900	41500	41500	41500	41500	0
244	20231222	164800	616838900	41500	41500	41500	41500	0
245	20231222	164700	616838900	41500	41500	41500	41500	0
246	20231222	164600	616838900	41500	41500	41500	41500	0
247	20231222	164500	616838900	41500	41500	41500	41500	0
248	20231222	164400	616838900	41500	41500	41500	41500	0
249	20231222	164300	616838900	41500	41500	41500	41500	0
250	20231222	164200	616838900	41500	41500	41500	41500	0
251	20231222	164100	616838900	41500	41500	41500	41500	0
252	20231222	164000	616838900	41500	41500	41500	41500	0
253	20231222	163900	616838900	41500	41500	41500	41500	0
254	20231222	163800	616838900	41500	41500	41500	41500	0
255	20231222	163700	616838900	41500	41500	41500	41500	0
256	20231222	163600	616838900	41500	41500	41500	41500	0
257	20231222	163500	616838900	41500	41500	41500	41500	0
258	20231222	163400	616838900	41500	41500	41500	41500	0
259	20231222	163300	616838900	41500	41500	41500	41500	0
260	20231222	163200	616838900	41500	41500	41500	41500	0
261	20231222	163100	616838900	41500	41500	41500	41500	0
262	20231222	163000	616838900	41500	41500	41500	41500	0
263	20231222	162900	616838900	41500	41500	41500	41500	0
264	20231222	162800	616838900	41500	41500	41500	41500	0
265	20231222	162700	616838900	41500	41500	41500	41500	0
266	20231222	162600	616838900	41500	41500	41500	41500	0
267	20231222	162500	616838900	41500	41500	41500	41500	0
268	20231222	162400	616838900	41500	41500	41500	41500	0
269	20231222	162300	616838900	41500	41500	41500	41500	0
270	20231222	162200	616838900	41500	41500	41500	41500	0
271	20231222	162100	616838900	41500	41500	41500	41500	0
272	20231222	162000	616838900	41500	41500	41500	41500	196
273	20231222	161900	616838900	41500	41500	41500	41500	0
274	20231222	161800	616838900	41500	41500	41500	41500	0
275	20231222	161700	616838900	41500	41500	41500	41500	0
276	20231222	161600	616838900	41500	41500	41500	41500	0
277	20231222	161500	616838900	41500	41500	41500	41500	0
278	20231222	161400	616838900	41500	41500	41500	41500	0
279	20231222	161300	616838900	41500	41500	41500	41500	0
280	20231222	161200	616838900	41500	41500	41500	41500	0
281	20231222	161100	616838900	41500	41500	41500	41500	0
282	20231222	161000	616838900	41500	41500	41500	41500	0
283	20231222	160900	616838900	41500	41500	41500	41500	0
284	20231222	160800	616838900	41500	41500	41500	41500	0
285	20231222	160700	616838900	41500	41500	41500	41500	0
286	20231222	160600	616838900	41500	41500	41500	41500	0
287	20231222	160500	616838900	41500	41500	41500	41500	0
288	20231222	160400	616838900	41500	41500	41500	41500	0
289	20231222	160300	616838900	41500	41500	41500	41500	0
290	20231222	160200	616838900	41500	41500	41500	41500	0
291	20231222	160100	616838900	41500	41500	41500	41500	0
292	20231222	160000	616838900	41500	41500	41500	41500	0
293	20231222	155900	616838900	41500	41500	41500	41500	0
294	20231222	155800	616838900	41500	41500	41500	41500	0
295	20231222	155700	616838900	41500	41500	41500	41500	0
296	20231222	155600	616838900	41500	41500	41500	41500	0
297	20231222	155500	616838900	41500	41500	41500	41500	0
298	20231222	155400	616838900	41500	41500	41500	41500	0
299	20231222	155300	616838900	41500	41500	41500	41500	0
300	20231222	155200	616838900	41500	41500	41500	41500	0
301	20231222	155100	616838900	41500	41500	41500	41500	0
302	20231222	155000	616838900	41500	41500	41500	41500	196
303	20231222	154900	616838900	41500	41500	41500	41500	0
304	20231222	154800	616838900	41500	41500	41500	41500	0
305	20231222	154700	616838900	41500	41500	41500	41500	0
306	20231222	154600	616838900	41500	41500	41500	41500	0
307	20231222	154500	616838900	41500	41500	41500	41500	0
308	20231222	154400	616838900	41500	41500	41500	41500	0
309	20231222	154300	616838900	41500	41500	41500	41500	0
310	20231222	154200	616838900	41500	41500	41500	41500	0
311	20231222	154100	616838900	41500	41500	41500	41500	0
312	20231222	154000	616838900	41500	41500	41500	41500	0
313	20231222	153900	616838900	41500	41500	41500	41500	0
314	20231222	153800	616838900	41500	41500	41500	41500	0
315	20231222	153700	616838900	41500	41500	41500	41500	0
316	20231222	153600	616838900	41500	41500	41500	41500	0
317	20231222	153500	616838900	41500	41500	41500	41500	0
318	20231222	153400	616838900	41500	41500	41500	41500	0
319	20231222	153300	616838900	41500	41500	41500	41500	0
320	20231222	153200	616838900	41500	41500	41500	41500	0
321	20231222	153100	616838900	41500	41500	41500	41500	0
322	20231222	153000	616838900	41500	41500	41500	41500	196
323	20231222	152900	608704900	41500	41500	41500	41500	0
324	20231222	152800	608704900	41500	41500	41500	41500	0
325	20231222	152700	608704900	41500	41500	41500	41500	0
326	20231222	152600	608704900	41500	41500	41500	41500	0
327	20231222	152500	608704900	41500	41500	41500	41500	0
328	20231222	152400	608704900	41500	41500	41500	41500	0
329	20231222	152300	608704900	41500	41500	41500	41500	0
330	20231222	152200	608704900	41500	41500	41500	41500	0
331	20231222	152100	608704900	41500	41500	41500	41500	0
332	20231222	152000	608704900	41500	41500	41500	41500	0
333	20231222	151900	608704900	41500	41450	41500	41450	18
334	20231222	151800	607958750	41450	41500	41500	41450	3
335	20231222	151700	607834350	41500	41450	41500	41450	10
336	20231222	151600	607419750	41500	41450	41500	41450	7
337	20231222	151500	607129400	41450	41450	41450	41450	6
338	20231222	151400	606880700	41500	41500	41500	41500	0
339	20231222	151300	606880700	41500	41450	41500	41450	7
340	20231222	151200	606590450	41500	41500	41500	41500	3
341	20231222	151100	606465950	41450	41450	41450	41450	5
342	20231222	151000	606258700	41450	41450	41500	41450	8
343	20231222	150900	605927050	41500	41500	41500	41500	1
344	20231222	150800	605885550	41450	41500	41500	41450	8
345	20231222	150700	605553800	41450	41450	41450	41450	16
346	20231222	150600	604890600	41450	41450	41450	41450	10
347	20231222	150500	604476100	41450	41450	41450	41450	0
348	20231222	150400	604476100	41450	41450	41500	41450	25
349	20231222	150300	603439600	41500	41450	41500	41450	8
350	20231222	150200	603107850	41450	41450	41450	41450	0
351	20231222	150100	603107850	41450	41450	41450	41450	5
352	20231222	150000	602900600	41450	41450	41500	41450	17
353	20231222	145900	602195850	41450	41450	41450	41450	17
354	20231222	145800	601491200	41450	41450	41450	41450	1
355	20231222	145700	601449750	41450	41450	41450	41450	17
356	20231222	145600	600745100	41450	41450	41500	41450	139
357	20231222	145500	594978000	41450	41450	41450	41450	0
358	20231222	145400	594978000	41450	41450	41450	41450	5
359	20231222	145300	594770750	41450	41450	41450	41450	56
360	20231222	145200	592449550	41450	41450	41450	41450	4
361	20231222	145100	592283750	41450	41450	41450	41450	0
362	20231222	145000	592283750	41450	41450	41450	41450	16
363	20231222	144900	591620550	41450	41450	41450	41450	5
364	20231222	144800	591413300	41450	41450	41450	41450	0
365	20231222	144700	591413300	41450	41450	41450	41450	6
366	20231222	144600	591164600	41500	41500	41500	41500	0
367	20231222	144500	591164600	41500	41500	41500	41450	108
368	20231222	144400	586682850	41450	41450	41450	41450	2
369	20231222	144300	586599950	41450	41450	41500	41450	117
370	20231222	144200	581745300	41450	41450	41450	41450	7
371	20231222	144100	581455150	41450	41450	41450	41450	2
372	20231222	144000	581372250	41450	41350	41450	41350	7
373	20231222	143900	581082700	41350	41350	41350	41350	1
374	20231222	143800	581041350	41350	41350	41350	41350	8
375	20231222	143700	580710550	41350	41350	41350	41350	0
376	20231222	143600	580710550	41350	41350	41350	41350	5
377	20231222	143500	580503800	41350	41350	41350	41350	8
378	20231222	143400	580173000	41500	41350	41500	41350	3
379	20231222	143300	580048800	41350	41350	41350	41350	6
380	20231222	143200	579800700	41350	41350	41350	41350	0
381	20231222	143100	579800700	41350	41400	41400	41350	37
382	20231222	143000	578269150	41400	41350	41400	41350	2
383	20231222	142900	578186400	41350	41350	41350	41350	5
384	20231222	142800	577979650	41400	41350	41400	41350	8
385	20231222	142700	577648800	41450	41450	41450	41450	3
386	20231222	142600	577524450	41400	41350	41400	41350	6
387	20231222	142500	577276300	41350	41350	41350	41350	1
388	20231222	142400	577234950	41350	41350	41350	41350	5
389	20231222	142300	577028200	41350	41350	41350	41350	2
390	20231222	142200	576945500	41350	41350	41350	41350	5
391	20231222	142100	576738750	41350	41350	41350	41350	5
392	20231222	142000	576532000	41500	41350	41500	41350	1919
393	20231222	141900	496893650	41350	41350	41350	41350	5
394	20231222	141800	496686900	41300	41300	41300	41300	0
395	20231222	141700	496686900	41300	41350	41350	41300	308
396	20231222	141600	483966250	41350	41350	41500	41350	144
397	20231222	141500	478009650	41350	41350	41350	41350	13
398	20231222	141400	477472100	41350	41350	41350	41350	9
399	20231222	141300	477099950	41350	41350	41350	41350	3
400	20231222	141200	476975900	41350	41350	41350	41350	8
401	20231222	141100	476645100	41350	41350	41350	41350	3
402	20231222	141000	476521050	41400	41350	41400	41350	17
403	20231222	140900	475817950	41350	41350	41350	41350	1
404	20231222	140800	475776600	41350	41350	41350	41350	9
405	20231222	140700	475404450	41350	41350	41350	41350	12
406	20231222	140600	474908250	41350	41350	41350	41350	1
407	20231222	140500	474866900	41350	41350	41350	41350	7
408	20231222	140400	474577450	41350	41350	41350	41350	0
409	20231222	140300	474577450	41350	41350	41350	41350	6
410	20231222	140200	474329350	41400	41350	41400	41350	20
411	20231222	140100	473501800	41350	41350	41350	41350	5
412	20231222	140000	473295050	41350	41350	41350	41350	39
413	20231222	135900	471682400	41350	41350	41350	41350	128
414	20231222	135800	466389600	41350	41350	41350	41350	13
415	20231222	135700	465852050	41350	41350	41350	41350	1
416	20231222	135600	465810700	41350	41400	41400	41350	15
417	20231222	135500	465189750	41400	41400	41400	41400	9
418	20231222	135400	464817150	41400	41400	41400	41400	11
419	20231222	135300	464361750	41400	41350	41400	41350	20
420	20231222	135200	463534050	41350	41350	41400	41350	14
421	20231222	135100	462954900	41350	41350	41350	41350	10
422	20231222	135000	462541400	41350	41350	41350	41350	6
423	20231222	134900	462293300	41350	41350	41350	41350	9
424	20231222	134800	461921150	41350	41350	41350	41350	3
425	20231222	134700	461797100	41350	41350	41400	41350	17
426	20231222	134600	461094050	41350	41350	41350	41350	12
427	20231222	134500	460597850	41350	41350	41350	41350	5
428	20231222	134400	460391100	41350	41350	41350	41350	5
429	20231222	134300	460184350	41350	41400	41400	41350	6
430	20231222	134200	459936100	41350	41400	41400	41350	10
431	20231222	134100	459522550	41400	41450	41450	41400	5
432	20231222	134000	459315350	41450	41450	41450	41450	27
433	20231222	133900	458196200	41450	41450	41450	41450	5
434	20231222	133800	457988950	41500	41400	41500	41400	51
435	20231222	133700	455876100	41400	41350	41400	41350	16
436	20231222	133600	455214200	41350	41350	41350	41350	3
437	20231222	133500	455090150	41350	41350	41350	41350	8
438	20231222	133400	454759350	41400	41350	41400	41350	13
439	20231222	133300	454221650	41350	41350	41350	41350	11
440	20231222	133200	453766800	41350	41350	41350	41350	5
441	20231222	133100	453560050	41350	41350	41350	41350	0
442	20231222	133000	453560050	41350	41350	41400	41350	30
443	20231222	132900	452318350	41350	41350	41400	41350	5
444	20231222	132800	452111550	41350	41350	41400	41350	17
445	20231222	132700	451408400	41350	41350	41350	41350	6
446	20231222	132600	451160300	41350	41350	41350	41350	10
447	20231222	132500	450746800	41350	41350	41350	41350	17
448	20231222	132400	450043850	41350	41350	41350	41350	4
449	20231222	132300	449878450	41350	41350	41350	41350	15
450	20231222	132200	449258200	41350	41350	41350	41350	2
451	20231222	132100	449175500	41350	41350	41350	41350	11
452	20231222	132000	448720650	41350	41350	41350	41350	11
453	20231222	131900	448265800	41350	41350	41350	41350	12
454	20231222	131800	447769600	41350	41350	41400	41350	22
455	20231222	131700	446859850	41350	41350	41350	41350	4
456	20231222	131600	446694450	41350	41350	41350	41350	13
457	20231222	131500	446156900	41350	41350	41350	41350	9
458	20231222	131400	445784750	41350	41350	41350	41350	12
459	20231222	131300	445288550	41350	41350	41350	41350	6
460	20231222	131200	445040450	41350	41350	41350	41350	5
461	20231222	131100	444833700	41350	41350	41400	41350	26
462	20231222	131000	443757850	41400	41350	41400	41350	2
463	20231222	130900	443675100	41350	41400	41400	41350	9
464	20231222	130800	443302800	41400	41350	41400	41350	22
465	20231222	130700	442392500	41350	41350	41350	41350	19
466	20231222	130600	441606850	41350	41350	41350	41350	2
467	20231222	130500	441524150	41350	41350	41350	41350	7
468	20231222	130400	441234700	41350	41350	41350	41350	6
469	20231222	130300	440986600	41350	41350	41350	41350	2
470	20231222	130200	440903900	41400	41350	41400	41350	27
471	20231222	130100	439786400	41400	41400	41400	41400	4
472	20231222	130000	439620800	41350	41350	41400	41350	16
473	20231222	125900	438958950	41350	41350	41350	41350	1
474	20231222	125800	438917600	41350	41350	41350	41350	8
475	20231222	125700	438586800	41350	41400	41400	41350	34
476	20231222	125600	437179850	41400	41350	41400	41350	13
477	20231222	125500	436642250	41350	41400	41400	41350	6
478	20231222	125400	436394100	41400	41400	41400	41400	50
479	20231222	125300	434324100	41350	41450	41450	41350	27
480	20231222	125200	433205650	41350	41400	41400	41350	27
481	20231222	125100	432088050	41400	41400	41400	41400	9
482	20231222	125000	431715450	41400	41400	41400	41400	6
483	20231222	124900	431467050	41400	41400	41400	41400	0
484	20231222	124800	431467050	41400	41350	41400	41300	24
485	20231222	124700	430474000	41400	41400	41400	41400	9
486	20231222	124600	430101400	41400	41400	41450	41250	1489
487	20231222	124500	368562300	41450	41450	41450	41450	1
488	20231222	124400	368520850	41400	41400	41400	41400	6
489	20231222	124300	368272450	41400	41450	41450	41400	16
490	20231222	124200	367609550	41450	41400	41450	41400	80
491	20231222	124100	364297050	41400	41400	41450	41400	19
492	20231222	124000	363510400	41400	41400	41400	41400	10
493	20231222	123900	363096400	41400	41450	41450	41400	10
494	20231222	123800	362682150	41400	41450	41450	41400	10
495	20231222	123700	362268100	41400	41400	41400	41400	7
496	20231222	123600	361978300	41400	41400	41400	41400	16
497	20231222	123500	361315900	41400	41400	41400	41400	385
498	20231222	123400	345376900	41400	41400	41450	41400	20
499	20231222	123300	344548750	41400	41400	41400	41400	1
500	20231222	123200	344507350	41400	41400	41400	41400	10
501	20231222	123100	344093350	41400	41400	41400	41400	0
502	20231222	123000	344093350	41400	41400	41400	41400	16
503	20231222	122900	343430950	41400	41400	41400	41400	10
504	20231222	122800	343016950	41400	41450	41450	41400	4
505	20231222	122700	342851300	41400	41400	41400	41400	14
506	20231222	122600	342271700	41400	41400	41400	41400	6
507	20231222	122500	342023300	41400	41400	41400	41400	5
508	20231222	122400	341816300	41400	41400	41400	41400	29
509	20231222	122300	340615700	41400	41400	41400	41400	10
510	20231222	122200	340201700	41450	41400	41450	41400	6
511	20231222	122100	339953250	41450	41450	41450	41450	2
512	20231222	122000	339870350	41450	41400	41450	41400	20
513	20231222	121900	339041650	41400	41400	41400	41400	0
514	20231222	121800	339041650	41400	41450	41450	41400	9
515	20231222	121700	338669000	41450	41400	41450	41400	11
516	20231222	121600	338213300	41400	41400	41400	41400	34
517	20231222	121500	336805700	41400	41400	41400	41400	25
518	20231222	121400	335770700	41450	41400	41450	41400	14
519	20231222	121300	335190550	41400	41400	41400	41400	14
520	20231222	121200	334610950	41450	41450	41450	41450	1
521	20231222	121100	334569500	41400	41400	41400	41400	8
522	20231222	121000	334238300	41400	41400	41400	41400	11
523	20231222	120900	333782900	41400	41450	41450	41400	6
524	20231222	120800	333534450	41400	41400	41400	41400	5
525	20231222	120700	333327450	41400	41400	41400	41400	18
526	20231222	120600	332582250	41400	41450	41450	41400	54
527	20231222	120500	330344000	41450	41500	41500	41450	12
528	20231222	120400	329846250	41450	41450	41450	41450	15
529	20231222	120300	329224500	41450	41450	41450	41450	10
530	20231222	120200	328810000	41450	41450	41450	41450	23
531	20231222	120100	327856650	41450	41450	41450	41450	409
532	20231222	120000	310903600	41450	41450	41450	41450	1
533	20231222	115900	310862150	41450	41500	41500	41450	21
534	20231222	115800	309991650	41450	41450	41450	41450	0
535	20231222	115700	309991650	41450	41450	41450	41450	55
536	20231222	115600	307711900	41450	41450	41500	41450	7
537	20231222	115500	307421700	41450	41450	41500	41450	994
538	20231222	115400	266172650	41500	41450	41500	41450	8
539	20231222	115300	265840900	41450	41500	41500	41450	20
540	20231222	115200	265011400	41450	41450	41500	41450	12
541	20231222	115100	264513800	41450	41450	41450	41450	17
542	20231222	115000	263809150	41450	41450	41500	41450	25
543	20231222	114900	262772850	41500	41450	41500	41450	8
544	20231222	114800	262441100	41450	41450	41450	41450	0
545	20231222	114700	262441100	41450	41450	41450	41450	606
546	20231222	114600	237322400	41450	41450	41450	41450	10
547	20231222	114500	236907900	41450	41450	41450	41450	5
548	20231222	114400	236700650	41450	41450	41450	41450	8
549	20231222	114300	236369050	41450	41450	41450	41450	35
550	20231222	114200	234918300	41500	41450	41500	41450	6
551	20231222	114100	234669550	41450	41500	41500	41450	6
552	20231222	114000	234420800	41450	41450	41450	41450	6
553	20231222	113900	234172100	41450	41500	41500	41450	27
554	20231222	113800	233052250	41450	41450	41450	41450	5
555	20231222	113700	232845000	41450	41450	41450	41450	10
556	20231222	113600	232430500	41450	41450	41450	41450	10
557	20231222	113500	232016000	41450	41450	41450	41450	32
558	20231222	113400	230689600	41450	41450	41450	41450	8
559	20231222	113300	230358000	41450	41450	41450	41450	6
560	20231222	113200	230109300	41450	41450	41450	41450	3
561	20231222	113100	229984950	41450	41500	41500	41450	21
562	20231222	113000	229114200	41450	41450	41450	41450	1
563	20231222	112900	229072750	41450	41450	41450	41450	15
564	20231222	112800	228451000	41500	41450	41500	41450	57
565	20231222	112700	226086850	41450	41450	41450	41450	9
566	20231222	112600	225713800	41450	41450	41500	41450	12
567	20231222	112500	225216350	41450	41450	41450	41450	5
568	20231222	112400	225009100	41450	41450	41450	41450	5
569	20231222	112300	224801850	41450	41450	41450	41450	4
570	20231222	112200	224636050	41450	41450	41450	41450	514
571	20231222	112100	203330750	41450	41450	41450	41450	13
572	20231222	112000	202791900	41450	41450	41450	41450	1
573	20231222	111900	202750450	41450	41450	41450	41450	6
574	20231222	111800	202501750	41500	41500	41500	41500	2
575	20231222	111700	202418750	41450	41450	41450	41450	5
576	20231222	111600	202211500	41450	41500	41500	41450	2
577	20231222	111500	202128550	41450	41450	41450	41450	5
578	20231222	111400	201921300	41450	41450	41450	41450	5
579	20231222	111300	201714050	41500	41500	41500	41500	33
580	20231222	111200	200344550	41500	41500	41500	41500	11
581	20231222	111100	199888050	41500	41500	41500	41500	81
582	20231222	111000	196526550	41500	41500	41550	41500	55
583	20231222	110900	194243950	41500	41500	41500	41500	2
584	20231222	110800	194160950	41500	41500	41500	41500	75
585	20231222	110700	191048450	41500	41500	41500	41500	48
586	20231222	110600	189056450	41500	41500	41500	41500	68
587	20231222	110500	186234450	41500	41500	41500	41500	28
588	20231222	110400	185072450	41500	41500	41500	41500	4
589	20231222	110300	184906450	41500	41500	41550	41500	101
590	20231222	110200	180714900	41500	41500	41500	41500	0
591	20231222	110100	180714900	41500	41500	41500	41500	5
592	20231222	110000	180507400	41450	41450	41450	41450	5
593	20231222	105900	180300150	41550	41550	41550	41550	8
594	20231222	105800	179967750	41500	41500	41500	41500	55
595	20231222	105700	177685250	41550	41600	41600	41550	114
596	20231222	105600	172948500	41500	41500	41500	41500	5
597	20231222	105500	172741000	41500	41500	41500	41500	1
598	20231222	105400	172699500	41500	41500	41500	41500	5
599	20231222	105300	172492000	41450	41500	41500	41450	57
600	20231222	105200	170129100	41500	41500	41500	41500	26
601	20231222	105100	169050100	41450	41500	41500	41450	11
602	20231222	105000	168593850	41500	41450	41500	41450	27
603	20231222	104900	167473400	41450	41450	41450	41450	5
604	20231222	104800	167266150	41500	41500	41500	41500	2
605	20231222	104700	167183150	41450	41450	41450	41450	16
606	20231222	104600	166519950	41500	41500	41500	41450	22
607	20231222	104500	165607200	41500	41500	41600	41500	227
608	20231222	104400	156186600	41500	41500	41500	41450	178
609	20231222	104300	148799850	41500	41500	41500	41500	0
610	20231222	104200	148799850	41500	41550	41550	41500	17
611	20231222	104100	148094100	41500	41500	41500	41500	0
612	20231222	104000	148094100	41500	41550	41550	41500	16
613	20231222	103900	147429550	41500	41450	41500	41450	69
614	20231222	103800	144566300	41450	41450	41450	41450	0
615	20231222	103700	144566300	41450	41450	41450	41450	5
616	20231222	103600	144359050	41500	41500	41500	41500	6
617	20231222	103500	144110050	41450	41500	41500	41450	11
618	20231222	103400	143653950	41500	41550	41550	41500	60
619	20231222	103300	141163900	41500	41450	41500	41450	39
620	20231222	103200	139545700	41450	41450	41450	41450	7
621	20231222	103100	139255550	41500	41500	41500	41500	0
622	20231222	103000	139255550	41500	41450	41500	41450	10
623	20231222	102900	138840950	41450	41450	41450	41450	0
624	20231222	102800	138840950	41450	41450	41450	41450	2
625	20231222	102700	138758050	41450	41450	41450	41450	0
626	20231222	102600	138758050	41450	41450	41450	41400	34
627	20231222	102500	137349900	41450	41450	41450	41450	3
628	20231222	102400	137225550	41500	41500	41500	41500	1
629	20231222	102300	137184050	41450	41400	41450	41400	127
630	20231222	102200	131922950	41400	41400	41400	41400	0
631	20231222	102100	131922950	41400	41400	41400	41400	5
632	20231222	102000	131715950	41450	41450	41450	41450	1
633	20231222	101900	131674500	41400	41400	41400	41400	39
634	20231222	101800	130059900	41400	41400	41450	41400	12
635	20231222	101700	129562850	41450	41450	41450	41450	9
636	20231222	101600	129189800	41400	41450	41450	41400	14
637	20231222	101500	128609900	41400	41400	41400	41400	2
638	20231222	101400	128527100	41400	41400	41400	41400	381
639	20231222	101300	112753700	41450	41450	41450	41450	465
640	20231222	101200	93479450	41450	41450	41500	41450	25
641	20231222	101100	92443150	41500	41450	41500	41450	12
642	20231222	101000	91945550	41450	41450	41450	41450	0
643	20231222	100900	91945550	41450	41450	41450	41450	5
644	20231222	100800	91738300	41500	41500	41500	41500	3
645	20231222	100700	91613800	41450	41450	41450	41450	5
646	20231222	100600	91406550	41500	41500	41500	41500	1
647	20231222	100500	91365050	41450	41450	41450	41450	21
648	20231222	100400	90494600	41450	41450	41450	41450	8
649	20231222	100300	90163000	41450	41450	41450	41450	0
650	20231222	100200	90163000	41450	41450	41450	41450	5
651	20231222	100100	89955750	41500	41500	41500	41500	2
652	20231222	100000	89872750	41500	41500	41550	41500	130
653	20231222	095900	84477700	41500	41500	41500	41500	41
654	20231222	095800	82776200	41450	41500	41500	41450	66
655	20231222	095700	80037450	41500	41550	41550	41500	8
656	20231222	095600	79705400	41550	41550	41550	41550	1
657	20231222	095500	79663850	41500	41450	41500	41450	159
658	20231222	095400	73066500	41450	41450	41450	41450	31
659	20231222	095300	71781550	41450	41450	41500	41450	12
660	20231222	095200	71284100	41450	41450	41450	41450	0
661	20231222	095100	71284100	41450	41450	41450	41450	12
662	20231222	095000	70786700	41450	41500	41500	41450	11
663	20231222	094900	70330500	41500	41500	41500	41500	1
664	20231222	094800	70289000	41500	41500	41500	41450	19
665	20231222	094700	69500800	41500	41500	41500	41500	3
666	20231222	094600	69376300	41500	41450	41500	41450	11
667	20231222	094500	68920150	41450	41500	41500	41450	6
668	20231222	094400	68671200	41450	41450	41450	41450	6
669	20231222	094300	68422500	41500	41450	41500	41450	6
670	20231222	094200	68173750	41500	41500	41500	41500	66
671	20231222	094100	65434750	41500	41500	41500	41500	7
672	20231222	094000	65144250	41550	41500	41550	41500	24
673	20231222	093900	64148200	41500	41550	41550	41500	28
674	20231222	093800	62985200	41550	41550	41550	41500	24
675	20231222	093700	61988850	41500	41550	41550	41500	19
676	20231222	093600	61199800	41500	41500	41500	41500	33
677	20231222	093500	59830300	41500	41500	41500	41500	0
678	20231222	093400	59830300	41500	41500	41500	41500	30
679	20231222	093300	58585300	41500	41500	41500	41500	11
680	20231222	093200	58128800	41450	41500	41500	41450	23
681	20231222	093100	57174650	41500	41500	41500	41500	2
682	20231222	093000	57091650	41450	41450	41450	41450	27
683	20231222	092900	55972500	41450	41450	41450	41450	23
684	20231222	092800	55019150	41500	41500	41500	41500	2
685	20231222	092700	54936150	41500	41500	41500	41500	9
686	20231222	092600	54562650	41450	41500	41500	41450	50
687	20231222	092500	52488600	41500	41500	41500	41500	100
688	20231222	092400	48338600	41500	41500	41500	41500	33
689	20231222	092300	46969100	41500	41500	41500	41500	82
690	20231222	092200	43566100	41500	41500	41500	41500	27
691	20231222	092100	42445600	41500	41500	41500	41500	37
692	20231222	092000	40910100	41500	41500	41500	41500	1
693	20231222	091900	40868600	41500	41500	41500	41500	23
694	20231222	091800	39914100	41500	41500	41500	41500	14
695	20231222	091700	39333100	41500	41500	41500	41500	22
696	20231222	091600	38420100	41500	41500	41500	41500	15
697	20231222	091500	37797600	41500	41500	41500	41500	81
698	20231222	091400	34436100	41550	41550	41550	41550	60
699	20231222	091300	31943100	41600	41600	41600	41600	16
700	20231222	091200	31277500	41600	41600	41600	41600	6
701	20231222	091100	31027900	41550	41550	41550	41550	8
702	20231222	091000	30695500	41550	41500	41600	41500	16
703	20231222	090900	30031150	41500	41600	41600	41500	395
704	20231222	090800	13621550	41650	41650	41650	41650	2
705	20231222	090700	13538250	41650	41650	41650	41650	15
706	20231222	090600	12913500	41700	41600	41700	41600	66
707	20231222	090500	10165900	41600	41600	41600	41600	23
708	20231222	090400	9209100	41650	41650	41650	41650	2
709	20231222	090300	9125800	41650	41600	41650	41600	37
710	20231222	090200	7586050	41700	41650	41700	41650	60
711	20231222	090100	5084550	41650	41650	41650	41650	0
712	20231222	090000	5084550	41650	41700	41700	41650	122