KissMeData/445090/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	212800	54061252850	46400	46400	46400	46400	8560
3	20231208	212700	54061252850	46400	46400	46400	46400	0
4	20231208	212600	54061252850	46400	46400	46400	46400	0
5	20231208	212500	54061252850	46400	46400	46400	46400	0
6	20231208	212400	54061252850	46400	46400	46400	46400	0
7	20231208	212300	54061252850	46400	46400	46400	46400	0
8	20231208	212200	54061252850	46400	46400	46400	46400	0
9	20231208	212100	54061252850	46400	46400	46400	46400	0
10	20231208	212000	54061252850	46400	46400	46400	46400	0
11	20231208	211900	54061252850	46400	46400	46400	46400	0
12	20231208	211800	54061252850	46400	46400	46400	46400	0
13	20231208	211700	54061252850	46400	46400	46400	46400	0
14	20231208	211600	54061252850	46400	46400	46400	46400	0
15	20231208	211500	54061252850	46400	46400	46400	46400	0
16	20231208	211400	54061252850	46400	46400	46400	46400	0
17	20231208	211300	54061252850	46400	46400	46400	46400	0
18	20231208	211200	54061252850	46400	46400	46400	46400	0
19	20231208	211100	54061252850	46400	46400	46400	46400	0
20	20231208	211000	54061252850	46400	46400	46400	46400	0
21	20231208	210900	54061252850	46400	46400	46400	46400	0
22	20231208	210800	54061252850	46400	46400	46400	46400	0
23	20231208	210700	54061252850	46400	46400	46400	46400	0
24	20231208	210600	54061252850	46400	46400	46400	46400	0
25	20231208	210500	54061252850	46400	46400	46400	46400	0
26	20231208	210400	54061252850	46400	46400	46400	46400	0
27	20231208	210300	54061252850	46400	46400	46400	46400	0
28	20231208	210200	54061252850	46400	46400	46400	46400	0
29	20231208	210100	54061252850	46400	46400	46400	46400	0
30	20231208	210000	54061252850	46400	46400	46400	46400	0
31	20231208	205900	54061252850	46400	46400	46400	46400	0
32	20231208	205800	54061252850	46400	46400	46400	46400	8560
33	20231208	205700	54061252850	46400	46400	46400	46400	0
34	20231208	205600	54061252850	46400	46400	46400	46400	0
35	20231208	205500	54061252850	46400	46400	46400	46400	0
36	20231208	205400	54061252850	46400	46400	46400	46400	0
37	20231208	205300	54061252850	46400	46400	46400	46400	0
38	20231208	205200	54061252850	46400	46400	46400	46400	0
39	20231208	205100	54061252850	46400	46400	46400	46400	0
40	20231208	205000	54061252850	46400	46400	46400	46400	0
41	20231208	204900	54061252850	46400	46400	46400	46400	0
42	20231208	204800	54061252850	46400	46400	46400	46400	0
43	20231208	204700	54061252850	46400	46400	46400	46400	0
44	20231208	204600	54061252850	46400	46400	46400	46400	0
45	20231208	204500	54061252850	46400	46400	46400	46400	0
46	20231208	204400	54061252850	46400	46400	46400	46400	0
47	20231208	204300	54061252850	46400	46400	46400	46400	0
48	20231208	204200	54061252850	46400	46400	46400	46400	0
49	20231208	204100	54061252850	46400	46400	46400	46400	0
50	20231208	204000	54061252850	46400	46400	46400	46400	0
51	20231208	203900	54061252850	46400	46400	46400	46400	0
52	20231208	203800	54061252850	46400	46400	46400	46400	0
53	20231208	203700	54061252850	46400	46400	46400	46400	0
54	20231208	203600	54061252850	46400	46400	46400	46400	0
55	20231208	203500	54061252850	46400	46400	46400	46400	0
56	20231208	203400	54061252850	46400	46400	46400	46400	0
57	20231208	203300	54061252850	46400	46400	46400	46400	0
58	20231208	203200	54061252850	46400	46400	46400	46400	0
59	20231208	203100	54061252850	46400	46400	46400	46400	0
60	20231208	203000	54061252850	46400	46400	46400	46400	0
61	20231208	202900	54061252850	46400	46400	46400	46400	0
62	20231208	202800	54061252850	46400	46400	46400	46400	8560
63	20231208	202700	54061252850	46400	46400	46400	46400	0
64	20231208	202600	54061252850	46400	46400	46400	46400	0
65	20231208	202500	54061252850	46400	46400	46400	46400	0
66	20231208	202400	54061252850	46400	46400	46400	46400	0
67	20231208	202300	54061252850	46400	46400	46400	46400	0
68	20231208	202200	54061252850	46400	46400	46400	46400	0
69	20231208	202100	54061252850	46400	46400	46400	46400	0
70	20231208	202000	54061252850	46400	46400	46400	46400	0
71	20231208	201900	54061252850	46400	46400	46400	46400	0
72	20231208	201800	54061252850	46400	46400	46400	46400	0
73	20231208	201700	54061252850	46400	46400	46400	46400	0
74	20231208	201600	54061252850	46400	46400	46400	46400	0
75	20231208	201500	54061252850	46400	46400	46400	46400	0
76	20231208	201400	54061252850	46400	46400	46400	46400	0
77	20231208	201300	54061252850	46400	46400	46400	46400	0
78	20231208	201200	54061252850	46400	46400	46400	46400	0
79	20231208	201100	54061252850	46400	46400	46400	46400	0
80	20231208	201000	54061252850	46400	46400	46400	46400	0
81	20231208	200900	54061252850	46400	46400	46400	46400	0
82	20231208	200800	54061252850	46400	46400	46400	46400	0
83	20231208	200700	54061252850	46400	46400	46400	46400	0
84	20231208	200600	54061252850	46400	46400	46400	46400	0
85	20231208	200500	54061252850	46400	46400	46400	46400	0
86	20231208	200400	54061252850	46400	46400	46400	46400	0
87	20231208	200300	54061252850	46400	46400	46400	46400	0
88	20231208	200200	54061252850	46400	46400	46400	46400	0
89	20231208	200100	54061252850	46400	46400	46400	46400	0
90	20231208	200000	54061252850	46400	46400	46400	46400	0
91	20231208	195900	54061252850	46400	46400	46400	46400	0
92	20231208	195800	54061252850	46400	46400	46400	46400	8560
93	20231208	195700	54061252850	46400	46400	46400	46400	0
94	20231208	195600	54061252850	46400	46400	46400	46400	0
95	20231208	195500	54061252850	46400	46400	46400	46400	0
96	20231208	195400	54061252850	46400	46400	46400	46400	0
97	20231208	195300	54061252850	46400	46400	46400	46400	0
98	20231208	195200	54061252850	46400	46400	46400	46400	0
99	20231208	195100	54061252850	46400	46400	46400	46400	0
100	20231208	195000	54061252850	46400	46400	46400	46400	0
101	20231208	194900	54061252850	46400	46400	46400	46400	0
102	20231208	194800	54061252850	46400	46400	46400	46400	0
103	20231208	194700	54061252850	46400	46400	46400	46400	0
104	20231208	194600	54061252850	46400	46400	46400	46400	0
105	20231208	194500	54061252850	46400	46400	46400	46400	0
106	20231208	194400	54061252850	46400	46400	46400	46400	0
107	20231208	194300	54061252850	46400	46400	46400	46400	0
108	20231208	194200	54061252850	46400	46400	46400	46400	0
109	20231208	194100	54061252850	46400	46400	46400	46400	0
110	20231208	194000	54061252850	46400	46400	46400	46400	0
111	20231208	193900	54061252850	46400	46400	46400	46400	0
112	20231208	193800	54061252850	46400	46400	46400	46400	0
113	20231208	193700	54061252850	46400	46400	46400	46400	0
114	20231208	193600	54061252850	46400	46400	46400	46400	0
115	20231208	193500	54061252850	46400	46400	46400	46400	0
116	20231208	193400	54061252850	46400	46400	46400	46400	0
117	20231208	193300	54061252850	46400	46400	46400	46400	0
118	20231208	193200	54061252850	46400	46400	46400	46400	0
119	20231208	193100	54061252850	46400	46400	46400	46400	0
120	20231208	193000	54061252850	46400	46400	46400	46400	0
121	20231208	192900	54061252850	46400	46400	46400	46400	0
122	20231208	192800	54061252850	46400	46400	46400	46400	8560
123	20231208	192700	54061252850	46400	46400	46400	46400	0
124	20231208	192600	54061252850	46400	46400	46400	46400	0
125	20231208	192500	54061252850	46400	46400	46400	46400	0
126	20231208	192400	54061252850	46400	46400	46400	46400	0
127	20231208	192300	54061252850	46400	46400	46400	46400	0
128	20231208	192200	54061252850	46400	46400	46400	46400	0
129	20231208	192100	54061252850	46400	46400	46400	46400	0
130	20231208	192000	54061252850	46400	46400	46400	46400	0
131	20231208	191900	54061252850	46400	46400	46400	46400	0
132	20231208	191800	54061252850	46400	46400	46400	46400	0
133	20231208	191700	54061252850	46400	46400	46400	46400	0
134	20231208	191600	54061252850	46400	46400	46400	46400	0
135	20231208	191500	54061252850	46400	46400	46400	46400	0
136	20231208	191400	54061252850	46400	46400	46400	46400	0
137	20231208	191300	54061252850	46400	46400	46400	46400	0
138	20231208	191200	54061252850	46400	46400	46400	46400	0
139	20231208	191100	54061252850	46400	46400	46400	46400	0
140	20231208	191000	54061252850	46400	46400	46400	46400	0
141	20231208	190900	54061252850	46400	46400	46400	46400	0
142	20231208	190800	54061252850	46400	46400	46400	46400	0
143	20231208	190700	54061252850	46400	46400	46400	46400	0
144	20231208	190600	54061252850	46400	46400	46400	46400	0
145	20231208	190500	54061252850	46400	46400	46400	46400	0
146	20231208	190400	54061252850	46400	46400	46400	46400	0
147	20231208	190300	54061252850	46400	46400	46400	46400	0
148	20231208	190200	54061252850	46400	46400	46400	46400	0
149	20231208	190100	54061252850	46400	46400	46400	46400	0
150	20231208	190000	54061252850	46400	46400	46400	46400	0
151	20231208	185900	54061252850	46400	46400	46400	46400	0
152	20231208	185800	54061252850	46400	46400	46400	46400	8560
153	20231208	185700	54061252850	46400	46400	46400	46400	0
154	20231208	185600	54061252850	46400	46400	46400	46400	0
155	20231208	185500	54061252850	46400	46400	46400	46400	0
156	20231208	185400	54061252850	46400	46400	46400	46400	0
157	20231208	185300	54061252850	46400	46400	46400	46400	0
158	20231208	185200	54061252850	46400	46400	46400	46400	0
159	20231208	185100	54061252850	46400	46400	46400	46400	0
160	20231208	185000	54061252850	46400	46400	46400	46400	0
161	20231208	184900	54061252850	46400	46400	46400	46400	0
162	20231208	184800	54061252850	46400	46400	46400	46400	0
163	20231208	184700	54061252850	46400	46400	46400	46400	0
164	20231208	184600	54061252850	46400	46400	46400	46400	0
165	20231208	184500	54061252850	46400	46400	46400	46400	0
166	20231208	184400	54061252850	46400	46400	46400	46400	0
167	20231208	184300	54061252850	46400	46400	46400	46400	0
168	20231208	184200	54061252850	46400	46400	46400	46400	0
169	20231208	184100	54061252850	46400	46400	46400	46400	0
170	20231208	184000	54061252850	46400	46400	46400	46400	0
171	20231208	183900	54061252850	46400	46400	46400	46400	0
172	20231208	183800	54061252850	46400	46400	46400	46400	0
173	20231208	183700	54061252850	46400	46400	46400	46400	0
174	20231208	183600	54061252850	46400	46400	46400	46400	0
175	20231208	183500	54061252850	46400	46400	46400	46400	0
176	20231208	183400	54061252850	46400	46400	46400	46400	0
177	20231208	183300	54061252850	46400	46400	46400	46400	0
178	20231208	183200	54061252850	46400	46400	46400	46400	0
179	20231208	183100	54061252850	46400	46400	46400	46400	0
180	20231208	183000	54061252850	46400	46400	46400	46400	0
181	20231208	182900	54061252850	46400	46400	46400	46400	0
182	20231208	182800	54061252850	46400	46400	46400	46400	8560
183	20231208	182700	54061252850	46400	46400	46400	46400	0
184	20231208	182600	54061252850	46400	46400	46400	46400	0
185	20231208	182500	54061252850	46400	46400	46400	46400	0
186	20231208	182400	54061252850	46400	46400	46400	46400	0
187	20231208	182300	54061252850	46400	46400	46400	46400	0
188	20231208	182200	54061252850	46400	46400	46400	46400	0
189	20231208	182100	54061252850	46400	46400	46400	46400	0
190	20231208	182000	54061252850	46400	46400	46400	46400	0
191	20231208	181900	54061252850	46400	46400	46400	46400	0
192	20231208	181800	54061252850	46400	46400	46400	46400	0
193	20231208	181700	54061252850	46400	46400	46400	46400	0
194	20231208	181600	54061252850	46400	46400	46400	46400	0
195	20231208	181500	54061252850	46400	46400	46400	46400	0
196	20231208	181400	54061252850	46400	46400	46400	46400	0
197	20231208	181300	54061252850	46400	46400	46400	46400	0
198	20231208	181200	54061252850	46400	46400	46400	46400	0
199	20231208	181100	54061252850	46400	46400	46400	46400	0
200	20231208	181000	54061252850	46400	46400	46400	46400	0
201	20231208	180900	54061252850	46400	46400	46400	46400	0
202	20231208	180800	54061252850	46400	46400	46400	46400	0
203	20231208	180700	54061252850	46400	46400	46400	46400	0
204	20231208	180600	54061252850	46400	46400	46400	46400	0
205	20231208	180500	54061252850	46400	46400	46400	46400	0
206	20231208	180400	54061252850	46400	46400	46400	46400	0
207	20231208	180300	54061252850	46400	46400	46400	46400	0
208	20231208	180200	54061252850	46400	46400	46400	46400	0
209	20231208	180100	54061252850	46400	46400	46400	46400	0
210	20231208	180000	54061252850	46400	46400	46400	46400	0
211	20231208	175900	54061252850	46400	46400	46400	46400	0
212	20231208	175800	54061252850	46400	46400	46400	46400	8560
213	20231208	175700	54061252850	46400	46400	46400	46400	0
214	20231208	175600	54061252850	46400	46400	46400	46400	0
215	20231208	175500	54061252850	46400	46400	46400	46400	0
216	20231208	175400	54061252850	46400	46400	46400	46400	0
217	20231208	175300	54061252850	46400	46400	46400	46400	0
218	20231208	175200	54061252850	46400	46400	46400	46400	0
219	20231208	175100	54061252850	46400	46400	46400	46400	0
220	20231208	175000	54061252850	46400	46400	46400	46400	0
221	20231208	174900	54061252850	46400	46400	46400	46400	0
222	20231208	174800	54061252850	46400	46400	46400	46400	0
223	20231208	174700	54061252850	46400	46400	46400	46400	0
224	20231208	174600	54061252850	46400	46400	46400	46400	0
225	20231208	174500	54061252850	46400	46400	46400	46400	0
226	20231208	174400	54061252850	46400	46400	46400	46400	0
227	20231208	174300	54061252850	46400	46400	46400	46400	0
228	20231208	174200	54061252850	46400	46400	46400	46400	0
229	20231208	174100	54061252850	46400	46400	46400	46400	0
230	20231208	174000	54061252850	46400	46400	46400	46400	0
231	20231208	173900	54061252850	46400	46400	46400	46400	0
232	20231208	173800	54061252850	46400	46400	46400	46400	0
233	20231208	173700	54061252850	46400	46400	46400	46400	0
234	20231208	173600	54061252850	46400	46400	46400	46400	0
235	20231208	173500	54061252850	46400	46400	46400	46400	0
236	20231208	173400	54061252850	46400	46400	46400	46400	0
237	20231208	173300	54061252850	46400	46400	46400	46400	0
238	20231208	173200	54061252850	46400	46400	46400	46400	0
239	20231208	173100	54061252850	46400	46400	46400	46400	0
240	20231208	173000	54061252850	46400	46400	46400	46400	0
241	20231208	172900	54061252850	46400	46400	46400	46400	0
242	20231208	172800	54061252850	46400	46400	46400	46400	8560
243	20231208	172700	54061252850	46400	46400	46400	46400	0
244	20231208	172600	54061252850	46400	46400	46400	46400	0
245	20231208	172500	54061252850	46400	46400	46400	46400	0
246	20231208	172400	54061252850	46400	46400	46400	46400	0
247	20231208	172300	54061252850	46400	46400	46400	46400	0
248	20231208	172200	54061252850	46400	46400	46400	46400	0
249	20231208	172100	54061252850	46400	46400	46400	46400	0
250	20231208	172000	54061252850	46400	46400	46400	46400	0
251	20231208	171900	54061252850	46400	46400	46400	46400	0
252	20231208	171800	54061252850	46400	46400	46400	46400	0
253	20231208	171700	54061252850	46400	46400	46400	46400	0
254	20231208	171600	54061252850	46400	46400	46400	46400	0
255	20231208	171500	54061252850	46400	46400	46400	46400	0
256	20231208	171400	54061252850	46400	46400	46400	46400	0
257	20231208	171300	54061252850	46400	46400	46400	46400	0
258	20231208	171200	54061252850	46400	46400	46400	46400	0
259	20231208	171100	54061252850	46400	46400	46400	46400	0
260	20231208	171000	54061252850	46400	46400	46400	46400	0
261	20231208	170900	54061252850	46400	46400	46400	46400	0
262	20231208	170800	54061252850	46400	46400	46400	46400	0
263	20231208	170700	54061252850	46400	46400	46400	46400	0
264	20231208	170600	54061252850	46400	46400	46400	46400	0
265	20231208	170500	54061252850	46400	46400	46400	46400	0
266	20231208	170400	54061252850	46400	46400	46400	46400	0
267	20231208	170300	54061252850	46400	46400	46400	46400	0
268	20231208	170200	54061252850	46400	46400	46400	46400	0
269	20231208	170100	54061252850	46400	46400	46400	46400	0
270	20231208	170000	54061252850	46400	46400	46400	46400	0
271	20231208	165900	54061252850	46400	46400	46400	46400	0
272	20231208	165800	54061252850	46400	46400	46400	46400	8560
273	20231208	165700	54061252850	46400	46400	46400	46400	0
274	20231208	165600	54061252850	46400	46400	46400	46400	0
275	20231208	165500	54061252850	46400	46400	46400	46400	0
276	20231208	165400	54061252850	46400	46400	46400	46400	0
277	20231208	165300	54061252850	46400	46400	46400	46400	0
278	20231208	165200	54061252850	46400	46400	46400	46400	0
279	20231208	165100	54061252850	46400	46400	46400	46400	0
280	20231208	165000	54061252850	46400	46400	46400	46400	0
281	20231208	164900	54061252850	46400	46400	46400	46400	0
282	20231208	164800	54061252850	46400	46400	46400	46400	0
283	20231208	164700	54061252850	46400	46400	46400	46400	0
284	20231208	164600	54061252850	46400	46400	46400	46400	0
285	20231208	164500	54061252850	46400	46400	46400	46400	0
286	20231208	164400	54061252850	46400	46400	46400	46400	0
287	20231208	164300	54061252850	46400	46400	46400	46400	0
288	20231208	164200	54061252850	46400	46400	46400	46400	0
289	20231208	164100	54061252850	46400	46400	46400	46400	0
290	20231208	164000	54061252850	46400	46400	46400	46400	0
291	20231208	163900	54061252850	46400	46400	46400	46400	0
292	20231208	163800	54061252850	46400	46400	46400	46400	0
293	20231208	163700	54061252850	46400	46400	46400	46400	0
294	20231208	163600	54061252850	46400	46400	46400	46400	0
295	20231208	163500	54061252850	46400	46400	46400	46400	0
296	20231208	163400	54061252850	46400	46400	46400	46400	0
297	20231208	163300	54061252850	46400	46400	46400	46400	0
298	20231208	163200	54061252850	46400	46400	46400	46400	0
299	20231208	163100	54061252850	46400	46400	46400	46400	0
300	20231208	163000	54061252850	46400	46400	46400	46400	0
301	20231208	162900	54061252850	46400	46400	46400	46400	0
302	20231208	162800	54061252850	46400	46400	46400	46400	8560
303	20231208	162700	54061252850	46400	46400	46400	46400	0
304	20231208	162600	54061252850	46400	46400	46400	46400	0
305	20231208	162500	54061252850	46400	46400	46400	46400	0
306	20231208	162400	54061252850	46400	46400	46400	46400	0
307	20231208	162300	54061252850	46400	46400	46400	46400	0
308	20231208	162200	54061252850	46400	46400	46400	46400	0
309	20231208	162100	54061252850	46400	46400	46400	46400	0
310	20231208	162000	54061252850	46400	46400	46400	46400	0
311	20231208	161900	54061252850	46400	46400	46400	46400	0
312	20231208	161800	54061252850	46400	46400	46400	46400	0
313	20231208	161700	54061252850	46400	46400	46400	46400	0
314	20231208	161600	54061252850	46400	46400	46400	46400	0
315	20231208	161500	54061252850	46400	46400	46400	46400	0
316	20231208	161400	54061252850	46400	46400	46400	46400	0
317	20231208	161300	54061252850	46400	46400	46400	46400	0
318	20231208	161200	54061252850	46400	46400	46400	46400	0
319	20231208	161100	54061252850	46400	46400	46400	46400	0
320	20231208	161000	54061252850	46400	46400	46400	46400	0
321	20231208	160900	54061252850	46400	46400	46400	46400	0
322	20231208	160800	54061252850	46400	46400	46400	46400	0
323	20231208	160700	54061252850	46400	46400	46400	46400	0
324	20231208	160600	54061252850	46400	46400	46400	46400	0
325	20231208	160500	54061252850	46400	46400	46400	46400	0
326	20231208	160400	54061252850	46400	46400	46400	46400	0
327	20231208	160300	54061252850	46400	46400	46400	46400	0
328	20231208	160200	54061252850	46400	46400	46400	46400	0
329	20231208	160100	54061252850	46400	46400	46400	46400	0
330	20231208	160000	54061252850	46400	46400	46400	46400	0
331	20231208	155900	54061252850	46400	46400	46400	46400	0
332	20231208	155800	54061252850	46400	46400	46400	46400	8560
333	20231208	155700	54061252850	46400	46400	46400	46400	0
334	20231208	155600	54061252850	46400	46400	46400	46400	0
335	20231208	155500	54061252850	46400	46400	46400	46400	0
336	20231208	155400	54061252850	46400	46400	46400	46400	0
337	20231208	155300	54061252850	46400	46400	46400	46400	0
338	20231208	155200	54061252850	46400	46400	46400	46400	0
339	20231208	155100	54061252850	46400	46400	46400	46400	0
340	20231208	155000	54061252850	46400	46400	46400	46400	0
341	20231208	154900	54061252850	46400	46400	46400	46400	0
342	20231208	154800	54061252850	46400	46400	46400	46400	0
343	20231208	154700	54061252850	46400	46400	46400	46400	0
344	20231208	154600	54061252850	46400	46400	46400	46400	0
345	20231208	154500	54061252850	46400	46400	46400	46400	0
346	20231208	154400	54061252850	46400	46400	46400	46400	0
347	20231208	154300	54061252850	46400	46400	46400	46400	0
348	20231208	154200	54061252850	46400	46400	46400	46400	0
349	20231208	154100	54061252850	46400	46400	46400	46400	0
350	20231208	154000	54061252850	46400	46400	46400	46400	0
351	20231208	153900	54061252850	46400	46400	46400	46400	0
352	20231208	153800	54061252850	46400	46400	46400	46400	0
353	20231208	153700	54061252850	46400	46400	46400	46400	0
354	20231208	153600	54061252850	46400	46400	46400	46400	0
355	20231208	153500	54061252850	46400	46400	46400	46400	0
356	20231208	153400	54061252850	46400	46400	46400	46400	0
357	20231208	153300	54061252850	46400	46400	46400	46400	0
358	20231208	153200	54061252850	46400	46400	46400	46400	0
359	20231208	153100	54061252850	46400	46400	46400	46400	0
360	20231208	153000	54061252850	46400	46400	46400	46400	8560
361	20231208	152900	53664068850	46350	46350	46350	46350	0
362	20231208	152800	53664068850	46350	46350	46350	46350	0
363	20231208	152700	53664068850	46350	46350	46350	46350	0
364	20231208	152600	53664068850	46350	46350	46350	46350	0
365	20231208	152500	53664068850	46350	46350	46350	46350	0
366	20231208	152400	53664068850	46350	46350	46350	46350	0
367	20231208	152300	53664068850	46350	46350	46350	46350	0
368	20231208	152200	53664068850	46350	46350	46350	46350	0
369	20231208	152100	53664068850	46350	46350	46350	46350	0
370	20231208	152000	53664068850	46350	46350	46350	46350	0
371	20231208	151900	53664068850	46350	46750	46850	46200	4460
372	20231208	151800	53456702500	46700	46650	46850	46650	2131
373	20231208	151700	53357101000	46650	46550	46700	46550	886
374	20231208	151600	53315791400	46550	46650	46650	46550	1168
375	20231208	151500	53261350100	46600	46600	46650	46550	1354
376	20231208	151400	53198263850	46550	46700	46700	46500	1648
377	20231208	151300	53121524700	46600	46800	46800	46500	2001
378	20231208	151200	53028282100	46800	47050	47150	46750	2230
379	20231208	151100	52923575150	47050	47200	47200	47050	876
380	20231208	151000	52882325750	47200	47350	47350	47100	729
381	20231208	150900	52847919350	47300	47150	47350	47100	2205
382	20231208	150800	52743742900	47200	47300	47300	47100	1379
383	20231208	150700	52678634150	47250	47300	47300	47250	632
384	20231208	150600	52648757000	47300	47050	47350	47050	2203
385	20231208	150500	52544669800	47050	47150	47150	47000	1085
386	20231208	150400	52493626600	47150	47200	47250	46750	1277
387	20231208	150300	52433455400	46650	47000	47200	46650	3747
388	20231208	150200	52257079700	46950	46700	46950	46700	904
389	20231208	150100	52214691200	46700	47050	47050	46700	766
390	20231208	150000	52178791800	47050	46950	47050	46950	815
391	20231208	145900	52140486450	46900	46800	47000	46800	2725
392	20231208	145800	52012598900	46850	46900	46900	46800	1075
393	20231208	145700	51962266450	46900	46650	46900	46650	1042
394	20231208	145600	51913553400	46600	46550	46650	46350	1567
395	20231208	145500	51840602300	46350	46600	46700	46250	6358
396	20231208	145400	51545110200	46600	46700	46850	46550	2900
397	20231208	145300	51409699300	46700	47000	47150	46650	1821
398	20231208	145200	51324465750	46950	47450	47450	46950	2562
399	20231208	145100	51203654850	47450	47300	47500	47300	1833
400	20231208	145000	51116757400	47250	47300	47400	47050	2529
401	20231208	144900	50997180450	47300	47300	47350	47200	1389
402	20231208	144800	50931522950	47250	47200	47400	47200	1969
403	20231208	144700	50838437350	47200	47000	47250	47000	659
404	20231208	144600	50807404650	47000	47000	47000	46850	1240
405	20231208	144500	50749189750	47000	46850	47000	46800	703
406	20231208	144400	50716242600	46850	46750	46900	46600	2338
407	20231208	144300	50607008900	46800	47400	47450	46750	3430
408	20231208	144200	50446111200	47400	47350	47600	47000	4297
409	20231208	144100	50242895000	47350	46900	47400	46850	3481
410	20231208	144000	50078607500	47000	47000	47050	46700	3808
411	20231208	143900	49900301900	47000	47050	47100	46950	2412
412	20231208	143800	49786911600	47050	47150	47150	46950	2114
413	20231208	143700	49687482450	47100	46850	47200	46750	3946
414	20231208	143600	49502189250	46850	46900	47100	46800	6104
415	20231208	143500	49215878000	46950	47300	47350	46650	7993
416	20231208	143400	48840240300	47250	47700	48000	47000	13174
417	20231208	143300	48212933200	47700	47850	47900	47300	14139
418	20231208	143200	47540631800	47850	48550	48600	47500	16327
419	20231208	143100	46756454850	48400	48550	49000	48400	20094
420	20231208	143000	45776502850	48550	47900	48800	47850	37719
421	20231208	142900	43951805500	47900	47650	48000	47650	13800
422	20231208	142800	43291026300	47600	47400	47700	47400	7610
423	20231208	142700	42929035350	47350	47300	47550	47250	7769
424	20231208	142600	42560606950	47350	47200	47350	47050	5073
425	20231208	142500	42320916850	47200	46850	47200	46800	4712
426	20231208	142400	42099449100	46850	46700	47000	46700	4585
427	20231208	142300	41884448400	46700	46750	46850	46700	2608
428	20231208	142200	41762462850	46750	46500	46750	46400	2149
429	20231208	142100	41662273350	46500	46650	46700	46500	1461
430	20231208	142000	41594165900	46650	46650	46700	46600	994
431	20231208	141900	41547789250	46650	46450	46650	46350	2695
432	20231208	141800	41422274300	46450	46550	46550	46400	723
433	20231208	141700	41388674900	46550	46250	46550	46200	4521
434	20231208	141600	41178580900	46200	46000	46200	45950	2524
435	20231208	141500	41062292150	45950	45600	46000	45600	1415
436	20231208	141400	40997476050	45550	45500	45650	45200	3423
437	20231208	141300	40842128050	45500	45700	45700	45450	1615
438	20231208	141200	40768633650	45500	45700	45750	45500	755
439	20231208	141100	40734213500	45750	45700	45800	45650	249
440	20231208	141000	40722831800	45700	45750	45750	45600	347
441	20231208	140900	40706974650	45700	45550	45750	45550	262
442	20231208	140800	40695019900	45550	45500	45650	45450	860
443	20231208	140700	40655880950	45500	45650	45650	45500	726
444	20231208	140600	40622827050	45550	45600	45600	45350	4327
445	20231208	140500	40425963700	45700	45650	45800	45600	1113
446	20231208	140400	40375151450	45700	45750	45800	45650	406
447	20231208	140300	40356581200	45800	45600	46050	45600	368
448	20231208	140200	40339732550	45600	46050	46100	45600	2520
449	20231208	140100	40224286700	46100	46050	46100	46000	255
450	20231208	140000	40212541600	46000	46050	46050	46000	189
451	20231208	135900	40203846350	46050	46000	46050	46000	346
452	20231208	135800	40187927950	46000	45950	46000	45950	285
453	20231208	135700	40174818400	45950	46100	46100	45950	493
454	20231208	135600	40152131500	46100	45950	46100	45950	589
455	20231208	135500	40125026100	45950	45950	46000	45900	153
456	20231208	135400	40117996200	46000	45900	46000	45900	499
457	20231208	135300	40095074500	45900	45950	46100	45850	823
458	20231208	135200	40057254050	46100	46000	46100	45900	1312
459	20231208	135100	39996919200	46000	46300	46300	46000	744
460	20231208	135000	39962619600	46250	46000	46300	45900	1970
461	20231208	134900	39871728600	45950	45900	45950	45850	402
462	20231208	134800	39853269100	45850	45950	45950	45850	432
463	20231208	134700	39833446900	45950	45950	45950	45900	311
464	20231208	134600	39819167900	45950	45900	46000	45850	394
465	20231208	134500	39801087950	45850	46100	46100	45800	851
466	20231208	134400	39762040150	46100	45850	46150	45850	1165
467	20231208	134300	39708487100	45900	45850	45900	45800	392
468	20231208	134200	39690517300	45750	45750	45850	45700	302
469	20231208	134100	39676708350	45700	45800	45800	45600	1368
470	20231208	134000	39614269050	45750	45850	45900	45700	624
471	20231208	133900	39585695750	45850	45750	45850	45700	365
472	20231208	133800	39568978350	45750	45900	45900	45700	797
473	20231208	133700	39532486300	45850	46050	46050	45850	689
474	20231208	133600	39500856650	46150	46050	46200	45950	1815
475	20231208	133500	39417329350	46050	46100	46200	46050	1024
476	20231208	133400	39370113300	46150	46150	46250	46100	1402
477	20231208	133300	39305366100	46150	45900	46250	45900	2022
478	20231208	133200	39212078000	45950	45600	45950	45600	928
479	20231208	133100	39169597350	45600	45700	45700	45600	1075
480	20231208	133000	39120554550	45600	45750	45750	45600	703
481	20231208	132900	39088458100	45600	45650	45850	45600	1827
482	20231208	132800	39005059950	45700	45850	45850	45650	2464
483	20231208	132700	38892428200	45800	45950	45950	45800	3540
484	20231208	132600	38730030700	45950	46250	46250	45950	2263
485	20231208	132500	38625751700	46200	46200	46300	46150	452
486	20231208	132400	38604861550	46150	46350	46400	45950	1417
487	20231208	132300	38539424050	46400	46400	46450	46350	378
488	20231208	132200	38521888850	46400	46500	46550	46350	484
489	20231208	132100	38499418100	46550	46600	46650	46550	413
490	20231208	132000	38480179400	46600	46700	46700	46600	454
491	20231208	131900	38458994150	46750	46550	46850	46550	2134
492	20231208	131800	38359312650	46550	46500	46600	46350	882
493	20231208	131700	38318335050	46500	46650	46650	46450	863
494	20231208	131600	38278210300	46600	46700	46800	46600	860
495	20231208	131500	38238051250	46800	46550	46950	46550	3646
496	20231208	131400	38067339200	46550	46550	46600	46450	601
497	20231208	131300	38039380000	46600	46550	46650	46300	1959
498	20231208	131200	37948160000	46550	45950	46550	45950	1214
499	20231208	131100	37891973400	45950	46350	46400	45950	791
500	20231208	131000	37855536500	46350	46300	46350	46150	420
501	20231208	130900	37836110950	46300	46000	46300	45950	1024
502	20231208	130800	37788880450	45950	45900	46150	45850	1776
503	20231208	130700	37707333950	45900	46100	46250	45800	2135
504	20231208	130600	37609199450	45950	46050	46100	45950	3444
505	20231208	130500	37450788350	46100	46400	46400	46100	726
506	20231208	130400	37417281650	46200	46350	46400	46150	1436
507	20231208	130300	37350926800	46350	46350	46500	46350	827
508	20231208	130200	37312525900	46350	46250	46400	46150	1561
509	20231208	130100	37240383100	46250	46100	46450	46050	2354
510	20231208	130000	37131618350	46100	46450	46450	46050	6557
511	20231208	125900	36828801650	46450	46600	46600	46400	2152
512	20231208	125800	36728757350	46600	46750	46750	46600	1041
513	20231208	125700	36680206150	46700	47050	47050	46650	2168
514	20231208	125600	36578471150	47050	47100	47100	47000	1017
515	20231208	125500	36530645250	47050	46900	47150	46900	1336
516	20231208	125400	36467757700	46900	46900	47050	46850	1627
517	20231208	125300	36391363350	46900	46800	46900	46700	1419
518	20231208	125200	36325003000	46850	46800	46850	46700	788
519	20231208	125100	36288126950	46700	46700	46800	46650	639
520	20231208	125000	36258263550	46700	46600	46850	46500	1278
521	20231208	124900	36198701250	46700	46500	46700	46350	2923
522	20231208	124800	36062977100	46450	46650	46650	46450	4230
523	20231208	124700	35866145050	46650	46600	46700	46600	1833
524	20231208	124600	35780710450	46600	46900	47000	46550	7136
525	20231208	124500	35447202600	46900	47000	47100	46900	3044
526	20231208	124400	35304196450	47000	47100	47100	47000	2170
527	20231208	124300	35202077500	47100	47250	47300	47050	2181
528	20231208	124200	35099199100	47300	47200	47300	47200	1077
529	20231208	124100	35048314450	47200	47200	47200	47100	818
530	20231208	124000	35009750650	47150	47200	47300	47150	498
531	20231208	123900	34986262100	47200	47150	47350	47150	790
532	20231208	123800	34949001400	47100	47050	47400	47050	2189
533	20231208	123700	34845721500	47100	47200	47250	47050	4431
534	20231208	123600	34636803050	47200	47300	47300	47200	1568
535	20231208	123500	34562738900	47300	47250	47350	47250	1185
536	20231208	123400	34506733000	47300	47300	47400	47250	1547
537	20231208	123300	34433543700	47300	47600	47600	47300	2849
538	20231208	123200	34298342550	47550	47800	47800	47550	1831
539	20231208	123100	34211107800	47750	47750	47850	47700	801
540	20231208	123000	34172861950	47750	48000	48000	47750	2266
541	20231208	122900	34064330050	47950	47850	48100	47850	901
542	20231208	122800	34021116900	47850	47950	47950	47750	1108
543	20231208	122700	33968131300	47950	48050	48100	47950	2366
544	20231208	122600	33854533800	48050	48150	48450	48000	8301
545	20231208	122500	33454307150	48150	47700	48150	47700	3694
546	20231208	122400	33277383850	47700	47500	47700	47500	895
547	20231208	122300	33234790050	47500	47400	47650	47400	586
548	20231208	122200	33206960900	47400	47450	47500	47350	1638
549	20231208	122100	33129262800	47500	47550	47650	47450	1315
550	20231208	122000	33066792700	47650	47750	47850	47500	4107
551	20231208	121900	32870975200	47750	47950	47950	47750	1368
552	20231208	121800	32805535800	47950	47950	48100	47950	3371
553	20231208	121700	32643612650	48000	48000	48050	47900	5267
554	20231208	121600	32391009200	48000	47750	48000	47650	2979
555	20231208	121500	32248474100	47700	47500	47700	47450	1070
556	20231208	121400	32197550900	47500	47650	47650	47400	1114
557	20231208	121300	32144569500	47650	47400	47850	47400	5520
558	20231208	121200	31881321700	47550	47750	47800	47050	6255
559	20231208	121100	31584843900	47750	47000	48000	47000	13440
560	20231208	121000	30945252300	47000	47000	47050	46950	1207
561	20231208	120900	30888543050	47050	47100	47100	47050	1563
562	20231208	120800	30814992500	47100	47150	47150	47050	555
563	20231208	120700	30788849650	47150	46900	47150	46900	1707
564	20231208	120600	30708588600	46900	47200	47250	46900	4200
565	20231208	120500	30511106650	47200	47200	47400	47150	2081
566	20231208	120400	30412833150	47200	47150	47200	47050	2797
567	20231208	120300	30281058700	47150	47300	47450	47100	5262
568	20231208	120200	30032677850	47400	47450	47550	47200	5670
569	20231208	120100	29764039000	47550	48150	48250	47000	18009
570	20231208	120000	28901630650	48150	47850	48150	47750	17889
571	20231208	115900	28043926250	47850	47450	47850	47350	13422
572	20231208	115800	27404828000	47450	47050	47450	47050	8184
573	20231208	115700	27017741650	47000	47100	47200	46900	1246
574	20231208	115600	26959161200	46900	46700	47250	46650	2755
575	20231208	115500	26829860600	46700	46750	46850	46650	1187
576	20231208	115400	26774442300	46750	47150	47300	46650	4061
577	20231208	115300	26583497400	47100	46800	47200	46800	2217
578	20231208	115200	26479210050	46800	46950	47100	46600	3355
579	20231208	115100	26322200450	47000	47250	47250	46850	4266
580	20231208	115000	26121460750	47300	47450	47500	47250	5489
581	20231208	114900	25861645500	47450	47300	47550	47250	4398
582	20231208	114800	25653088550	47350	47450	47550	47150	5592
583	20231208	114700	25388481950	47550	47200	47550	47200	9376
584	20231208	114600	24943829550	47200	47000	47200	46950	4868
585	20231208	114500	24714669750	47000	47000	47050	46850	2144
586	20231208	114400	24613977150	47050	47100	47400	46850	5919
587	20231208	114300	24334871550	47050	46500	47050	46500	3760
588	20231208	114200	24158940650	46550	46100	46600	46100	2303
589	20231208	114100	24051998300	46100	46400	46450	46100	2223
590	20231208	114000	23949178950	46300	46650	46650	46050	7631
591	20231208	113900	23594894450	46650	46650	46750	46500	1781
592	20231208	113800	23511872000	46600	46750	46800	46500	3942
593	20231208	113700	23328059300	46800	47200	47200	46700	5117
594	20231208	113600	23088035150	47150	47150	47300	46900	11512
595	20231208	113500	22545425950	47050	47050	47050	47050	0
596	20231208	113400	22545425950	47050	47000	47050	46950	9394
597	20231208	113300	22103751900	47000	46700	47000	46650	5830
598	20231208	113200	21830421150	46750	46700	46800	46650	2760
599	20231208	113100	21701426150	46700	46200	46750	46000	5772
600	20231208	113000	21433307900	46200	46000	46200	46000	853
601	20231208	112900	21393983500	46000	45800	46100	45800	1230
602	20231208	112800	21337476700	45750	45900	46050	45750	948
603	20231208	112700	21294000900	45950	46150	46150	45800	1396
604	20231208	112600	21229841750	45950	46000	46350	45950	1612
605	20231208	112500	21155366050	46000	46100	46100	45800	2870
606	20231208	112400	21023515000	46050	46250	46350	46050	1982
607	20231208	112300	20931979650	46250	46200	46450	46150	6552
608	20231208	112200	20629224050	46250	46650	46650	46200	6610
609	20231208	112100	20322294850	46500	46450	46950	46400	17605
610	20231208	112000	19501682700	46450	46200	46500	46100	3608
611	20231208	111900	19334443500	46200	46050	46350	46000	9283
612	20231208	111800	18905278450	46050	45900	46050	45550	2042
613	20231208	111700	18811698950	45650	46000	46100	45650	4470
614	20231208	111600	18605976650	46000	45900	46000	45800	1900
615	20231208	111500	18518711350	45900	45700	45950	45700	3545
616	20231208	111400	18356198450	45750	45700	46050	45450	2069
617	20231208	111300	18261605550	45450	45900	46050	45450	8002
618	20231208	111200	17894202800	45950	45850	45950	45750	1675
619	20231208	111100	17817373450	45800	45800	45950	45750	2818
620	20231208	111000	17688221100	45800	45700	46000	45650	5846
621	20231208	110900	17420257450	45700	45450	45700	45450	939
622	20231208	110800	17377428300	45450	45600	45750	45450	1129
623	20231208	110700	17325915800	45500	45600	45600	45350	1349
624	20231208	110600	17264553700	45650	45750	45950	45400	3082
625	20231208	110500	17123677400	45750	45300	46000	45300	11775
626	20231208	110400	16584870900	45300	45300	45350	45200	500
627	20231208	110300	16562226250	45300	45250	45300	45250	559
628	20231208	110200	16536923300	45250	45300	45300	45150	168
629	20231208	110100	16529319600	45300	44950	45300	44900	1771
630	20231208	110000	16449379000	44950	44950	45000	44950	1646
631	20231208	105900	16375389200	44950	45050	45100	44950	1676
632	20231208	105800	16300028800	45050	44850	45100	44800	568
633	20231208	105700	16274467000	44900	45150	45150	44850	1529
634	20231208	105600	16205548600	45150	45100	45200	45100	433
635	20231208	105500	16185998250	45150	45100	45200	45000	756
636	20231208	105400	16151886400	45000	45100	45100	45000	797
637	20231208	105300	16115997900	45100	45100	45100	45050	397
638	20231208	105200	16098097550	45100	45100	45100	45000	385
639	20231208	105100	16080740900	45050	45100	45150	45000	938
640	20231208	105000	16038505950	45100	45000	45100	44900	936
641	20231208	104900	15996358200	45000	45000	45000	44950	430
642	20231208	104800	15977009350	45000	45000	45100	45000	1119
643	20231208	104700	15926632050	44950	44700	45050	44650	2124
644	20231208	104600	15831218250	44700	44800	44800	44700	1621
645	20231208	104500	15758674350	44800	44850	44850	44800	672
646	20231208	104400	15728546850	44850	44850	44850	44800	585
647	20231208	104300	15702321650	44900	44600	44900	44600	812
648	20231208	104200	15666060850	44600	44500	44750	44400	505
649	20231208	104100	15643584600	44800	44400	44800	44350	1041
650	20231208	104000	15597242400	44400	44450	44500	44350	595
651	20231208	103900	15570816600	44450	44550	44550	44400	1985
652	20231208	103800	15482544150	44550	44600	44650	44450	1698
653	20231208	103700	15406928400	44600	44750	44750	44550	442
654	20231208	103600	15387212400	44600	44600	44750	44600	859
655	20231208	103500	15348893650	44600	44700	44700	44600	1173
656	20231208	103400	15296570900	44650	44750	44750	44650	1512
657	20231208	103300	15229034000	44750	44700	44750	44700	127
658	20231208	103200	15223355250	44700	44800	44800	44600	645
659	20231208	103100	15194531200	44600	44700	44800	44600	1402
660	20231208	103000	15131928750	44750	44700	44750	44650	615
661	20231208	102900	15104447350	44800	44850	45000	44650	455
662	20231208	102800	15084064600	44850	44700	44950	44600	1561
663	20231208	102700	15014119150	44600	44750	44850	44550	1639
664	20231208	102600	14940695900	44750	44550	44750	44500	1431
665	20231208	102500	14876934100	44500	44950	44950	44500	4027
666	20231208	102400	14696831500	44950	44750	44950	44650	3083
667	20231208	102300	14558631600	44750	44950	45050	44600	3083
668	20231208	102200	14420396200	45000	45050	45150	44900	2050
669	20231208	102100	14328115350	45050	45400	45500	44950	3377
670	20231208	102000	14175614750	45500	45500	45850	45350	2623
671	20231208	101900	14056046900	45450	45200	45500	45150	1770
672	20231208	101800	13975983900	45200	45300	45400	45150	2541
673	20231208	101700	13860962050	45250	45800	45800	45250	4951
674	20231208	101600	13635727000	45800	45550	45900	45500	4167
675	20231208	101500	13445237650	45500	45650	46000	45500	16920
676	20231208	101400	12669412850	45600	45450	45750	45450	8163
677	20231208	101300	12296770150	45450	45650	45650	45450	2732
678	20231208	101200	12172378600	45650	45350	45650	45100	4265
679	20231208	101100	11978770500	45350	45500	45700	45350	5945
680	20231208	101000	11707938000	45500	45450	45550	45200	6073
681	20231208	100900	11432068000	45450	45200	45500	45150	4986
682	20231208	100800	11206047000	45200	44900	45550	44850	15735
683	20231208	100700	10493831450	44850	44700	44900	44550	1599
684	20231208	100600	10422299000	44700	44650	44750	44500	1788
685	20231208	100500	10342600450	44700	44800	44800	44650	916
686	20231208	100400	10301625250	44800	44950	44950	44750	817
687	20231208	100300	10264979050	44950	44650	45050	44600	2636
688	20231208	100200	10146799550	44600	44700	44750	44500	2723
689	20231208	100100	10025300000	44700	44700	44800	44650	1079
690	20231208	100000	9977058050	44700	44800	44950	44700	1314
691	20231208	095900	9918249200	44800	44950	45100	44700	2303
692	20231208	095800	9814740800	44950	45050	45200	44650	3619
693	20231208	095700	9651995000	45100	45050	45400	44800	9927
694	20231208	095600	9204217500	45050	44800	45300	44700	15619
695	20231208	095500	8500713250	44800	44600	44900	44550	5864
696	20231208	095400	8238101100	44550	44650	44750	44450	1027
697	20231208	095300	8192307300	44700	44350	44700	44350	2054
698	20231208	095200	8100886250	44350	44250	44350	44050	2097
699	20231208	095100	8008296650	44050	44150	44200	44050	608
700	20231208	095000	7981492450	44100	44200	44400	44100	1588
701	20231208	094900	7911094700	44200	44050	44200	44000	1938
702	20231208	094800	7825678250	44050	44300	44300	44050	3183
703	20231208	094700	7685192950	44300	44400	44450	44300	2008
704	20231208	094600	7596137050	44550	44350	44850	44350	6709
705	20231208	094500	7297185450	44400	44300	44800	44200	9569
706	20231208	094400	6870671500	44250	44200	44500	44200	3052
707	20231208	094300	6735301150	44200	44000	44500	44000	7585
708	20231208	094200	6399339150	44000	44000	44100	44000	1267
709	20231208	094100	6343578450	43950	44000	44150	43950	1847
710	20231208	094000	6262233850	44050	44150	44300	43950	2077
711	20231208	093900	6170639150	44200	43800	44250	43750	4185
712	20231208	093800	5986356250	43850	43850	43850	43750	507
713	20231208	093700	5964150750	43900	43800	43950	43800	281
714	20231208	093600	5951808800	43750	43950	44000	43750	684
715	20231208	093500	5921758850	43900	43700	43900	43700	330
716	20231208	093400	5907296550	43700	43700	43850	43700	290
717	20231208	093300	5894613450	43650	43750	43900	43650	229
718	20231208	093200	5884582950	43750	43750	43800	43650	564
719	20231208	093100	5859944700	43750	43800	43850	43700	2049
720	20231208	093000	5770276250	43850	43650	44000	43650	723
721	20231208	092900	5738547150	43600	44400	44400	43600	5043
722	20231208	092800	5516431650	44400	43550	44500	43500	14854
723	20231208	092700	4860591100	43550	43550	43600	43500	776
724	20231208	092600	4826816150	43500	43600	43700	43500	1181
725	20231208	092500	4775350550	43600	43650	43800	43600	950
726	20231208	092400	4733844650	43650	43700	43800	43550	1365
727	20231208	092300	4674322150	43850	43800	43900	43650	1742
728	20231208	092200	4598021300	43800	44000	44050	43800	2293
729	20231208	092100	4497243350	44000	43650	44100	43650	7561
730	20231208	092000	4164831100	43600	43700	43750	43600	628
731	20231208	091900	4137406550	43750	43600	43750	43500	1120
732	20231208	091800	4088512200	43550	43450	43550	43400	360
733	20231208	091700	4072849650	43450	43550	43600	43450	986
734	20231208	091600	4029972300	43600	43700	43850	43450	1920
735	20231208	091500	3946157850	43700	43450	43800	43450	1727
736	20231208	091400	3870919450	43400	43600	43650	43300	3685
737	20231208	091300	3710830450	43600	43650	43700	43550	936
738	20231208	091200	3670025850	43600	43600	43850	43550	1112
739	20231208	091100	3621469500	43850	43550	43850	43500	2847
740	20231208	091000	3497176400	43500	43850	44000	43450	2608
741	20231208	090900	3383185250	43950	43950	44200	43800	6283
742	20231208	090800	3106560150	43950	43800	44000	43750	2923
743	20231208	090700	2978225600	43750	43900	43950	43650	1783
744	20231208	090600	2900205300	43950	43400	43950	43150	5104
745	20231208	090500	2677695750	43450	43500	43500	43050	4583
746	20231208	090400	2479697100	43550	43900	43950	43200	5717
747	20231208	090300	2230556200	43950	43450	43950	43250	3633
748	20231208	090200	2072576050	43500	43900	44300	43350	13542
749	20231208	090100	1477413250	43950	42850	44350	42800	21873
750	20231208	090000	521622750	42800	42800	42800	42500	12149