KissMeData/108670/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200800	10366612550	44750	44750	44750	44750	710
3	20231212	200700	10366612550	44750	44750	44750	44750	0
4	20231212	200600	10366612550	44750	44750	44750	44750	0
5	20231212	200500	10366612550	44750	44750	44750	44750	0
6	20231212	200400	10366612550	44750	44750	44750	44750	0
7	20231212	200300	10366612550	44750	44750	44750	44750	0
8	20231212	200200	10366612550	44750	44750	44750	44750	0
9	20231212	200100	10366612550	44750	44750	44750	44750	0
10	20231212	200000	10366612550	44750	44750	44750	44750	0
11	20231212	195900	10366612550	44750	44750	44750	44750	0
12	20231212	195800	10366612550	44750	44750	44750	44750	0
13	20231212	195700	10366612550	44750	44750	44750	44750	0
14	20231212	195600	10366612550	44750	44750	44750	44750	0
15	20231212	195500	10366612550	44750	44750	44750	44750	0
16	20231212	195400	10366612550	44750	44750	44750	44750	0
17	20231212	195300	10366612550	44750	44750	44750	44750	0
18	20231212	195200	10366612550	44750	44750	44750	44750	0
19	20231212	195100	10366612550	44750	44750	44750	44750	0
20	20231212	195000	10366612550	44750	44750	44750	44750	0
21	20231212	194900	10366612550	44750	44750	44750	44750	0
22	20231212	194800	10366612550	44750	44750	44750	44750	0
23	20231212	194700	10366612550	44750	44750	44750	44750	0
24	20231212	194600	10366612550	44750	44750	44750	44750	0
25	20231212	194500	10366612550	44750	44750	44750	44750	0
26	20231212	194400	10366612550	44750	44750	44750	44750	0
27	20231212	194300	10366612550	44750	44750	44750	44750	0
28	20231212	194200	10366612550	44750	44750	44750	44750	0
29	20231212	194100	10366612550	44750	44750	44750	44750	0
30	20231212	194000	10366612550	44750	44750	44750	44750	0
31	20231212	193900	10366612550	44750	44750	44750	44750	0
32	20231212	193800	10366612550	44750	44750	44750	44750	710
33	20231212	193700	10366612550	44750	44750	44750	44750	0
34	20231212	193600	10366612550	44750	44750	44750	44750	0
35	20231212	193500	10366612550	44750	44750	44750	44750	0
36	20231212	193400	10366612550	44750	44750	44750	44750	0
37	20231212	193300	10366612550	44750	44750	44750	44750	0
38	20231212	193200	10366612550	44750	44750	44750	44750	0
39	20231212	193100	10366612550	44750	44750	44750	44750	0
40	20231212	193000	10366612550	44750	44750	44750	44750	0
41	20231212	192900	10366612550	44750	44750	44750	44750	0
42	20231212	192800	10366612550	44750	44750	44750	44750	0
43	20231212	192700	10366612550	44750	44750	44750	44750	0
44	20231212	192600	10366612550	44750	44750	44750	44750	0
45	20231212	192500	10366612550	44750	44750	44750	44750	0
46	20231212	192400	10366612550	44750	44750	44750	44750	0
47	20231212	192300	10366612550	44750	44750	44750	44750	0
48	20231212	192200	10366612550	44750	44750	44750	44750	0
49	20231212	192100	10366612550	44750	44750	44750	44750	0
50	20231212	192000	10366612550	44750	44750	44750	44750	0
51	20231212	191900	10366612550	44750	44750	44750	44750	0
52	20231212	191800	10366612550	44750	44750	44750	44750	0
53	20231212	191700	10366612550	44750	44750	44750	44750	0
54	20231212	191600	10366612550	44750	44750	44750	44750	0
55	20231212	191500	10366612550	44750	44750	44750	44750	0
56	20231212	191400	10366612550	44750	44750	44750	44750	0
57	20231212	191300	10366612550	44750	44750	44750	44750	0
58	20231212	191200	10366612550	44750	44750	44750	44750	0
59	20231212	191100	10366612550	44750	44750	44750	44750	0
60	20231212	191000	10366612550	44750	44750	44750	44750	0
61	20231212	190900	10366612550	44750	44750	44750	44750	0
62	20231212	190800	10366612550	44750	44750	44750	44750	710
63	20231212	190700	10366612550	44750	44750	44750	44750	0
64	20231212	190600	10366612550	44750	44750	44750	44750	0
65	20231212	190500	10366612550	44750	44750	44750	44750	0
66	20231212	190400	10366612550	44750	44750	44750	44750	0
67	20231212	190300	10366612550	44750	44750	44750	44750	0
68	20231212	190200	10366612550	44750	44750	44750	44750	0
69	20231212	190100	10366612550	44750	44750	44750	44750	0
70	20231212	190000	10366612550	44750	44750	44750	44750	0
71	20231212	185900	10366612550	44750	44750	44750	44750	0
72	20231212	185800	10366612550	44750	44750	44750	44750	0
73	20231212	185700	10366612550	44750	44750	44750	44750	0
74	20231212	185600	10366612550	44750	44750	44750	44750	0
75	20231212	185500	10366612550	44750	44750	44750	44750	0
76	20231212	185400	10366612550	44750	44750	44750	44750	0
77	20231212	185300	10366612550	44750	44750	44750	44750	0
78	20231212	185200	10366612550	44750	44750	44750	44750	0
79	20231212	185100	10366612550	44750	44750	44750	44750	0
80	20231212	185000	10366612550	44750	44750	44750	44750	0
81	20231212	184900	10366612550	44750	44750	44750	44750	0
82	20231212	184800	10366612550	44750	44750	44750	44750	0
83	20231212	184700	10366612550	44750	44750	44750	44750	0
84	20231212	184600	10366612550	44750	44750	44750	44750	0
85	20231212	184500	10366612550	44750	44750	44750	44750	0
86	20231212	184400	10366612550	44750	44750	44750	44750	0
87	20231212	184300	10366612550	44750	44750	44750	44750	0
88	20231212	184200	10366612550	44750	44750	44750	44750	0
89	20231212	184100	10366612550	44750	44750	44750	44750	0
90	20231212	184000	10366612550	44750	44750	44750	44750	0
91	20231212	183900	10366612550	44750	44750	44750	44750	0
92	20231212	183800	10366612550	44750	44750	44750	44750	710
93	20231212	183700	10366612550	44750	44750	44750	44750	0
94	20231212	183600	10366612550	44750	44750	44750	44750	0
95	20231212	183500	10366612550	44750	44750	44750	44750	0
96	20231212	183400	10366612550	44750	44750	44750	44750	0
97	20231212	183300	10366612550	44750	44750	44750	44750	0
98	20231212	183200	10366612550	44750	44750	44750	44750	0
99	20231212	183100	10366612550	44750	44750	44750	44750	0
100	20231212	183000	10366612550	44750	44750	44750	44750	0
101	20231212	182900	10366612550	44750	44750	44750	44750	0
102	20231212	182800	10366612550	44750	44750	44750	44750	0
103	20231212	182700	10366612550	44750	44750	44750	44750	0
104	20231212	182600	10366612550	44750	44750	44750	44750	0
105	20231212	182500	10366612550	44750	44750	44750	44750	0
106	20231212	182400	10366612550	44750	44750	44750	44750	0
107	20231212	182300	10366612550	44750	44750	44750	44750	0
108	20231212	182200	10366612550	44750	44750	44750	44750	0
109	20231212	182100	10366612550	44750	44750	44750	44750	0
110	20231212	182000	10366612550	44750	44750	44750	44750	0
111	20231212	181900	10366612550	44750	44750	44750	44750	0
112	20231212	181800	10366612550	44750	44750	44750	44750	0
113	20231212	181700	10366612550	44750	44750	44750	44750	0
114	20231212	181600	10366612550	44750	44750	44750	44750	0
115	20231212	181500	10366612550	44750	44750	44750	44750	0
116	20231212	181400	10366612550	44750	44750	44750	44750	0
117	20231212	181300	10366612550	44750	44750	44750	44750	0
118	20231212	181200	10366612550	44750	44750	44750	44750	0
119	20231212	181100	10366612550	44750	44750	44750	44750	0
120	20231212	181000	10366612550	44750	44750	44750	44750	0
121	20231212	180900	10366612550	44750	44750	44750	44750	0
122	20231212	180800	10366612550	44750	44750	44750	44750	710
123	20231212	180700	10366612550	44750	44750	44750	44750	0
124	20231212	180600	10366612550	44750	44750	44750	44750	0
125	20231212	180500	10366612550	44750	44750	44750	44750	0
126	20231212	180400	10366612550	44750	44750	44750	44750	0
127	20231212	180300	10366612550	44750	44750	44750	44750	0
128	20231212	180200	10366612550	44750	44750	44750	44750	0
129	20231212	180100	10366612550	44750	44750	44750	44750	0
130	20231212	180000	10366612550	44750	44750	44750	44750	0
131	20231212	175900	10366612550	44750	44750	44750	44750	0
132	20231212	175800	10366612550	44750	44750	44750	44750	0
133	20231212	175700	10366612550	44750	44750	44750	44750	0
134	20231212	175600	10366612550	44750	44750	44750	44750	0
135	20231212	175500	10366612550	44750	44750	44750	44750	0
136	20231212	175400	10366612550	44750	44750	44750	44750	0
137	20231212	175300	10366612550	44750	44750	44750	44750	0
138	20231212	175200	10366612550	44750	44750	44750	44750	0
139	20231212	175100	10366612550	44750	44750	44750	44750	0
140	20231212	175000	10366612550	44750	44750	44750	44750	0
141	20231212	174900	10366612550	44750	44750	44750	44750	0
142	20231212	174800	10366612550	44750	44750	44750	44750	0
143	20231212	174700	10366612550	44750	44750	44750	44750	0
144	20231212	174600	10366612550	44750	44750	44750	44750	0
145	20231212	174500	10366612550	44750	44750	44750	44750	0
146	20231212	174400	10366612550	44750	44750	44750	44750	0
147	20231212	174300	10366612550	44750	44750	44750	44750	0
148	20231212	174200	10366612550	44750	44750	44750	44750	0
149	20231212	174100	10366612550	44750	44750	44750	44750	0
150	20231212	174000	10366612550	44750	44750	44750	44750	0
151	20231212	173900	10366612550	44750	44750	44750	44750	0
152	20231212	173800	10366612550	44750	44750	44750	44750	710
153	20231212	173700	10366612550	44750	44750	44750	44750	0
154	20231212	173600	10366612550	44750	44750	44750	44750	0
155	20231212	173500	10366612550	44750	44750	44750	44750	0
156	20231212	173400	10366612550	44750	44750	44750	44750	0
157	20231212	173300	10366612550	44750	44750	44750	44750	0
158	20231212	173200	10366612550	44750	44750	44750	44750	0
159	20231212	173100	10366612550	44750	44750	44750	44750	0
160	20231212	173000	10366612550	44750	44750	44750	44750	0
161	20231212	172900	10366612550	44750	44750	44750	44750	0
162	20231212	172800	10366612550	44750	44750	44750	44750	0
163	20231212	172700	10366612550	44750	44750	44750	44750	0
164	20231212	172600	10366612550	44750	44750	44750	44750	0
165	20231212	172500	10366612550	44750	44750	44750	44750	0
166	20231212	172400	10366612550	44750	44750	44750	44750	0
167	20231212	172300	10366612550	44750	44750	44750	44750	0
168	20231212	172200	10366612550	44750	44750	44750	44750	0
169	20231212	172100	10366612550	44750	44750	44750	44750	0
170	20231212	172000	10366612550	44750	44750	44750	44750	0
171	20231212	171900	10366612550	44750	44750	44750	44750	0
172	20231212	171800	10366612550	44750	44750	44750	44750	0
173	20231212	171700	10366612550	44750	44750	44750	44750	0
174	20231212	171600	10366612550	44750	44750	44750	44750	0
175	20231212	171500	10366612550	44750	44750	44750	44750	0
176	20231212	171400	10366612550	44750	44750	44750	44750	0
177	20231212	171300	10366612550	44750	44750	44750	44750	0
178	20231212	171200	10366612550	44750	44750	44750	44750	0
179	20231212	171100	10366612550	44750	44750	44750	44750	0
180	20231212	171000	10366612550	44750	44750	44750	44750	0
181	20231212	170900	10366612550	44750	44750	44750	44750	0
182	20231212	170800	10366612550	44750	44750	44750	44750	710
183	20231212	170700	10366612550	44750	44750	44750	44750	0
184	20231212	170600	10366612550	44750	44750	44750	44750	0
185	20231212	170500	10366612550	44750	44750	44750	44750	0
186	20231212	170400	10366612550	44750	44750	44750	44750	0
187	20231212	170300	10366612550	44750	44750	44750	44750	0
188	20231212	170200	10366612550	44750	44750	44750	44750	0
189	20231212	170100	10366612550	44750	44750	44750	44750	0
190	20231212	170000	10366612550	44750	44750	44750	44750	0
191	20231212	165900	10366612550	44750	44750	44750	44750	0
192	20231212	165800	10366612550	44750	44750	44750	44750	0
193	20231212	165700	10366612550	44750	44750	44750	44750	0
194	20231212	165600	10366612550	44750	44750	44750	44750	0
195	20231212	165500	10366612550	44750	44750	44750	44750	0
196	20231212	165400	10366612550	44750	44750	44750	44750	0
197	20231212	165300	10366612550	44750	44750	44750	44750	0
198	20231212	165200	10366612550	44750	44750	44750	44750	0
199	20231212	165100	10366612550	44750	44750	44750	44750	0
200	20231212	165000	10366612550	44750	44750	44750	44750	0
201	20231212	164900	10366612550	44750	44750	44750	44750	0
202	20231212	164800	10366612550	44750	44750	44750	44750	0
203	20231212	164700	10366612550	44750	44750	44750	44750	0
204	20231212	164600	10366612550	44750	44750	44750	44750	0
205	20231212	164500	10366612550	44750	44750	44750	44750	0
206	20231212	164400	10366612550	44750	44750	44750	44750	0
207	20231212	164300	10366612550	44750	44750	44750	44750	0
208	20231212	164200	10366612550	44750	44750	44750	44750	0
209	20231212	164100	10366612550	44750	44750	44750	44750	0
210	20231212	164000	10366612550	44750	44750	44750	44750	0
211	20231212	163900	10366612550	44750	44750	44750	44750	0
212	20231212	163800	10366612550	44750	44750	44750	44750	710
213	20231212	163700	10366612550	44750	44750	44750	44750	0
214	20231212	163600	10366612550	44750	44750	44750	44750	0
215	20231212	163500	10366612550	44750	44750	44750	44750	0
216	20231212	163400	10366612550	44750	44750	44750	44750	0
217	20231212	163300	10366612550	44750	44750	44750	44750	0
218	20231212	163200	10366612550	44750	44750	44750	44750	0
219	20231212	163100	10366612550	44750	44750	44750	44750	0
220	20231212	163000	10366612550	44750	44750	44750	44750	0
221	20231212	162900	10366612550	44750	44750	44750	44750	0
222	20231212	162800	10366612550	44750	44750	44750	44750	0
223	20231212	162700	10366612550	44750	44750	44750	44750	0
224	20231212	162600	10366612550	44750	44750	44750	44750	0
225	20231212	162500	10366612550	44750	44750	44750	44750	0
226	20231212	162400	10366612550	44750	44750	44750	44750	0
227	20231212	162300	10366612550	44750	44750	44750	44750	0
228	20231212	162200	10366612550	44750	44750	44750	44750	0
229	20231212	162100	10366612550	44750	44750	44750	44750	0
230	20231212	162000	10366612550	44750	44750	44750	44750	0
231	20231212	161900	10366612550	44750	44750	44750	44750	0
232	20231212	161800	10366612550	44750	44750	44750	44750	0
233	20231212	161700	10366612550	44750	44750	44750	44750	0
234	20231212	161600	10366612550	44750	44750	44750	44750	0
235	20231212	161500	10366612550	44750	44750	44750	44750	0
236	20231212	161400	10366612550	44750	44750	44750	44750	0
237	20231212	161300	10366612550	44750	44750	44750	44750	0
238	20231212	161200	10366612550	44750	44750	44750	44750	0
239	20231212	161100	10366612550	44750	44750	44750	44750	0
240	20231212	161000	10366612550	44750	44750	44750	44750	0
241	20231212	160900	10366612550	44750	44750	44750	44750	0
242	20231212	160800	10366612550	44750	44750	44750	44750	710
243	20231212	160700	10366612550	44750	44750	44750	44750	0
244	20231212	160600	10366612550	44750	44750	44750	44750	0
245	20231212	160500	10366612550	44750	44750	44750	44750	0
246	20231212	160400	10366612550	44750	44750	44750	44750	0
247	20231212	160300	10366612550	44750	44750	44750	44750	0
248	20231212	160200	10366612550	44750	44750	44750	44750	0
249	20231212	160100	10366612550	44750	44750	44750	44750	0
250	20231212	160000	10366612550	44750	44750	44750	44750	0
251	20231212	155900	10366612550	44750	44750	44750	44750	0
252	20231212	155800	10366612550	44750	44750	44750	44750	0
253	20231212	155700	10366612550	44750	44750	44750	44750	0
254	20231212	155600	10366612550	44750	44750	44750	44750	0
255	20231212	155500	10366612550	44750	44750	44750	44750	0
256	20231212	155400	10366612550	44750	44750	44750	44750	0
257	20231212	155300	10366612550	44750	44750	44750	44750	0
258	20231212	155200	10366612550	44750	44750	44750	44750	0
259	20231212	155100	10366612550	44750	44750	44750	44750	0
260	20231212	155000	10366612550	44750	44750	44750	44750	0
261	20231212	154900	10366612550	44750	44750	44750	44750	0
262	20231212	154800	10366612550	44750	44750	44750	44750	0
263	20231212	154700	10366612550	44750	44750	44750	44750	0
264	20231212	154600	10366612550	44750	44750	44750	44750	0
265	20231212	154500	10366612550	44750	44750	44750	44750	0
266	20231212	154400	10366612550	44750	44750	44750	44750	0
267	20231212	154300	10366612550	44750	44750	44750	44750	0
268	20231212	154200	10366612550	44750	44750	44750	44750	0
269	20231212	154100	10366612550	44750	44750	44750	44750	0
270	20231212	154000	10366612550	44750	44750	44750	44750	0
271	20231212	153900	10366612550	44750	44750	44750	44750	0
272	20231212	153800	10366612550	44750	44750	44750	44750	710
273	20231212	153700	10366612550	44750	44750	44750	44750	0
274	20231212	153600	10366612550	44750	44750	44750	44750	0
275	20231212	153500	10366612550	44750	44750	44750	44750	0
276	20231212	153400	10366612550	44750	44750	44750	44750	0
277	20231212	153300	10366612550	44750	44750	44750	44750	0
278	20231212	153200	10366612550	44750	44750	44750	44750	0
279	20231212	153100	10366612550	44750	44750	44750	44750	0
280	20231212	153000	10366612550	44750	44750	44750	44750	710
281	20231212	152900	10334840050	44700	44700	44700	44700	0
282	20231212	152800	10334840050	44700	44700	44700	44700	0
283	20231212	152700	10334840050	44700	44700	44700	44700	0
284	20231212	152600	10334840050	44700	44700	44700	44700	0
285	20231212	152500	10334840050	44700	44700	44700	44700	0
286	20231212	152400	10334840050	44700	44700	44700	44700	0
287	20231212	152300	10334840050	44700	44700	44700	44700	0
288	20231212	152200	10334840050	44700	44700	44700	44700	0
289	20231212	152100	10334840050	44700	44700	44700	44700	0
290	20231212	152000	10334840050	44700	44700	44700	44700	0
291	20231212	151900	10334840050	44700	44700	44700	44650	55
292	20231212	151800	10332381800	44750	44800	44800	44650	457
293	20231212	151700	10311938350	44850	45000	45000	44850	756
294	20231212	151600	10277992150	45000	44900	45000	44900	31
295	20231212	151500	10276597300	44900	44950	45000	44900	209
296	20231212	151400	10267203600	45000	44950	45050	44950	173
297	20231212	151300	10259418350	44950	44900	44950	44900	69
298	20231212	151200	10256320200	44850	44900	44900	44850	22
299	20231212	151100	10255333450	44850	44900	44900	44850	70
300	20231212	151000	10252193850	44900	44900	45050	44900	59
301	20231212	150900	10249540500	45050	44950	45050	44950	79
302	20231212	150800	10245987750	44950	44950	44950	44900	259
303	20231212	150700	10234351850	44950	45050	45100	44950	579
304	20231212	150600	10208286250	45050	45000	45050	45000	172
305	20231212	150500	10200538500	45000	45000	45000	45000	22
306	20231212	150400	10199548500	45000	45000	45000	45000	94
307	20231212	150300	10195318500	45000	45050	45050	45000	352
308	20231212	150200	10179472000	45000	45150	45150	45000	3
309	20231212	150100	10179336700	45150	45050	45150	45000	194
310	20231212	150000	10170606150	45000	45200	45200	45000	1128
311	20231212	145900	10119733250	45100	45100	45200	45100	44
312	20231212	145800	10117747300	45050	45050	45250	45050	80
313	20231212	145700	10114141900	45050	45050	45050	45050	47
314	20231212	145600	10112024550	45050	45250	45250	45050	273
315	20231212	145500	10099710900	45250	45150	45250	45100	145
316	20231212	145400	10093159500	45100	45100	45150	45100	74
317	20231212	145300	10089821300	45100	45000	45100	45000	65
318	20231212	145200	10086892300	45000	45000	45000	45000	248
319	20231212	145100	10075732300	45000	45000	45050	44950	199
320	20231212	145000	10066774200	45000	45050	45050	45000	256
321	20231212	144900	10055242400	45000	45050	45050	45000	25
322	20231212	144800	10054117000	45050	45000	45050	45000	57
323	20231212	144700	10051550000	45050	45050	45050	45050	299
324	20231212	144600	10038080050	45050	45050	45100	45050	50
325	20231212	144500	10035827150	45050	45050	45050	45050	35
326	20231212	144400	10034250400	45050	45050	45100	45050	133
327	20231212	144300	10028252250	45100	44900	45100	44900	276
328	20231212	144200	10015833100	44900	44900	44900	44900	17
329	20231212	144100	10015069800	44900	44900	44950	44900	55
330	20231212	144000	10012599700	44900	45000	45000	44900	20
331	20231212	143900	10011701400	44850	44900	44900	44850	34
332	20231212	143800	10010176150	44850	44950	44950	44850	36
333	20231212	143700	10008559850	44950	44850	44950	44800	236
334	20231212	143600	9997955150	44850	44850	44900	44850	51
335	20231212	143500	9995667400	44850	44850	44850	44850	17
336	20231212	143400	9994904950	44850	44900	44950	44850	216
337	20231212	143300	9985198850	44900	44900	44900	44800	123
338	20231212	143200	9979676250	44900	44800	44900	44800	37
339	20231212	143100	9978018550	44800	44750	44850	44750	567
340	20231212	143000	9952642350	44850	44850	44850	44750	306
341	20231212	142900	9938934750	44850	44800	44850	44800	18
342	20231212	142800	9938128250	44800	44800	44850	44800	93
343	20231212	142700	9933960000	44800	44850	44850	44800	137
344	20231212	142600	9927816150	44850	44950	44950	44850	807
345	20231212	142500	9891565950	44900	44900	44900	44900	81
346	20231212	142400	9887929050	44900	44900	44950	44900	45
347	20231212	142300	9885908500	44850	44850	44850	44850	38
348	20231212	142200	9884204200	44850	44850	44850	44850	45
349	20231212	142100	9882185950	44850	44900	44900	44850	206
350	20231212	142000	9872939050	44950	44800	44950	44800	99
351	20231212	141900	9868500700	44800	44900	44900	44800	224
352	20231212	141800	9858455400	44900	45000	45000	44900	104
353	20231212	141700	9853782050	45000	45000	45050	45000	131
354	20231212	141600	9847886200	45000	45050	45050	45000	111
355	20231212	141500	9842890850	45050	45000	45050	45000	43
356	20231212	141400	9840954500	45050	45100	45100	45050	228
357	20231212	141300	9830674400	45150	45200	45200	45150	95
358	20231212	141200	9826384850	45150	45200	45200	45150	21
359	20231212	141100	9825435750	45250	45150	45250	45150	42
360	20231212	141000	9823537950	45150	45100	45150	45100	109
361	20231212	140900	9818619400	45100	45100	45100	45100	20
362	20231212	140800	9817717400	45150	45150	45150	45150	8
363	20231212	140700	9817356200	45100	45100	45100	45100	81
364	20231212	140600	9813703100	45100	45100	45100	45050	131
365	20231212	140500	9807799750	45100	45100	45100	45100	170
366	20231212	140400	9800132750	45100	45100	45100	45100	15
367	20231212	140300	9799456250	45050	45050	45050	45050	70
368	20231212	140200	9796302750	45050	45050	45050	45050	9
369	20231212	140100	9795897300	45050	45100	45100	45050	81
370	20231212	140000	9792247850	45150	45150	45150	45150	10
371	20231212	135900	9791796350	45100	45150	45150	45100	686
372	20231212	135800	9760825200	45200	45250	45250	45200	129
373	20231212	135700	9754993900	45250	45250	45300	45250	49
374	20231212	135600	9752776350	45250	45200	45250	45200	30
375	20231212	135500	9751419350	45250	45250	45300	45250	26
376	20231212	135400	9750242550	45200	45200	45200	45200	62
377	20231212	135300	9747440150	45200	45200	45200	45200	4
378	20231212	135200	9747259350	45150	45250	45250	45150	940
379	20231212	135100	9704786800	45250	45250	45250	45250	7
380	20231212	135000	9704470050	45250	45250	45250	45250	61
381	20231212	134900	9701709800	45250	45250	45250	45200	104
382	20231212	134800	9697008850	45200	45250	45250	45200	193
383	20231212	134700	9688281950	45300	45350	45350	45300	17
384	20231212	134600	9687511450	45350	45400	45400	45350	210
385	20231212	134500	9677987900	45450	45400	45450	45400	201
386	20231212	134400	9668862100	45400	45300	45400	45300	298
387	20231212	134300	9655339200	45200	45350	45350	45200	272
388	20231212	134200	9643031400	45350	45400	45400	45350	119
389	20231212	134100	9637634250	45400	45450	45450	45400	85
390	20231212	134000	9633775150	45450	45600	45600	45450	70
391	20231212	133900	9630593250	45600	45550	45600	45500	59
392	20231212	133800	9627907250	45550	45550	45550	45550	100
393	20231212	133700	9623352250	45550	45600	45600	45550	80
394	20231212	133600	9619707600	45600	45500	45600	45500	43
395	20231212	133500	9617748550	45450	45400	45450	45400	106
396	20231212	133400	9612935050	45400	45400	45400	45300	171
397	20231212	133300	9605182650	45400	45400	45400	45350	397
398	20231212	133200	9587174750	45400	45350	45400	45350	167
399	20231212	133100	9579601250	45400	45400	45400	45400	8
400	20231212	133000	9579238050	45400	45400	45400	45400	1
401	20231212	132900	9579192650	45400	45400	45400	45400	1
402	20231212	132800	9579147250	45300	45300	45300	45300	0
403	20231212	132700	9579147250	45300	45300	45300	45300	100
404	20231212	132600	9574617250	45300	45300	45350	45300	168
405	20231212	132500	9567005950	45300	45400	45400	45300	255
406	20231212	132400	9555437800	45400	45500	45500	45400	364
407	20231212	132300	9538904100	45450	45400	45450	45400	160
408	20231212	132200	9531633450	45300	45350	45350	45300	85
409	20231212	132100	9527779800	45350	45350	45350	45350	29
410	20231212	132000	9526464650	45350	45250	45350	45150	92
411	20231212	131900	9522308150	45250	45150	45250	45100	32
412	20231212	131800	9520862550	45100	45100	45100	45100	0
413	20231212	131700	9520862550	45100	45100	45100	45100	1
414	20231212	131600	9520817450	45050	45150	45150	45050	295
415	20231212	131500	9507524200	45150	45250	45250	45150	203
416	20231212	131400	9498351950	45250	45300	45300	45250	21
417	20231212	131300	9497401050	45300	45300	45300	45300	73
418	20231212	131200	9494094150	45300	45300	45300	45200	61
419	20231212	131100	9491333150	45200	45250	45300	45200	69
420	20231212	131000	9488211200	45250	45250	45250	45250	72
421	20231212	130900	9484953200	45250	45250	45250	45250	4
422	20231212	130800	9484772200	45250	45200	45250	45200	94
423	20231212	130700	9480523050	45200	45250	45250	45200	34
424	20231212	130600	9478985950	45300	45300	45350	45300	54
425	20231212	130500	9476539450	45300	45500	45500	45300	69
426	20231212	130400	9473413550	45300	45550	45550	45300	52
427	20231212	130300	9471055700	45550	45450	45550	45200	350
428	20231212	130200	9455168300	45600	45600	45600	45450	691
429	20231212	130100	9423697400	45600	45550	45600	45550	200
430	20231212	130000	9414577600	45600	45500	45600	45500	21
431	20231212	125900	9413620750	45500	45500	45500	45500	26
432	20231212	125800	9412437750	45500	45500	45500	45500	30
433	20231212	125700	9411072750	45500	45450	45500	45450	2
434	20231212	125600	9410981800	45500	45500	45500	45500	13
435	20231212	125500	9410390300	45400	45400	45400	45400	100
436	20231212	125400	9405850300	45500	45450	45550	45450	55
437	20231212	125300	9403350350	45450	45450	45450	45400	48
438	20231212	125200	9401169150	45450	45450	45450	45450	10
439	20231212	125100	9400714650	45450	45450	45450	45450	14
440	20231212	125000	9400078350	45450	45450	45450	45450	15
441	20231212	124900	9399396600	45450	45450	45450	45450	11
442	20231212	124800	9398896650	45150	45200	45200	45150	51
443	20231212	124700	9396591900	45200	45200	45200	45200	12
444	20231212	124600	9396049500	45200	45150	45200	45150	600
445	20231212	124500	9368930600	45150	45150	45150	45150	30
446	20231212	124400	9367576100	45150	45050	45150	45050	41
447	20231212	124300	9365726150	45050	45050	45050	45050	102
448	20231212	124200	9361131050	45050	44900	45100	44900	243
449	20231212	124100	9350205650	45000	45000	45000	44950	70
450	20231212	124000	9347056600	45000	45000	45000	45000	170
451	20231212	123900	9339406600	45000	45000	45000	45000	6
452	20231212	123800	9339136600	45000	44900	45000	44900	229
453	20231212	123700	9328851500	45000	45050	45050	45000	879
454	20231212	123600	9289286200	45050	45150	45150	45050	550
455	20231212	123500	9264493400	45200	45200	45200	45200	13
456	20231212	123400	9263905800	45250	45250	45300	45150	222
457	20231212	123300	9253862150	45300	45200	45300	45100	314
458	20231212	123200	9239674800	45300	45450	45450	45300	23
459	20231212	123100	9238630900	45450	45100	45450	45050	349
460	20231212	123000	9222801900	45050	45350	45350	45050	16
461	20231212	122900	9222079900	45400	45400	45400	45400	0
462	20231212	122800	9222079900	45400	45500	45500	44500	1109
463	20231212	122700	9172160850	45500	45500	45600	45500	24
464	20231212	122600	9171068150	45300	45650	45650	45300	4004
465	20231212	122500	8989218650	45650	45650	45650	45650	14
466	20231212	122400	8988579550	45700	45700	45700	45650	84
467	20231212	122300	8984740800	45700	45650	45700	45650	62
468	20231212	122200	8981907650	45650	45700	45700	45650	101
469	20231212	122100	8977296450	45700	45700	45700	45700	53
470	20231212	122000	8974874350	45700	45750	45750	45700	93
471	20231212	121900	8970624200	45700	45700	45750	45700	25
472	20231212	121800	8969481350	45750	45750	45750	45750	1
473	20231212	121700	8969435600	45800	45650	45800	45650	61
474	20231212	121600	8966649000	45650	45700	45700	45600	214
475	20231212	121500	8956879850	45700	45750	45750	45700	104
476	20231212	121400	8952126850	45750	45700	45750	45700	57
477	20231212	121300	8949520750	45700	45800	45800	45700	110
478	20231212	121200	8944493550	45800	45700	45800	45700	30
479	20231212	121100	8943120050	45650	45650	45650	45650	0
480	20231212	121000	8943120050	45650	45700	45700	45650	43
481	20231212	120900	8941155500	45650	45650	45700	45650	47
482	20231212	120800	8939009200	45650	45650	45650	45650	24
483	20231212	120700	8937913600	45850	45850	45850	45850	5
484	20231212	120600	8937684350	45850	45800	45850	45500	901
485	20231212	120500	8896521050	45800	45850	45850	45800	41
486	20231212	120400	8894643200	45800	45800	45800	45800	1
487	20231212	120300	8894597400	45800	45800	45800	45800	71
488	20231212	120200	8891345600	45900	45850	45900	45850	771
489	20231212	120100	8855957800	45900	45750	45900	45750	95
490	20231212	120000	8851610950	45800	45850	45850	45800	243
491	20231212	115900	8840480400	45800	45850	45850	45800	87
492	20231212	115800	8836495450	45800	45900	45900	45800	484
493	20231212	115700	8814306700	45950	45800	45950	45800	77
494	20231212	115600	8810777900	45850	45750	45850	45700	146
495	20231212	115500	8804092750	45800	45700	45800	45700	72
496	20231212	115400	8800796750	45700	45750	45750	45700	654
497	20231212	115300	8770881500	45800	46100	46100	45800	4114
498	20231212	115200	8581794850	46100	46200	46200	46100	131
499	20231212	115100	8575748850	46200	46150	46200	46150	64
500	20231212	115000	8572793700	46150	46150	46200	46150	19
501	20231212	114900	8571916800	46200	46150	46200	46050	388
502	20231212	114800	8554021900	46200	46200	46250	46150	74
503	20231212	114700	8550605650	46200	46100	46250	46100	774
504	20231212	114600	8514887200	46150	46100	46150	46050	103
505	20231212	114500	8510135650	46150	46200	46200	46050	735
506	20231212	114400	8476249550	46150	46150	46200	46100	96
507	20231212	114300	8471818600	46150	46350	46350	46100	820
508	20231212	114200	8433940300	46350	46350	46400	46250	406
509	20231212	114100	8415137400	46400	46500	46500	46350	245
510	20231212	114000	8403776650	46500	46350	46500	46350	26
511	20231212	113900	8402571400	46500	46600	46650	46450	366
512	20231212	113800	8385556550	46600	46550	46650	46550	386
513	20231212	113700	8367575450	46650	46550	46650	46550	491
514	20231212	113600	8344688950	46550	46450	46550	46400	483
515	20231212	113500	8322237500	46450	46400	46450	46400	182
516	20231212	113400	8313792200	46400	46350	46400	46300	322
517	20231212	113300	8298873200	46350	46450	46450	46300	105
518	20231212	113200	8294007450	46300	46250	46450	46250	64
519	20231212	113100	8291040300	46350	46450	46450	46250	401
520	20231212	113000	8272444750	46500	46350	46550	46350	801
521	20231212	112900	8235219800	46400	46250	46400	46200	943
522	20231212	112800	8191516500	46300	46250	46350	46250	46
523	20231212	112700	8189388450	46400	46250	46400	46200	533
524	20231212	112600	8164751600	46000	46350	46400	46000	1747
525	20231212	112500	8084116950	46350	46450	46450	46350	607
526	20231212	112400	8055965800	46450	46450	46450	46300	824
527	20231212	112300	8017749550	46450	46500	46550	46300	2986
528	20231212	112200	7879243500	46500	46600	46750	46500	625
529	20231212	112100	7850143150	46750	46700	46750	46600	220
530	20231212	112000	7839875500	46650	46700	46750	46650	295
531	20231212	111900	7826091250	46700	46900	46900	46700	740
532	20231212	111800	7791490650	46900	46700	46900	46650	1580
533	20231212	111700	7717534500	46700	46650	46800	46600	717
534	20231212	111600	7684078250	46700	46750	46750	46600	765
535	20231212	111500	7648374700	46750	46700	46800	46650	345
536	20231212	111400	7632245500	46700	46650	46850	46600	1769
537	20231212	111300	7549571000	46600	46500	46700	46500	213
538	20231212	111200	7539652200	46500	46700	46700	46500	366
539	20231212	111100	7522598650	46700	46800	46800	46700	212
540	20231212	111000	7512688650	46800	46800	46900	46800	1459
541	20231212	110900	7444356300	46750	46800	46800	46650	1836
542	20231212	110800	7358533050	46750	46500	46800	46450	2822
543	20231212	110700	7226909150	46500	46300	46500	46250	913
544	20231212	110600	7184555600	46300	46250	46300	46100	254
545	20231212	110500	7172800150	46300	46300	46300	46100	395
546	20231212	110400	7154555850	46300	46450	46450	46100	1116
547	20231212	110300	7102854000	46550	46250	46700	46250	2025
548	20231212	110200	7008762300	46200	46150	46250	46100	1368
549	20231212	110100	6945568150	46150	45800	46150	45800	1730
550	20231212	110000	6865997750	45800	45950	46000	45550	883
551	20231212	105900	6825570400	45950	45950	45950	45900	239
552	20231212	105800	6814589150	45900	45900	45950	45850	166
553	20231212	105700	6806970900	45900	45900	46050	45700	639
554	20231212	105600	6777663100	45850	46050	46200	45800	736
555	20231212	105500	6743851300	46100	46200	46550	45950	3287
556	20231212	105400	6591759000	46250	45850	46300	45850	2363
557	20231212	105300	6483089950	45900	45800	45900	45750	937
558	20231212	105200	6440164900	45850	45800	45850	45700	941
559	20231212	105100	6397073550	45800	45550	45800	45400	2145
560	20231212	105000	6299089050	45350	45450	45600	45350	159
561	20231212	104900	6291869100	45650	45600	45650	45300	1071
562	20231212	104800	6243102250	45650	45550	45650	45300	187
563	20231212	104700	6234583750	45550	45500	45700	45200	1876
564	20231212	104600	6149414550	45500	45700	45700	45450	743
565	20231212	104500	6115608900	45700	45650	45800	45500	398
566	20231212	104400	6097441400	45750	45750	45800	45400	1277
567	20231212	104300	6039127550	45750	45900	46000	45150	2800
568	20231212	104200	5910919950	45950	45500	46000	45500	3219
569	20231212	104100	5763261600	45550	45600	45850	45300	2839
570	20231212	104000	5633749500	45550	45450	45600	45250	3341
571	20231212	103900	5482187650	45350	45100	46000	44900	5241
572	20231212	103800	5244360300	45100	44800	45100	44650	1282
573	20231212	103700	5186847150	44750	44500	44750	44400	1055
574	20231212	103600	5139798100	44600	44400	44600	44350	273
575	20231212	103500	5127661100	44400	44400	44650	44250	918
576	20231212	103400	5086766150	44400	44400	44400	44200	1085
577	20231212	103300	5038715850	44400	44300	44600	44250	2021
578	20231212	103200	4948923950	44300	44200	44300	44200	463
579	20231212	103100	4928423500	44150	44300	44500	44050	1546
580	20231212	103000	4860038500	44300	44100	44450	43850	3417
581	20231212	102900	4709477300	44150	44250	44300	43950	6997
582	20231212	102800	4400443350	44500	44500	44500	44500	0
583	20231212	102700	4400443350	44500	44750	44850	44500	4035
584	20231212	102600	4220544150	44750	44600	44900	44550	1238
585	20231212	102500	4165207350	44650	44600	44750	44500	3976
586	20231212	102400	3987828500	44600	45200	45350	44550	7812
587	20231212	102300	3637243600	45300	45750	46250	45000	12526
588	20231212	102200	3066590300	45750	47500	47550	45750	13449
589	20231212	102100	2440166550	47450	49400	49750	46950	29014
590	20231212	102000	1033155150	47100	47100	47100	47100	0
591	20231212	101900	1033155150	47100	47100	47100	47100	0
592	20231212	101800	1033155150	47100	45200	47100	45000	5057
593	20231212	101700	801681100	45200	44500	45300	44500	2877
594	20231212	101600	672600800	44500	44300	44500	44300	223
595	20231212	101500	662696700	44600	44600	44600	44200	98
596	20231212	101400	658336650	44600	44700	44750	44500	985
597	20231212	101300	614321450	44700	44700	44900	44400	1885
598	20231212	101200	530031500	45000	44100	45000	44100	930
599	20231212	101100	488677900	44100	43950	44100	43950	162
600	20231212	101000	481535300	43900	43900	43900	43900	11
601	20231212	100900	481052400	43900	43950	43950	43900	29
602	20231212	100800	479778800	43900	43950	44000	43900	55
603	20231212	100700	477363400	43900	43900	43900	43900	119
604	20231212	100600	472139300	43900	44050	44100	43900	187
605	20231212	100500	463906200	44050	44100	44100	44050	608
606	20231212	100400	437093700	44100	44050	44100	44050	32
607	20231212	100300	435683350	44100	44050	44100	44050	74
608	20231212	100200	432422750	44050	44000	44050	44000	51
609	20231212	100100	430177550	44000	43900	44000	43900	452
610	20231212	100000	410299350	43950	43950	43950	43950	1
611	20231212	095900	410255400	43950	43950	43950	43950	12
612	20231212	095800	409728000	44000	44000	44000	44000	125
613	20231212	095700	404228000	44000	43650	44000	43650	3239
614	20231212	095600	262371600	43600	43600	43600	43600	1
615	20231212	095500	262328000	43550	43550	43550	43550	100
616	20231212	095400	257973000	43650	43550	43650	43550	1038
617	20231212	095300	212722350	43500	43450	43500	43450	103
618	20231212	095200	208242900	43400	43400	43400	43400	1
619	20231212	095100	208199500	43400	43400	43400	43350	26
620	20231212	095000	207071150	43400	43400	43400	43400	193
621	20231212	094900	198694950	43450	43450	43450	43450	1
622	20231212	094800	198651500	43400	43400	43400	43400	41
623	20231212	094700	196872100	43400	43400	43400	43400	0
624	20231212	094600	196872100	43400	43400	43400	43400	10
625	20231212	094500	196438100	43400	43400	43400	43400	3
626	20231212	094400	196307900	43400	43400	43400	43400	100
627	20231212	094300	191967900	43400	43400	43400	43400	0
628	20231212	094200	191967900	43400	43400	43400	43400	10
629	20231212	094100	191533900	43400	43400	43400	43400	0
630	20231212	094000	191533900	43400	43400	43400	43400	1
631	20231212	093900	191490500	43400	43500	43500	43400	48
632	20231212	093800	189402700	43500	43500	43500	43500	1
633	20231212	093700	189359200	43500	43500	43500	43450	518
634	20231212	093600	166826900	43500	43500	43500	43500	10
635	20231212	093500	166391900	43500	43450	43500	43450	20
636	20231212	093400	165521950	43450	43450	43450	43450	47
637	20231212	093300	163479800	43550	43500	43550	43500	20
638	20231212	093200	162608850	43550	43550	43550	43550	1
639	20231212	093100	162565300	43600	43400	43600	43400	383
640	20231212	093000	145867400	43600	43250	43600	43250	1494
641	20231212	092900	81016150	43200	43200	43200	43200	26
642	20231212	092800	79892950	43100	43100	43100	43100	2
643	20231212	092700	79806750	43050	43050	43050	43050	0
644	20231212	092600	79806750	43050	43050	43050	43050	0
645	20231212	092500	79806750	43050	43050	43050	43050	1
646	20231212	092400	79763700	43050	43050	43050	43050	86
647	20231212	092300	76061400	43200	43200	43200	43200	0
648	20231212	092200	76061400	43200	43200	43200	43200	0
649	20231212	092100	76061400	43200	43200	43200	43200	10
650	20231212	092000	75629400	43150	43200	43200	43150	150
651	20231212	091900	69156850	43200	43200	43200	43200	28
652	20231212	091800	67947250	43200	43200	43200	43200	0
653	20231212	091700	67947250	43200	43200	43300	43200	151
654	20231212	091600	61423050	43200	43200	43200	43200	39
655	20231212	091500	59738250	43300	43300	43300	43300	52
656	20231212	091400	57486650	43300	43300	43300	43250	23
657	20231212	091300	56491250	43300	43300	43300	43300	87
658	20231212	091200	52724150	43300	43150	43350	43150	206
659	20231212	091100	43810800	43150	43150	43150	43150	0
660	20231212	091000	43810800	43150	43100	43150	43100	159
661	20231212	090900	36954350	43100	43100	43100	43100	1
662	20231212	090800	36911250	42950	42950	42950	42950	3
663	20231212	090700	36782400	42950	42950	42950	42950	97
664	20231212	090600	32616250	42950	42950	42950	42950	5
665	20231212	090500	32401500	42950	42950	42950	42950	50
666	20231212	090400	30254000	42950	42950	42950	42950	0
667	20231212	090300	30254000	42950	42950	42950	42950	25
668	20231212	090200	29180250	42850	42850	42850	42850	10
669	20231212	090100	28751750	42850	42850	42850	42850	15
670	20231212	090000	28109000	42800	42850	42850	42750	656