KissMeData/425040/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	212600	3816436500	43800	43800	43800	43800	1087
3	20231211	212500	3816436500	43800	43800	43800	43800	0
4	20231211	212400	3816436500	43800	43800	43800	43800	0
5	20231211	212300	3816436500	43800	43800	43800	43800	0
6	20231211	212200	3816436500	43800	43800	43800	43800	0
7	20231211	212100	3816436500	43800	43800	43800	43800	0
8	20231211	212000	3816436500	43800	43800	43800	43800	0
9	20231211	211900	3816436500	43800	43800	43800	43800	0
10	20231211	211800	3816436500	43800	43800	43800	43800	0
11	20231211	211700	3816436500	43800	43800	43800	43800	0
12	20231211	211600	3816436500	43800	43800	43800	43800	0
13	20231211	211500	3816436500	43800	43800	43800	43800	0
14	20231211	211400	3816436500	43800	43800	43800	43800	0
15	20231211	211300	3816436500	43800	43800	43800	43800	0
16	20231211	211200	3816436500	43800	43800	43800	43800	0
17	20231211	211100	3816436500	43800	43800	43800	43800	0
18	20231211	211000	3816436500	43800	43800	43800	43800	0
19	20231211	210900	3816436500	43800	43800	43800	43800	0
20	20231211	210800	3816436500	43800	43800	43800	43800	0
21	20231211	210700	3816436500	43800	43800	43800	43800	0
22	20231211	210600	3816436500	43800	43800	43800	43800	0
23	20231211	210500	3816436500	43800	43800	43800	43800	0
24	20231211	210400	3816436500	43800	43800	43800	43800	0
25	20231211	210300	3816436500	43800	43800	43800	43800	0
26	20231211	210200	3816436500	43800	43800	43800	43800	0
27	20231211	210100	3816436500	43800	43800	43800	43800	0
28	20231211	210000	3816436500	43800	43800	43800	43800	0
29	20231211	205900	3816436500	43800	43800	43800	43800	0
30	20231211	205800	3816436500	43800	43800	43800	43800	0
31	20231211	205700	3816436500	43800	43800	43800	43800	0
32	20231211	205600	3816436500	43800	43800	43800	43800	1087
33	20231211	205500	3816436500	43800	43800	43800	43800	0
34	20231211	205400	3816436500	43800	43800	43800	43800	0
35	20231211	205300	3816436500	43800	43800	43800	43800	0
36	20231211	205200	3816436500	43800	43800	43800	43800	0
37	20231211	205100	3816436500	43800	43800	43800	43800	0
38	20231211	205000	3816436500	43800	43800	43800	43800	0
39	20231211	204900	3816436500	43800	43800	43800	43800	0
40	20231211	204800	3816436500	43800	43800	43800	43800	0
41	20231211	204700	3816436500	43800	43800	43800	43800	0
42	20231211	204600	3816436500	43800	43800	43800	43800	0
43	20231211	204500	3816436500	43800	43800	43800	43800	0
44	20231211	204400	3816436500	43800	43800	43800	43800	0
45	20231211	204300	3816436500	43800	43800	43800	43800	0
46	20231211	204200	3816436500	43800	43800	43800	43800	0
47	20231211	204100	3816436500	43800	43800	43800	43800	0
48	20231211	204000	3816436500	43800	43800	43800	43800	0
49	20231211	203900	3816436500	43800	43800	43800	43800	0
50	20231211	203800	3816436500	43800	43800	43800	43800	0
51	20231211	203700	3816436500	43800	43800	43800	43800	0
52	20231211	203600	3816436500	43800	43800	43800	43800	0
53	20231211	203500	3816436500	43800	43800	43800	43800	0
54	20231211	203400	3816436500	43800	43800	43800	43800	0
55	20231211	203300	3816436500	43800	43800	43800	43800	0
56	20231211	203200	3816436500	43800	43800	43800	43800	0
57	20231211	203100	3816436500	43800	43800	43800	43800	0
58	20231211	203000	3816436500	43800	43800	43800	43800	0
59	20231211	202900	3816436500	43800	43800	43800	43800	0
60	20231211	202800	3816436500	43800	43800	43800	43800	0
61	20231211	202700	3816436500	43800	43800	43800	43800	0
62	20231211	202600	3816436500	43800	43800	43800	43800	1087
63	20231211	202500	3816436500	43800	43800	43800	43800	0
64	20231211	202400	3816436500	43800	43800	43800	43800	0
65	20231211	202300	3816436500	43800	43800	43800	43800	0
66	20231211	202200	3816436500	43800	43800	43800	43800	0
67	20231211	202100	3816436500	43800	43800	43800	43800	0
68	20231211	202000	3816436500	43800	43800	43800	43800	0
69	20231211	201900	3816436500	43800	43800	43800	43800	0
70	20231211	201800	3816436500	43800	43800	43800	43800	0
71	20231211	201700	3816436500	43800	43800	43800	43800	0
72	20231211	201600	3816436500	43800	43800	43800	43800	0
73	20231211	201500	3816436500	43800	43800	43800	43800	0
74	20231211	201400	3816436500	43800	43800	43800	43800	0
75	20231211	201300	3816436500	43800	43800	43800	43800	0
76	20231211	201200	3816436500	43800	43800	43800	43800	0
77	20231211	201100	3816436500	43800	43800	43800	43800	0
78	20231211	201000	3816436500	43800	43800	43800	43800	0
79	20231211	200900	3816436500	43800	43800	43800	43800	0
80	20231211	200800	3816436500	43800	43800	43800	43800	0
81	20231211	200700	3816436500	43800	43800	43800	43800	0
82	20231211	200600	3816436500	43800	43800	43800	43800	0
83	20231211	200500	3816436500	43800	43800	43800	43800	0
84	20231211	200400	3816436500	43800	43800	43800	43800	0
85	20231211	200300	3816436500	43800	43800	43800	43800	0
86	20231211	200200	3816436500	43800	43800	43800	43800	0
87	20231211	200100	3816436500	43800	43800	43800	43800	0
88	20231211	200000	3816436500	43800	43800	43800	43800	0
89	20231211	195900	3816436500	43800	43800	43800	43800	0
90	20231211	195800	3816436500	43800	43800	43800	43800	0
91	20231211	195700	3816436500	43800	43800	43800	43800	0
92	20231211	195600	3816436500	43800	43800	43800	43800	1087
93	20231211	195500	3816436500	43800	43800	43800	43800	0
94	20231211	195400	3816436500	43800	43800	43800	43800	0
95	20231211	195300	3816436500	43800	43800	43800	43800	0
96	20231211	195200	3816436500	43800	43800	43800	43800	0
97	20231211	195100	3816436500	43800	43800	43800	43800	0
98	20231211	195000	3816436500	43800	43800	43800	43800	0
99	20231211	194900	3816436500	43800	43800	43800	43800	0
100	20231211	194800	3816436500	43800	43800	43800	43800	0
101	20231211	194700	3816436500	43800	43800	43800	43800	0
102	20231211	194600	3816436500	43800	43800	43800	43800	0
103	20231211	194500	3816436500	43800	43800	43800	43800	0
104	20231211	194400	3816436500	43800	43800	43800	43800	0
105	20231211	194300	3816436500	43800	43800	43800	43800	0
106	20231211	194200	3816436500	43800	43800	43800	43800	0
107	20231211	194100	3816436500	43800	43800	43800	43800	0
108	20231211	194000	3816436500	43800	43800	43800	43800	0
109	20231211	193900	3816436500	43800	43800	43800	43800	0
110	20231211	193800	3816436500	43800	43800	43800	43800	0
111	20231211	193700	3816436500	43800	43800	43800	43800	0
112	20231211	193600	3816436500	43800	43800	43800	43800	0
113	20231211	193500	3816436500	43800	43800	43800	43800	0
114	20231211	193400	3816436500	43800	43800	43800	43800	0
115	20231211	193300	3816436500	43800	43800	43800	43800	0
116	20231211	193200	3816436500	43800	43800	43800	43800	0
117	20231211	193100	3816436500	43800	43800	43800	43800	0
118	20231211	193000	3816436500	43800	43800	43800	43800	0
119	20231211	192900	3816436500	43800	43800	43800	43800	0
120	20231211	192800	3816436500	43800	43800	43800	43800	0
121	20231211	192700	3816436500	43800	43800	43800	43800	0
122	20231211	192600	3816436500	43800	43800	43800	43800	1087
123	20231211	192500	3816436500	43800	43800	43800	43800	0
124	20231211	192400	3816436500	43800	43800	43800	43800	0
125	20231211	192300	3816436500	43800	43800	43800	43800	0
126	20231211	192200	3816436500	43800	43800	43800	43800	0
127	20231211	192100	3816436500	43800	43800	43800	43800	0
128	20231211	192000	3816436500	43800	43800	43800	43800	0
129	20231211	191900	3816436500	43800	43800	43800	43800	0
130	20231211	191800	3816436500	43800	43800	43800	43800	0
131	20231211	191700	3816436500	43800	43800	43800	43800	0
132	20231211	191600	3816436500	43800	43800	43800	43800	0
133	20231211	191500	3816436500	43800	43800	43800	43800	0
134	20231211	191400	3816436500	43800	43800	43800	43800	0
135	20231211	191300	3816436500	43800	43800	43800	43800	0
136	20231211	191200	3816436500	43800	43800	43800	43800	0
137	20231211	191100	3816436500	43800	43800	43800	43800	0
138	20231211	191000	3816436500	43800	43800	43800	43800	0
139	20231211	190900	3816436500	43800	43800	43800	43800	0
140	20231211	190800	3816436500	43800	43800	43800	43800	0
141	20231211	190700	3816436500	43800	43800	43800	43800	0
142	20231211	190600	3816436500	43800	43800	43800	43800	0
143	20231211	190500	3816436500	43800	43800	43800	43800	0
144	20231211	190400	3816436500	43800	43800	43800	43800	0
145	20231211	190300	3816436500	43800	43800	43800	43800	0
146	20231211	190200	3816436500	43800	43800	43800	43800	0
147	20231211	190100	3816436500	43800	43800	43800	43800	0
148	20231211	190000	3816436500	43800	43800	43800	43800	0
149	20231211	185900	3816436500	43800	43800	43800	43800	0
150	20231211	185800	3816436500	43800	43800	43800	43800	0
151	20231211	185700	3816436500	43800	43800	43800	43800	0
152	20231211	185600	3816436500	43800	43800	43800	43800	1087
153	20231211	185500	3816436500	43800	43800	43800	43800	0
154	20231211	185400	3816436500	43800	43800	43800	43800	0
155	20231211	185300	3816436500	43800	43800	43800	43800	0
156	20231211	185200	3816436500	43800	43800	43800	43800	0
157	20231211	185100	3816436500	43800	43800	43800	43800	0
158	20231211	185000	3816436500	43800	43800	43800	43800	0
159	20231211	184900	3816436500	43800	43800	43800	43800	0
160	20231211	184800	3816436500	43800	43800	43800	43800	0
161	20231211	184700	3816436500	43800	43800	43800	43800	0
162	20231211	184600	3816436500	43800	43800	43800	43800	0
163	20231211	184500	3816436500	43800	43800	43800	43800	0
164	20231211	184400	3816436500	43800	43800	43800	43800	0
165	20231211	184300	3816436500	43800	43800	43800	43800	0
166	20231211	184200	3816436500	43800	43800	43800	43800	0
167	20231211	184100	3816436500	43800	43800	43800	43800	0
168	20231211	184000	3816436500	43800	43800	43800	43800	0
169	20231211	183900	3816436500	43800	43800	43800	43800	0
170	20231211	183800	3816436500	43800	43800	43800	43800	0
171	20231211	183700	3816436500	43800	43800	43800	43800	0
172	20231211	183600	3816436500	43800	43800	43800	43800	0
173	20231211	183500	3816436500	43800	43800	43800	43800	0
174	20231211	183400	3816436500	43800	43800	43800	43800	0
175	20231211	183300	3816436500	43800	43800	43800	43800	0
176	20231211	183200	3816436500	43800	43800	43800	43800	0
177	20231211	183100	3816436500	43800	43800	43800	43800	0
178	20231211	183000	3816436500	43800	43800	43800	43800	0
179	20231211	182900	3816436500	43800	43800	43800	43800	0
180	20231211	182800	3816436500	43800	43800	43800	43800	0
181	20231211	182700	3816436500	43800	43800	43800	43800	0
182	20231211	182600	3816436500	43800	43800	43800	43800	1087
183	20231211	182500	3816436500	43800	43800	43800	43800	0
184	20231211	182400	3816436500	43800	43800	43800	43800	0
185	20231211	182300	3816436500	43800	43800	43800	43800	0
186	20231211	182200	3816436500	43800	43800	43800	43800	0
187	20231211	182100	3816436500	43800	43800	43800	43800	0
188	20231211	182000	3816436500	43800	43800	43800	43800	0
189	20231211	181900	3816436500	43800	43800	43800	43800	0
190	20231211	181800	3816436500	43800	43800	43800	43800	0
191	20231211	181700	3816436500	43800	43800	43800	43800	0
192	20231211	181600	3816436500	43800	43800	43800	43800	0
193	20231211	181500	3816436500	43800	43800	43800	43800	0
194	20231211	181400	3816436500	43800	43800	43800	43800	0
195	20231211	181300	3816436500	43800	43800	43800	43800	0
196	20231211	181200	3816436500	43800	43800	43800	43800	0
197	20231211	181100	3816436500	43800	43800	43800	43800	0
198	20231211	181000	3816436500	43800	43800	43800	43800	0
199	20231211	180900	3816436500	43800	43800	43800	43800	0
200	20231211	180800	3816436500	43800	43800	43800	43800	0
201	20231211	180700	3816436500	43800	43800	43800	43800	0
202	20231211	180600	3816436500	43800	43800	43800	43800	0
203	20231211	180500	3816436500	43800	43800	43800	43800	0
204	20231211	180400	3816436500	43800	43800	43800	43800	0
205	20231211	180300	3816436500	43800	43800	43800	43800	0
206	20231211	180200	3816436500	43800	43800	43800	43800	0
207	20231211	180100	3816436500	43800	43800	43800	43800	0
208	20231211	180000	3816436500	43800	43800	43800	43800	0
209	20231211	175900	3816436500	43800	43800	43800	43800	0
210	20231211	175800	3816436500	43800	43800	43800	43800	0
211	20231211	175700	3816436500	43800	43800	43800	43800	0
212	20231211	175600	3816436500	43800	43800	43800	43800	1087
213	20231211	175500	3816436500	43800	43800	43800	43800	0
214	20231211	175400	3816436500	43800	43800	43800	43800	0
215	20231211	175300	3816436500	43800	43800	43800	43800	0
216	20231211	175200	3816436500	43800	43800	43800	43800	0
217	20231211	175100	3816436500	43800	43800	43800	43800	0
218	20231211	175000	3816436500	43800	43800	43800	43800	0
219	20231211	174900	3816436500	43800	43800	43800	43800	0
220	20231211	174800	3816436500	43800	43800	43800	43800	0
221	20231211	174700	3816436500	43800	43800	43800	43800	0
222	20231211	174600	3816436500	43800	43800	43800	43800	0
223	20231211	174500	3816436500	43800	43800	43800	43800	0
224	20231211	174400	3816436500	43800	43800	43800	43800	0
225	20231211	174300	3816436500	43800	43800	43800	43800	0
226	20231211	174200	3816436500	43800	43800	43800	43800	0
227	20231211	174100	3816436500	43800	43800	43800	43800	0
228	20231211	174000	3816436500	43800	43800	43800	43800	0
229	20231211	173900	3816436500	43800	43800	43800	43800	0
230	20231211	173800	3816436500	43800	43800	43800	43800	0
231	20231211	173700	3816436500	43800	43800	43800	43800	0
232	20231211	173600	3816436500	43800	43800	43800	43800	0
233	20231211	173500	3816436500	43800	43800	43800	43800	0
234	20231211	173400	3816436500	43800	43800	43800	43800	0
235	20231211	173300	3816436500	43800	43800	43800	43800	0
236	20231211	173200	3816436500	43800	43800	43800	43800	0
237	20231211	173100	3816436500	43800	43800	43800	43800	0
238	20231211	173000	3816436500	43800	43800	43800	43800	0
239	20231211	172900	3816436500	43800	43800	43800	43800	0
240	20231211	172800	3816436500	43800	43800	43800	43800	0
241	20231211	172700	3816436500	43800	43800	43800	43800	0
242	20231211	172600	3816436500	43800	43800	43800	43800	1087
243	20231211	172500	3816436500	43800	43800	43800	43800	0
244	20231211	172400	3816436500	43800	43800	43800	43800	0
245	20231211	172300	3816436500	43800	43800	43800	43800	0
246	20231211	172200	3816436500	43800	43800	43800	43800	0
247	20231211	172100	3816436500	43800	43800	43800	43800	0
248	20231211	172000	3816436500	43800	43800	43800	43800	0
249	20231211	171900	3816436500	43800	43800	43800	43800	0
250	20231211	171800	3816436500	43800	43800	43800	43800	0
251	20231211	171700	3816436500	43800	43800	43800	43800	0
252	20231211	171600	3816436500	43800	43800	43800	43800	0
253	20231211	171500	3816436500	43800	43800	43800	43800	0
254	20231211	171400	3816436500	43800	43800	43800	43800	0
255	20231211	171300	3816436500	43800	43800	43800	43800	0
256	20231211	171200	3816436500	43800	43800	43800	43800	0
257	20231211	171100	3816436500	43800	43800	43800	43800	0
258	20231211	171000	3816436500	43800	43800	43800	43800	0
259	20231211	170900	3816436500	43800	43800	43800	43800	0
260	20231211	170800	3816436500	43800	43800	43800	43800	0
261	20231211	170700	3816436500	43800	43800	43800	43800	0
262	20231211	170600	3816436500	43800	43800	43800	43800	0
263	20231211	170500	3816436500	43800	43800	43800	43800	0
264	20231211	170400	3816436500	43800	43800	43800	43800	0
265	20231211	170300	3816436500	43800	43800	43800	43800	0
266	20231211	170200	3816436500	43800	43800	43800	43800	0
267	20231211	170100	3816436500	43800	43800	43800	43800	0
268	20231211	170000	3816436500	43800	43800	43800	43800	0
269	20231211	165900	3816436500	43800	43800	43800	43800	0
270	20231211	165800	3816436500	43800	43800	43800	43800	0
271	20231211	165700	3816436500	43800	43800	43800	43800	0
272	20231211	165600	3816436500	43800	43800	43800	43800	1087
273	20231211	165500	3816436500	43800	43800	43800	43800	0
274	20231211	165400	3816436500	43800	43800	43800	43800	0
275	20231211	165300	3816436500	43800	43800	43800	43800	0
276	20231211	165200	3816436500	43800	43800	43800	43800	0
277	20231211	165100	3816436500	43800	43800	43800	43800	0
278	20231211	165000	3816436500	43800	43800	43800	43800	0
279	20231211	164900	3816436500	43800	43800	43800	43800	0
280	20231211	164800	3816436500	43800	43800	43800	43800	0
281	20231211	164700	3816436500	43800	43800	43800	43800	0
282	20231211	164600	3816436500	43800	43800	43800	43800	0
283	20231211	164500	3816436500	43800	43800	43800	43800	0
284	20231211	164400	3816436500	43800	43800	43800	43800	0
285	20231211	164300	3816436500	43800	43800	43800	43800	0
286	20231211	164200	3816436500	43800	43800	43800	43800	0
287	20231211	164100	3816436500	43800	43800	43800	43800	0
288	20231211	164000	3816436500	43800	43800	43800	43800	0
289	20231211	163900	3816436500	43800	43800	43800	43800	0
290	20231211	163800	3816436500	43800	43800	43800	43800	0
291	20231211	163700	3816436500	43800	43800	43800	43800	0
292	20231211	163600	3816436500	43800	43800	43800	43800	0
293	20231211	163500	3816436500	43800	43800	43800	43800	0
294	20231211	163400	3816436500	43800	43800	43800	43800	0
295	20231211	163300	3816436500	43800	43800	43800	43800	0
296	20231211	163200	3816436500	43800	43800	43800	43800	0
297	20231211	163100	3816436500	43800	43800	43800	43800	0
298	20231211	163000	3816436500	43800	43800	43800	43800	0
299	20231211	162900	3816436500	43800	43800	43800	43800	0
300	20231211	162800	3816436500	43800	43800	43800	43800	0
301	20231211	162700	3816436500	43800	43800	43800	43800	0
302	20231211	162600	3816436500	43800	43800	43800	43800	1087
303	20231211	162500	3816436500	43800	43800	43800	43800	0
304	20231211	162400	3816436500	43800	43800	43800	43800	0
305	20231211	162300	3816436500	43800	43800	43800	43800	0
306	20231211	162200	3816436500	43800	43800	43800	43800	0
307	20231211	162100	3816436500	43800	43800	43800	43800	0
308	20231211	162000	3816436500	43800	43800	43800	43800	0
309	20231211	161900	3816436500	43800	43800	43800	43800	0
310	20231211	161800	3816436500	43800	43800	43800	43800	0
311	20231211	161700	3816436500	43800	43800	43800	43800	0
312	20231211	161600	3816436500	43800	43800	43800	43800	0
313	20231211	161500	3816436500	43800	43800	43800	43800	0
314	20231211	161400	3816436500	43800	43800	43800	43800	0
315	20231211	161300	3816436500	43800	43800	43800	43800	0
316	20231211	161200	3816436500	43800	43800	43800	43800	0
317	20231211	161100	3816436500	43800	43800	43800	43800	0
318	20231211	161000	3816436500	43800	43800	43800	43800	0
319	20231211	160900	3816436500	43800	43800	43800	43800	0
320	20231211	160800	3816436500	43800	43800	43800	43800	0
321	20231211	160700	3816436500	43800	43800	43800	43800	0
322	20231211	160600	3816436500	43800	43800	43800	43800	0
323	20231211	160500	3816436500	43800	43800	43800	43800	0
324	20231211	160400	3816436500	43800	43800	43800	43800	0
325	20231211	160300	3816436500	43800	43800	43800	43800	0
326	20231211	160200	3816436500	43800	43800	43800	43800	0
327	20231211	160100	3816436500	43800	43800	43800	43800	0
328	20231211	160000	3816436500	43800	43800	43800	43800	0
329	20231211	155900	3816436500	43800	43800	43800	43800	0
330	20231211	155800	3816436500	43800	43800	43800	43800	0
331	20231211	155700	3816436500	43800	43800	43800	43800	0
332	20231211	155600	3816436500	43800	43800	43800	43800	1087
333	20231211	155500	3816436500	43800	43800	43800	43800	0
334	20231211	155400	3816436500	43800	43800	43800	43800	0
335	20231211	155300	3816436500	43800	43800	43800	43800	0
336	20231211	155200	3816436500	43800	43800	43800	43800	0
337	20231211	155100	3816436500	43800	43800	43800	43800	0
338	20231211	155000	3816436500	43800	43800	43800	43800	0
339	20231211	154900	3816436500	43800	43800	43800	43800	0
340	20231211	154800	3816436500	43800	43800	43800	43800	0
341	20231211	154700	3816436500	43800	43800	43800	43800	0
342	20231211	154600	3816436500	43800	43800	43800	43800	0
343	20231211	154500	3816436500	43800	43800	43800	43800	0
344	20231211	154400	3816436500	43800	43800	43800	43800	0
345	20231211	154300	3816436500	43800	43800	43800	43800	0
346	20231211	154200	3816436500	43800	43800	43800	43800	0
347	20231211	154100	3816436500	43800	43800	43800	43800	0
348	20231211	154000	3816436500	43800	43800	43800	43800	0
349	20231211	153900	3816436500	43800	43800	43800	43800	0
350	20231211	153800	3816436500	43800	43800	43800	43800	0
351	20231211	153700	3816436500	43800	43800	43800	43800	0
352	20231211	153600	3816436500	43800	43800	43800	43800	0
353	20231211	153500	3816436500	43800	43800	43800	43800	0
354	20231211	153400	3816436500	43800	43800	43800	43800	0
355	20231211	153300	3816436500	43800	43800	43800	43800	0
356	20231211	153200	3816436500	43800	43800	43800	43800	0
357	20231211	153100	3816436500	43800	43800	43800	43800	0
358	20231211	153000	3816436500	43800	43800	43800	43800	1087
359	20231211	152900	3768825900	43800	43800	43800	43800	0
360	20231211	152800	3768825900	43800	43800	43800	43800	0
361	20231211	152700	3768825900	43800	43800	43800	43800	0
362	20231211	152600	3768825900	43800	43800	43800	43800	0
363	20231211	152500	3768825900	43800	43800	43800	43800	0
364	20231211	152400	3768825900	43800	43800	43800	43800	0
365	20231211	152300	3768825900	43800	43800	43800	43800	0
366	20231211	152200	3768825900	43800	43800	43800	43800	0
367	20231211	152100	3768825900	43800	43800	43800	43800	0
368	20231211	152000	3768825900	43800	43800	43800	43800	0
369	20231211	151900	3768825900	43800	43850	43850	43800	521
370	20231211	151800	3746005750	43800	43850	43850	43800	78
371	20231211	151700	3742587950	43850	43850	43850	43850	41
372	20231211	151600	3740790100	43800	43850	43850	43800	16
373	20231211	151500	3740088800	43850	43850	43850	43800	122
374	20231211	151400	3734739200	43850	43800	43850	43800	51
375	20231211	151300	3732502950	43800	43850	43900	43800	244
376	20231211	151200	3721802300	43900	43850	43900	43850	58
377	20231211	151100	3719256550	43850	43900	43900	43850	21
378	20231211	151000	3718334750	43950	43950	43950	43850	445
379	20231211	150900	3698799800	43900	43950	43950	43900	128
380	20231211	150800	3693174750	43900	43900	43950	43900	89
381	20231211	150700	3689267300	43950	44000	44000	43900	677
382	20231211	150600	3659512800	43950	43950	44000	43950	172
383	20231211	150500	3651946900	43950	43950	44000	43950	593
384	20231211	150400	3625874200	43900	43850	43950	43850	258
385	20231211	150300	3614548050	43850	43850	43900	43850	53
386	20231211	150200	3612222700	43850	43850	43900	43850	18
387	20231211	150100	3611433000	43900	43850	43900	43850	211
388	20231211	150000	3602177250	43850	43950	43950	43850	85
389	20231211	145900	3598445900	43900	43950	43950	43900	251
390	20231211	145800	3587425100	43900	43950	43950	43900	29
391	20231211	145700	3586151000	43900	43900	43950	43900	112
392	20231211	145600	3581230150	43900	43900	43950	43900	49
393	20231211	145500	3579076900	43900	43950	43950	43900	132
394	20231211	145400	3573276600	43900	43900	43950	43900	58
395	20231211	145300	3570728050	43950	43900	43950	43900	32
396	20231211	145200	3569321850	43900	43850	43900	43850	173
397	20231211	145100	3561727350	43850	43900	43900	43850	154
398	20231211	145000	3554967650	43900	43850	43900	43850	3
399	20231211	144900	3554836050	43900	43850	43900	43850	34
400	20231211	144800	3553343550	43950	43850	43950	43850	40
401	20231211	144700	3551585750	43950	43900	43950	43850	80
402	20231211	144600	3548073450	43900	43850	43900	43850	484
403	20231211	144500	3526845950	43850	43850	43900	43850	23
404	20231211	144400	3525836400	43900	43950	43950	43900	480
405	20231211	144300	3504761000	43900	44000	44000	43900	16
406	20231211	144200	3504057900	44000	43900	44000	43900	126
407	20231211	144100	3498514100	44000	43900	44000	43900	13
408	20231211	144000	3497942300	44000	43950	44000	43900	210
409	20231211	143900	3488708400	44000	44000	44000	43900	19
410	20231211	143800	3487872600	44000	43900	44000	43900	81
411	20231211	143700	3484308800	44000	44000	44000	43900	63
412	20231211	143600	3481537000	44000	43900	44000	43900	11
413	20231211	143500	3481053700	44000	43950	44000	43900	275
414	20231211	143400	3468966900	44000	44000	44000	43900	152
415	20231211	143300	3462281750	44000	43900	44000	43900	130
416	20231211	143200	3456561950	43900	44000	44000	43900	48
417	20231211	143100	3454451350	44000	43900	44000	43900	86
418	20231211	143000	3450670750	44000	43900	44000	43900	49
419	20231211	142900	3448516150	43950	43900	43950	43900	86
420	20231211	142800	3444737050	43900	43950	43950	43900	72
421	20231211	142700	3441572800	44000	43850	44000	43850	84
422	20231211	142600	3437880750	43850	43900	44000	43850	1104
423	20231211	142500	3389353200	43900	43800	43900	43800	61
424	20231211	142400	3386677750	43800	43850	43900	43800	36
425	20231211	142300	3385098400	43850	43900	43900	43800	92
426	20231211	142200	3381062200	43800	43800	43850	43800	517
427	20231211	142100	3358417050	43800	43850	43850	43800	102
428	20231211	142000	3353946750	43800	43800	43850	43800	109
429	20231211	141900	3349171000	43850	43800	43850	43800	71
430	20231211	141800	3346060400	43800	43800	43800	43800	158
431	20231211	141700	3339140000	43800	43850	43850	43750	1726
432	20231211	141600	3263539250	43900	43900	43900	43850	76
433	20231211	141500	3260203050	43850	43850	43900	43850	18
434	20231211	141400	3259413000	43900	43900	43900	43850	71
435	20231211	141300	3256296550	43900	43800	43900	43800	103
436	20231211	141200	3251781800	43800	43800	43800	43750	1068
437	20231211	141100	3205006200	43800	43900	43900	43800	117
438	20231211	141000	3199874100	43900	43800	43900	43800	64
439	20231211	140900	3197064950	43900	43800	43900	43800	21
440	20231211	140800	3196143350	43800	43800	43800	43750	267
441	20231211	140700	3184448950	43800	43850	43850	43800	2993
442	20231211	140600	3053349500	43900	43950	43950	43900	154
443	20231211	140500	3046585100	43850	43800	43850	43800	3
444	20231211	140400	3046453600	43950	43900	43950	43800	157
445	20231211	140300	3039564250	43800	43900	43900	43800	126
446	20231211	140200	3034042250	43800	43950	43950	43800	58
447	20231211	140100	3031495550	43900	43800	43900	43800	100
448	20231211	140000	3027106550	43800	43800	43900	43800	309
449	20231211	135900	3013570150	43900	43900	43900	43800	125
450	20231211	135800	3008084350	43900	43800	43900	43800	31
451	20231211	135700	3006724950	43800	43800	43800	43800	202
452	20231211	135600	2997877350	43800	43800	43900	43750	667
453	20231211	135500	2968663400	43800	43900	43900	43800	190
454	20231211	135400	2960340300	43800	43800	43800	43750	181
455	20231211	135300	2952412550	43800	43850	43900	43750	979
456	20231211	135200	2909528650	43800	43850	43850	43800	35
457	20231211	135100	2907994200	43800	43800	43850	43800	288
458	20231211	135000	2895378050	43800	43800	43800	43800	1084
459	20231211	134900	2847898850	43800	43950	43950	43800	909
460	20231211	134800	2807991500	43900	43950	43950	43900	98
461	20231211	134700	2803687400	43950	43950	43950	43950	94
462	20231211	134600	2799556100	43900	43900	43950	43900	1005
463	20231211	134500	2755419050	43900	43700	43900	43700	1940
464	20231211	134400	2670451450	43750	43750	43750	43750	307
465	20231211	134300	2657020200	43750	43750	43750	43700	208
466	20231211	134200	2647920300	43750	43750	43750	43750	340
467	20231211	134100	2633045300	43700	43700	43750	43700	214
468	20231211	134000	2623688300	43700	43700	43700	43700	271
469	20231211	133900	2611845600	43700	43700	43700	43700	203
470	20231211	133800	2602974500	43700	43700	43700	43650	219
471	20231211	133700	2593404300	43650	43750	43750	43650	542
472	20231211	133600	2569719200	43750	43750	43750	43700	410
473	20231211	133500	2551783500	43700	43700	43750	43700	116
474	20231211	133400	2546713750	43700	43700	43700	43700	219
475	20231211	133300	2537143450	43650	43650	43700	43600	228
476	20231211	133200	2527185150	43650	43500	43650	43500	1768
477	20231211	133100	2450208800	43500	43450	43500	43450	247
478	20231211	133000	2439467300	43500	43500	43500	43450	418
479	20231211	132900	2421292500	43450	43500	43500	43450	108
480	20231211	132800	2416595550	43400	43450	43450	43400	384
481	20231211	132700	2399916550	43450	43450	43450	43400	502
482	20231211	132600	2378113650	43450	43400	43450	43400	263
483	20231211	132500	2366690900	43400	43250	43400	43200	1255
484	20231211	132400	2312374500	43250	43300	43300	43250	392
485	20231211	132300	2295416300	43300	43200	43300	43200	444
486	20231211	132200	2276235100	43200	43200	43200	43150	89
487	20231211	132100	2272390600	43200	43200	43200	43200	266
488	20231211	132000	2260899400	43100	43100	43100	43100	6
489	20231211	131900	2260640800	43100	43100	43100	43100	5
490	20231211	131800	2260425300	43200	43100	43200	43100	44
491	20231211	131700	2258524900	43100	43100	43100	43100	11
492	20231211	131600	2258050800	43200	43200	43200	43200	48
493	20231211	131500	2255977200	43100	43100	43100	43100	10
494	20231211	131400	2255546200	43200	43200	43200	43200	40
495	20231211	131300	2253818200	43100	43100	43100	43100	36
496	20231211	131200	2252266600	43100	43100	43200	43100	99
497	20231211	131100	2247995700	43100	43200	43200	43100	6
498	20231211	131000	2247737000	43200	43100	43200	43100	45
499	20231211	130900	2245793100	43050	43050	43050	43050	0
500	20231211	130800	2245793100	43050	43150	43150	43050	247
501	20231211	130700	2235135450	43050	43150	43150	43050	4
502	20231211	130600	2234962950	43150	43150	43150	43150	40
503	20231211	130500	2233236950	43050	43050	43050	43050	0
504	20231211	130400	2233236950	43050	43150	43150	43050	14
505	20231211	130300	2232633450	43150	43150	43150	43150	40
506	20231211	130200	2230907450	43050	43050	43050	43050	1
507	20231211	130100	2230864400	43050	43050	43050	43050	0
508	20231211	130000	2230864400	43050	43050	43050	43050	5
509	20231211	125900	2230649150	43050	43150	43150	43050	66
510	20231211	125800	2227801650	43150	43150	43150	43150	0
511	20231211	125700	2227801650	43150	43200	43300	43150	327
512	20231211	125600	2213677200	43300	43300	43300	43300	1
513	20231211	125500	2213633900	43300	43300	43300	43300	80
514	20231211	125400	2210169900	43300	43150	43300	43150	5
515	20231211	125300	2209953550	43150	43300	43300	43150	64
516	20231211	125200	2207183100	43150	43150	43150	43150	0
517	20231211	125100	2207183100	43150	43150	43150	43150	21
518	20231211	125000	2206276950	43000	43000	43000	43000	0
519	20231211	124900	2206276950	43000	43000	43000	43000	6
520	20231211	124800	2206018950	43000	43000	43000	43000	0
521	20231211	124700	2206018950	43000	43000	43000	43000	341
522	20231211	124600	2191355950	43000	43000	43000	43000	7
523	20231211	124500	2191054950	43000	43000	43000	43000	1000
524	20231211	124400	2148054950	43000	43150	43150	43000	252
525	20231211	124300	2137195500	43100	43100	43100	43100	0
526	20231211	124200	2137195500	43100	43100	43100	43100	99
527	20231211	124100	2132928600	43100	43100	43100	43100	4
528	20231211	124000	2132756200	43100	43300	43300	43100	379
529	20231211	123900	2116376950	43300	43250	43300	43250	3
530	20231211	123800	2116247100	43250	43300	43300	43250	9
531	20231211	123700	2115857700	43250	43250	43250	43250	0
532	20231211	123600	2115857700	43250	43300	43300	43250	41
533	20231211	123500	2114082450	43300	43250	43300	43250	506
534	20231211	123400	2092197900	43250	43250	43250	43250	0
535	20231211	123300	2092197900	43250	43250	43250	43250	1
536	20231211	123200	2092154650	43250	43300	43300	43250	9
537	20231211	123100	2091765000	43300	43250	43300	43250	88
538	20231211	123000	2087954900	43300	43300	43300	43300	1
539	20231211	122900	2087911600	43300	43300	43300	43300	22
540	20231211	122800	2086959000	43250	43250	43250	43250	1
541	20231211	122700	2086915750	43250	43250	43250	43250	57
542	20231211	122600	2084450500	43250	43200	43250	43200	22
543	20231211	122500	2083499050	43250	43250	43250	43250	47
544	20231211	122400	2081466300	43200	43200	43200	43200	5
545	20231211	122300	2081250300	43200	43250	43250	43200	41
546	20231211	122200	2079477100	43200	43200	43200	43200	0
547	20231211	122100	2079477100	43200	43200	43200	43200	11
548	20231211	122000	2079001900	43200	43200	43200	43200	5
549	20231211	121900	2078785900	43250	43250	43250	43200	479
550	20231211	121800	2058089150	43250	43250	43250	43250	41
551	20231211	121700	2056315900	43200	43200	43200	43200	0
552	20231211	121600	2056315900	43200	43200	43200	43150	45
553	20231211	121500	2054372150	43150	43150	43150	43150	20
554	20231211	121400	2053509150	43150	43200	43200	43150	90
555	20231211	121300	2049621650	43200	43150	43200	43150	9
556	20231211	121200	2049233100	43200	43200	43200	43200	40
557	20231211	121100	2047505100	43150	43150	43150	43150	1
558	20231211	121000	2047461950	43150	43150	43150	43150	0
559	20231211	120900	2047461950	43150	43150	43150	43150	6
560	20231211	120800	2047203050	43200	43200	43200	43200	45
561	20231211	120700	2045259050	43200	43200	43200	43200	330
562	20231211	120600	2031003050	43250	43200	43250	43200	17
563	20231211	120500	2030268400	43250	43200	43250	43200	46
564	20231211	120400	2028279200	43200	43200	43200	43200	0
565	20231211	120300	2028279200	43200	43200	43200	43200	0
566	20231211	120200	2028279200	43200	43200	43200	43200	15
567	20231211	120100	2027631200	43250	43250	43250	43250	81
568	20231211	120000	2024127950	43250	43250	43250	43250	8
569	20231211	115900	2023781950	43250	43200	43250	43200	18
570	20231211	115800	2023003500	43200	43250	43250	43200	212
571	20231211	115700	2013834850	43250	43200	43250	43200	74
572	20231211	115600	2010636100	43200	43200	43250	43200	70
573	20231211	115500	2007608700	43200	43250	43250	43200	127
574	20231211	115400	2002116150	43200	43200	43200	43200	7
575	20231211	115300	2001813750	43200	43250	43250	43200	16
576	20231211	115200	2001121850	43200	43250	43250	43200	3
577	20231211	115100	2000992200	43250	43200	43250	43200	3
578	20231211	115000	2000862550	43200	43250	43250	43200	312
579	20231211	114900	1987368850	43250	43250	43250	43250	4
580	20231211	114800	1987195850	43250	43200	43250	43200	43
581	20231211	114700	1985336200	43200	43200	43200	43200	8
582	20231211	114600	1984990600	43200	43200	43200	43200	2
583	20231211	114500	1984904200	43200	43200	43200	43200	3
584	20231211	114400	1984774600	43200	43200	43200	43200	48
585	20231211	114300	1982701000	43200	43200	43200	43200	53
586	20231211	114200	1980411400	43300	43300	43300	43300	40
587	20231211	114100	1978679400	43300	43300	43300	43250	511
588	20231211	114000	1956554050	43300	43300	43350	43300	42
589	20231211	113900	1954733450	43300	43300	43350	43300	414
590	20231211	113800	1936807200	43300	43350	43350	43300	5
591	20231211	113700	1936590550	43300	43300	43300	43300	2
592	20231211	113600	1936503950	43300	43300	43350	43300	19
593	20231211	113500	1935680650	43300	43350	43350	43300	53
594	20231211	113400	1933383200	43350	43300	43350	43300	22
595	20231211	113300	1932429600	43300	43250	43350	43250	361
596	20231211	113200	1916781100	43250	43250	43250	43200	112
597	20231211	113100	1911937400	43250	43200	43250	43200	53
598	20231211	113000	1909645250	43200	43200	43200	43200	7
599	20231211	112900	1909342850	43200	43200	43250	43200	84
600	20231211	112800	1905712050	43200	43200	43250	43200	15
601	20231211	112700	1905063900	43200	43200	43200	43200	3
602	20231211	112600	1904934300	43200	43200	43200	43200	33
603	20231211	112500	1903508700	43200	43300	43350	43200	109
604	20231211	112400	1898787150	43250	43200	43250	43200	4
605	20231211	112300	1898614250	43300	43250	43300	43250	252
606	20231211	112200	1887704950	43350	43250	43350	43250	306
607	20231211	112100	1874460600	43250	43250	43250	43250	6
608	20231211	112000	1874201100	43300	43300	43300	43250	246
609	20231211	111900	1863551600	43250	43250	43250	43250	2
610	20231211	111800	1863465100	43250	43200	43250	43200	4
611	20231211	111700	1863292150	43200	43200	43200	43200	8
612	20231211	111600	1862946550	43200	43150	43200	43150	29
613	20231211	111500	1861693800	43150	43150	43200	43150	21
614	20231211	111400	1860786700	43150	43150	43200	43150	303
615	20231211	111300	1847698050	43150	43150	43150	43150	47
616	20231211	111200	1845670000	43150	43100	43150	43100	16
617	20231211	111100	1844979700	43100	43100	43100	43100	59
618	20231211	111000	1842436800	43100	43100	43100	43100	31
619	20231211	110900	1841100700	43100	43350	43350	43100	931
620	20231211	110800	1800856450	43400	43350	43400	43350	7
621	20231211	110700	1800552950	43350	43500	43500	43350	136
622	20231211	110600	1794638700	43500	43500	43500	43500	59
623	20231211	110500	1792072200	43500	43600	43600	43500	200
624	20231211	110400	1783366700	43650	43650	43650	43650	36
625	20231211	110300	1781795300	43650	43700	43700	43650	325
626	20231211	110200	1767600050	43700	43650	43700	43650	215
627	20231211	110100	1758205350	43600	43600	43600	43600	1
628	20231211	110000	1758161750	43550	43450	43550	43450	197
629	20231211	105900	1749584550	43400	43400	43500	43400	26
630	20231211	105800	1748455650	43350	43250	43500	43250	35
631	20231211	105700	1746938050	43250	43250	43250	43250	4
632	20231211	105600	1746765050	43250	43200	43250	43200	9
633	20231211	105500	1746375900	43200	43250	43250	43200	670
634	20231211	105400	1717419900	43250	43400	43400	43250	175
635	20231211	105300	1709833550	43400	43350	43400	43350	34
636	20231211	105200	1708358300	43350	43350	43350	43350	58
637	20231211	105100	1705844000	43350	43450	43450	43350	33
638	20231211	105000	1704412950	43500	43500	43500	43350	66
639	20231211	104900	1701542100	43350	43500	43500	43350	68
640	20231211	104800	1698585300	43350	43150	43550	43150	198
641	20231211	104700	1689987000	43150	43100	43200	43100	63
642	20231211	104600	1687270650	43100	43100	43200	43100	129
643	20231211	104500	1681706250	43050	43000	43050	43000	4
644	20231211	104400	1681534100	43000	43000	43000	42950	55
645	20231211	104300	1679169150	43000	42900	43000	42900	196
646	20231211	104200	1670741800	42900	42850	42900	42800	18
647	20231211	104100	1669970450	42800	42700	42800	42700	25
648	20231211	104000	1668901100	42700	42900	42900	42700	936
649	20231211	103900	1628816500	42900	42900	42900	42900	8
650	20231211	103800	1628473300	42900	42900	43050	42900	246
651	20231211	103700	1617901900	42900	43000	43050	42900	216
652	20231211	103600	1608621400	43000	43100	43150	43000	177
653	20231211	103500	1600996300	43100	43200	43200	43100	57
654	20231211	103400	1598534200	43100	43300	43300	43100	88
655	20231211	103300	1594725750	43300	43300	43300	43300	69
656	20231211	103200	1591738050	43300	43500	43500	43300	264
657	20231211	103100	1580284800	43450	43750	43750	43450	298
658	20231211	103000	1567276650	43750	43800	43800	43750	388
659	20231211	102900	1550294250	43800	43800	43800	43750	256
660	20231211	102800	1539081700	43800	43800	43800	43800	1202
661	20231211	102700	1486434100	43800	43800	43800	43750	349
662	20231211	102600	1471151300	43800	43800	43800	43750	158
663	20231211	102500	1464233950	43800	43800	43800	43750	278
664	20231211	102400	1452060150	43800	43800	43800	43750	190
665	20231211	102300	1443742650	43800	43600	43800	43600	565
666	20231211	102200	1419029650	43750	43750	43750	43600	464
667	20231211	102100	1398767600	43750	43700	43750	43700	189
668	20231211	102000	1390503350	43750	43700	43750	43700	362
669	20231211	101900	1374673550	43700	43600	43700	43550	631
670	20231211	101800	1347130800	43700	43750	43750	43700	279
671	20231211	101700	1334931500	43550	43700	43750	43550	543
672	20231211	101600	1311207250	43750	43800	43800	43700	449
673	20231211	101500	1291569800	43800	43800	43800	43650	771
674	20231211	101400	1257845850	43800	43750	43800	43750	387
675	20231211	101300	1240896700	43750	43750	43750	43700	365
676	20231211	101200	1224929600	43750	43750	43750	43700	732
677	20231211	101100	1192912450	43750	43550	43750	43550	454
678	20231211	101000	1173094250	43550	43600	43600	43550	474
679	20231211	100900	1152427950	43600	43500	43600	43500	579
680	20231211	100800	1127207100	43550	43500	43550	43400	811
681	20231211	100700	1091916900	43300	43400	43500	43250	313
682	20231211	100600	1078303450	43500	43500	43500	43450	149
683	20231211	100500	1071822150	43550	43500	43550	43450	283
684	20231211	100400	1059510250	43500	43500	43500	43450	140
685	20231211	100300	1053422100	43550	43550	43550	43500	398
686	20231211	100200	1036100800	43500	43450	43550	43450	374
687	20231211	100100	1019833450	43450	43400	43450	43400	227
688	20231211	100000	1009976100	43450	43350	43450	43250	239
689	20231211	095900	999605850	43400	43400	43400	43400	153
690	20231211	095800	992965650	43400	43450	43450	43400	322
691	20231211	095700	978982250	43450	43500	43500	43400	471
692	20231211	095600	958509700	43450	43450	43450	43450	325
693	20231211	095500	944388450	43450	43350	43450	43350	378
694	20231211	095400	927986550	43350	43200	43350	43200	268
695	20231211	095300	916387150	43150	43200	43200	43000	185
696	20231211	095200	908401900	43200	43250	43300	43200	258
697	20231211	095100	897242950	43250	43250	43250	43000	139
698	20231211	095000	891231450	42850	42900	43350	42750	1629
699	20231211	094900	820934900	42600	42750	42900	42600	85
700	20231211	094800	817292650	42900	42800	42900	42800	83
701	20231211	094700	813740150	42600	42550	42600	42550	231
702	20231211	094600	803911050	42550	42550	42550	42550	1
703	20231211	094500	803868500	42550	42600	42600	42550	30
704	20231211	094400	802591750	42600	42600	42600	42600	299
705	20231211	094300	789854350	42600	42600	42650	42600	208
706	20231211	094200	780990900	42600	42800	42800	42600	401
707	20231211	094100	763902100	42800	42700	42800	42700	153
708	20231211	094000	757368900	42750	42900	43000	42700	974
709	20231211	093900	715593000	42850	42800	42850	42800	139
710	20231211	093800	709642400	42800	42750	42800	42700	279
711	20231211	093700	697713700	42700	42650	42700	42650	38
712	20231211	093600	696091250	42650	42600	42650	42600	110
713	20231211	093500	691403650	42600	42600	42600	42550	40
714	20231211	093400	689700650	42550	42550	42600	42500	106
715	20231211	093300	685186800	42500	42450	42500	42450	31
716	20231211	093200	683869850	42450	42400	42450	42400	12
717	20231211	093100	683361000	42400	42400	42400	42300	82
718	20231211	093000	679889900	42400	42350	42400	42350	92
719	20231211	092900	675993650	42350	42350	42350	42300	76
720	20231211	092800	672775150	42350	42300	42350	42300	29
721	20231211	092700	671548150	42350	42300	42350	42300	83
722	20231211	092600	668036750	42300	42350	42350	42300	147
723	20231211	092500	661811650	42350	42250	42350	42250	51
724	20231211	092400	659654400	42200	42200	42250	42150	91
725	20231211	092300	655814150	42250	42300	42300	42150	359
726	20231211	092200	640642850	42350	42350	42350	42300	265
727	20231211	092100	629420200	42350	42050	42350	42050	965
728	20231211	092000	588660600	42050	42300	42300	42050	1663
729	20231211	091900	518501800	42300	42350	42350	42300	228
730	20231211	091800	508852150	42350	42400	42400	42300	479
731	20231211	091700	488572800	42400	42350	42400	42350	798
732	20231211	091600	454739550	42300	42250	42350	42250	34
733	20231211	091500	453301450	42300	42450	42450	42250	1178
734	20231211	091400	403370650	42450	42700	42700	42450	373
735	20231211	091300	387486100	42700	42650	42700	42650	45
736	20231211	091200	385566650	42650	42550	42650	42500	278
737	20231211	091100	373735600	42500	42700	42700	42500	1207
738	20231211	091000	322380400	42650	42750	42750	42650	326
739	20231211	090900	308467600	42750	42850	42850	42750	361
740	20231211	090800	293008300	42900	42850	42900	42850	240
741	20231211	090700	282723300	42850	42800	43050	42750	344
742	20231211	090600	268005050	42800	42750	42800	42700	187
743	20231211	090500	260006700	42600	42600	42750	42600	329
744	20231211	090400	245986050	42600	42950	43150	42600	2116
745	20231211	090300	155485050	43050	43200	43250	43000	306
746	20231211	090200	142281400	43150	43050	43150	43000	175
747	20231211	090100	134745150	43050	43050	43050	42850	2765
748	20231211	090000	15981950	42900	43100	43100	42900	368