KissMeData/243840/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204500	296319600	41600	41600	41600	41600	482
3	20231212	204400	296319600	41600	41600	41600	41600	0
4	20231212	204300	296319600	41600	41600	41600	41600	0
5	20231212	204200	296319600	41600	41600	41600	41600	0
6	20231212	204100	296319600	41600	41600	41600	41600	0
7	20231212	204000	296319600	41600	41600	41600	41600	0
8	20231212	203900	296319600	41600	41600	41600	41600	0
9	20231212	203800	296319600	41600	41600	41600	41600	0
10	20231212	203700	296319600	41600	41600	41600	41600	0
11	20231212	203600	296319600	41600	41600	41600	41600	0
12	20231212	203500	296319600	41600	41600	41600	41600	0
13	20231212	203400	296319600	41600	41600	41600	41600	0
14	20231212	203300	296319600	41600	41600	41600	41600	0
15	20231212	203200	296319600	41600	41600	41600	41600	0
16	20231212	203100	296319600	41600	41600	41600	41600	0
17	20231212	203000	296319600	41600	41600	41600	41600	0
18	20231212	202900	296319600	41600	41600	41600	41600	0
19	20231212	202800	296319600	41600	41600	41600	41600	0
20	20231212	202700	296319600	41600	41600	41600	41600	0
21	20231212	202600	296319600	41600	41600	41600	41600	0
22	20231212	202500	296319600	41600	41600	41600	41600	0
23	20231212	202400	296319600	41600	41600	41600	41600	0
24	20231212	202300	296319600	41600	41600	41600	41600	0
25	20231212	202200	296319600	41600	41600	41600	41600	0
26	20231212	202100	296319600	41600	41600	41600	41600	0
27	20231212	202000	296319600	41600	41600	41600	41600	0
28	20231212	201900	296319600	41600	41600	41600	41600	0
29	20231212	201800	296319600	41600	41600	41600	41600	0
30	20231212	201700	296319600	41600	41600	41600	41600	0
31	20231212	201600	296319600	41600	41600	41600	41600	0
32	20231212	201500	296319600	41600	41600	41600	41600	482
33	20231212	201400	296319600	41600	41600	41600	41600	0
34	20231212	201300	296319600	41600	41600	41600	41600	0
35	20231212	201200	296319600	41600	41600	41600	41600	0
36	20231212	201100	296319600	41600	41600	41600	41600	0
37	20231212	201000	296319600	41600	41600	41600	41600	0
38	20231212	200900	296319600	41600	41600	41600	41600	0
39	20231212	200800	296319600	41600	41600	41600	41600	0
40	20231212	200700	296319600	41600	41600	41600	41600	0
41	20231212	200600	296319600	41600	41600	41600	41600	0
42	20231212	200500	296319600	41600	41600	41600	41600	0
43	20231212	200400	296319600	41600	41600	41600	41600	0
44	20231212	200300	296319600	41600	41600	41600	41600	0
45	20231212	200200	296319600	41600	41600	41600	41600	0
46	20231212	200100	296319600	41600	41600	41600	41600	0
47	20231212	200000	296319600	41600	41600	41600	41600	0
48	20231212	195900	296319600	41600	41600	41600	41600	0
49	20231212	195800	296319600	41600	41600	41600	41600	0
50	20231212	195700	296319600	41600	41600	41600	41600	0
51	20231212	195600	296319600	41600	41600	41600	41600	0
52	20231212	195500	296319600	41600	41600	41600	41600	0
53	20231212	195400	296319600	41600	41600	41600	41600	0
54	20231212	195300	296319600	41600	41600	41600	41600	0
55	20231212	195200	296319600	41600	41600	41600	41600	0
56	20231212	195100	296319600	41600	41600	41600	41600	0
57	20231212	195000	296319600	41600	41600	41600	41600	0
58	20231212	194900	296319600	41600	41600	41600	41600	0
59	20231212	194800	296319600	41600	41600	41600	41600	0
60	20231212	194700	296319600	41600	41600	41600	41600	0
61	20231212	194600	296319600	41600	41600	41600	41600	0
62	20231212	194500	296319600	41600	41600	41600	41600	482
63	20231212	194400	296319600	41600	41600	41600	41600	0
64	20231212	194300	296319600	41600	41600	41600	41600	0
65	20231212	194200	296319600	41600	41600	41600	41600	0
66	20231212	194100	296319600	41600	41600	41600	41600	0
67	20231212	194000	296319600	41600	41600	41600	41600	0
68	20231212	193900	296319600	41600	41600	41600	41600	0
69	20231212	193800	296319600	41600	41600	41600	41600	0
70	20231212	193700	296319600	41600	41600	41600	41600	0
71	20231212	193600	296319600	41600	41600	41600	41600	0
72	20231212	193500	296319600	41600	41600	41600	41600	0
73	20231212	193400	296319600	41600	41600	41600	41600	0
74	20231212	193300	296319600	41600	41600	41600	41600	0
75	20231212	193200	296319600	41600	41600	41600	41600	0
76	20231212	193100	296319600	41600	41600	41600	41600	0
77	20231212	193000	296319600	41600	41600	41600	41600	0
78	20231212	192900	296319600	41600	41600	41600	41600	0
79	20231212	192800	296319600	41600	41600	41600	41600	0
80	20231212	192700	296319600	41600	41600	41600	41600	0
81	20231212	192600	296319600	41600	41600	41600	41600	0
82	20231212	192500	296319600	41600	41600	41600	41600	0
83	20231212	192400	296319600	41600	41600	41600	41600	0
84	20231212	192300	296319600	41600	41600	41600	41600	0
85	20231212	192200	296319600	41600	41600	41600	41600	0
86	20231212	192100	296319600	41600	41600	41600	41600	0
87	20231212	192000	296319600	41600	41600	41600	41600	0
88	20231212	191900	296319600	41600	41600	41600	41600	0
89	20231212	191800	296319600	41600	41600	41600	41600	0
90	20231212	191700	296319600	41600	41600	41600	41600	0
91	20231212	191600	296319600	41600	41600	41600	41600	0
92	20231212	191500	296319600	41600	41600	41600	41600	482
93	20231212	191400	296319600	41600	41600	41600	41600	0
94	20231212	191300	296319600	41600	41600	41600	41600	0
95	20231212	191200	296319600	41600	41600	41600	41600	0
96	20231212	191100	296319600	41600	41600	41600	41600	0
97	20231212	191000	296319600	41600	41600	41600	41600	0
98	20231212	190900	296319600	41600	41600	41600	41600	0
99	20231212	190800	296319600	41600	41600	41600	41600	0
100	20231212	190700	296319600	41600	41600	41600	41600	0
101	20231212	190600	296319600	41600	41600	41600	41600	0
102	20231212	190500	296319600	41600	41600	41600	41600	0
103	20231212	190400	296319600	41600	41600	41600	41600	0
104	20231212	190300	296319600	41600	41600	41600	41600	0
105	20231212	190200	296319600	41600	41600	41600	41600	0
106	20231212	190100	296319600	41600	41600	41600	41600	0
107	20231212	190000	296319600	41600	41600	41600	41600	0
108	20231212	185900	296319600	41600	41600	41600	41600	0
109	20231212	185800	296319600	41600	41600	41600	41600	0
110	20231212	185700	296319600	41600	41600	41600	41600	0
111	20231212	185600	296319600	41600	41600	41600	41600	0
112	20231212	185500	296319600	41600	41600	41600	41600	0
113	20231212	185400	296319600	41600	41600	41600	41600	0
114	20231212	185300	296319600	41600	41600	41600	41600	0
115	20231212	185200	296319600	41600	41600	41600	41600	0
116	20231212	185100	296319600	41600	41600	41600	41600	0
117	20231212	185000	296319600	41600	41600	41600	41600	0
118	20231212	184900	296319600	41600	41600	41600	41600	0
119	20231212	184800	296319600	41600	41600	41600	41600	0
120	20231212	184700	296319600	41600	41600	41600	41600	0
121	20231212	184600	296319600	41600	41600	41600	41600	0
122	20231212	184500	296319600	41600	41600	41600	41600	482
123	20231212	184400	296319600	41600	41600	41600	41600	0
124	20231212	184300	296319600	41600	41600	41600	41600	0
125	20231212	184200	296319600	41600	41600	41600	41600	0
126	20231212	184100	296319600	41600	41600	41600	41600	0
127	20231212	184000	296319600	41600	41600	41600	41600	0
128	20231212	183900	296319600	41600	41600	41600	41600	0
129	20231212	183800	296319600	41600	41600	41600	41600	0
130	20231212	183700	296319600	41600	41600	41600	41600	0
131	20231212	183600	296319600	41600	41600	41600	41600	0
132	20231212	183500	296319600	41600	41600	41600	41600	0
133	20231212	183400	296319600	41600	41600	41600	41600	0
134	20231212	183300	296319600	41600	41600	41600	41600	0
135	20231212	183200	296319600	41600	41600	41600	41600	0
136	20231212	183100	296319600	41600	41600	41600	41600	0
137	20231212	183000	296319600	41600	41600	41600	41600	0
138	20231212	182900	296319600	41600	41600	41600	41600	0
139	20231212	182800	296319600	41600	41600	41600	41600	0
140	20231212	182700	296319600	41600	41600	41600	41600	0
141	20231212	182600	296319600	41600	41600	41600	41600	0
142	20231212	182500	296319600	41600	41600	41600	41600	0
143	20231212	182400	296319600	41600	41600	41600	41600	0
144	20231212	182300	296319600	41600	41600	41600	41600	0
145	20231212	182200	296319600	41600	41600	41600	41600	0
146	20231212	182100	296319600	41600	41600	41600	41600	0
147	20231212	182000	296319600	41600	41600	41600	41600	0
148	20231212	181900	296319600	41600	41600	41600	41600	0
149	20231212	181800	296319600	41600	41600	41600	41600	0
150	20231212	181700	296319600	41600	41600	41600	41600	0
151	20231212	181600	296319600	41600	41600	41600	41600	0
152	20231212	181500	296319600	41600	41600	41600	41600	482
153	20231212	181400	296319600	41600	41600	41600	41600	0
154	20231212	181300	296319600	41600	41600	41600	41600	0
155	20231212	181200	296319600	41600	41600	41600	41600	0
156	20231212	181100	296319600	41600	41600	41600	41600	0
157	20231212	181000	296319600	41600	41600	41600	41600	0
158	20231212	180900	296319600	41600	41600	41600	41600	0
159	20231212	180800	296319600	41600	41600	41600	41600	0
160	20231212	180700	296319600	41600	41600	41600	41600	0
161	20231212	180600	296319600	41600	41600	41600	41600	0
162	20231212	180500	296319600	41600	41600	41600	41600	0
163	20231212	180400	296319600	41600	41600	41600	41600	0
164	20231212	180300	296319600	41600	41600	41600	41600	0
165	20231212	180200	296319600	41600	41600	41600	41600	0
166	20231212	180100	296319600	41600	41600	41600	41600	0
167	20231212	180000	296319600	41600	41600	41600	41600	0
168	20231212	175900	296319600	41600	41600	41600	41600	0
169	20231212	175800	296319600	41600	41600	41600	41600	0
170	20231212	175700	296319600	41600	41600	41600	41600	0
171	20231212	175600	296319600	41600	41600	41600	41600	0
172	20231212	175500	296319600	41600	41600	41600	41600	0
173	20231212	175400	296319600	41600	41600	41600	41600	0
174	20231212	175300	296319600	41600	41600	41600	41600	0
175	20231212	175200	296319600	41600	41600	41600	41600	0
176	20231212	175100	296319600	41600	41600	41600	41600	0
177	20231212	175000	296319600	41600	41600	41600	41600	0
178	20231212	174900	296319600	41600	41600	41600	41600	0
179	20231212	174800	296319600	41600	41600	41600	41600	0
180	20231212	174700	296319600	41600	41600	41600	41600	0
181	20231212	174600	296319600	41600	41600	41600	41600	0
182	20231212	174500	296319600	41600	41600	41600	41600	482
183	20231212	174400	296319600	41600	41600	41600	41600	0
184	20231212	174300	296319600	41600	41600	41600	41600	0
185	20231212	174200	296319600	41600	41600	41600	41600	0
186	20231212	174100	296319600	41600	41600	41600	41600	0
187	20231212	174000	296319600	41600	41600	41600	41600	0
188	20231212	173900	296319600	41600	41600	41600	41600	0
189	20231212	173800	296319600	41600	41600	41600	41600	0
190	20231212	173700	296319600	41600	41600	41600	41600	0
191	20231212	173600	296319600	41600	41600	41600	41600	0
192	20231212	173500	296319600	41600	41600	41600	41600	0
193	20231212	173400	296319600	41600	41600	41600	41600	0
194	20231212	173300	296319600	41600	41600	41600	41600	0
195	20231212	173200	296319600	41600	41600	41600	41600	0
196	20231212	173100	296319600	41600	41600	41600	41600	0
197	20231212	173000	296319600	41600	41600	41600	41600	0
198	20231212	172900	296319600	41600	41600	41600	41600	0
199	20231212	172800	296319600	41600	41600	41600	41600	0
200	20231212	172700	296319600	41600	41600	41600	41600	0
201	20231212	172600	296319600	41600	41600	41600	41600	0
202	20231212	172500	296319600	41600	41600	41600	41600	0
203	20231212	172400	296319600	41600	41600	41600	41600	0
204	20231212	172300	296319600	41600	41600	41600	41600	0
205	20231212	172200	296319600	41600	41600	41600	41600	0
206	20231212	172100	296319600	41600	41600	41600	41600	0
207	20231212	172000	296319600	41600	41600	41600	41600	0
208	20231212	171900	296319600	41600	41600	41600	41600	0
209	20231212	171800	296319600	41600	41600	41600	41600	0
210	20231212	171700	296319600	41600	41600	41600	41600	0
211	20231212	171600	296319600	41600	41600	41600	41600	0
212	20231212	171500	296319600	41600	41600	41600	41600	482
213	20231212	171400	296319600	41600	41600	41600	41600	0
214	20231212	171300	296319600	41600	41600	41600	41600	0
215	20231212	171200	296319600	41600	41600	41600	41600	0
216	20231212	171100	296319600	41600	41600	41600	41600	0
217	20231212	171000	296319600	41600	41600	41600	41600	0
218	20231212	170900	296319600	41600	41600	41600	41600	0
219	20231212	170800	296319600	41600	41600	41600	41600	0
220	20231212	170700	296319600	41600	41600	41600	41600	0
221	20231212	170600	296319600	41600	41600	41600	41600	0
222	20231212	170500	296319600	41600	41600	41600	41600	0
223	20231212	170400	296319600	41600	41600	41600	41600	0
224	20231212	170300	296319600	41600	41600	41600	41600	0
225	20231212	170200	296319600	41600	41600	41600	41600	0
226	20231212	170100	296319600	41600	41600	41600	41600	0
227	20231212	170000	296319600	41600	41600	41600	41600	0
228	20231212	165900	296319600	41600	41600	41600	41600	0
229	20231212	165800	296319600	41600	41600	41600	41600	0
230	20231212	165700	296319600	41600	41600	41600	41600	0
231	20231212	165600	296319600	41600	41600	41600	41600	0
232	20231212	165500	296319600	41600	41600	41600	41600	0
233	20231212	165400	296319600	41600	41600	41600	41600	0
234	20231212	165300	296319600	41600	41600	41600	41600	0
235	20231212	165200	296319600	41600	41600	41600	41600	0
236	20231212	165100	296319600	41600	41600	41600	41600	0
237	20231212	165000	296319600	41600	41600	41600	41600	0
238	20231212	164900	296319600	41600	41600	41600	41600	0
239	20231212	164800	296319600	41600	41600	41600	41600	0
240	20231212	164700	296319600	41600	41600	41600	41600	0
241	20231212	164600	296319600	41600	41600	41600	41600	0
242	20231212	164500	296319600	41600	41600	41600	41600	482
243	20231212	164400	296319600	41600	41600	41600	41600	0
244	20231212	164300	296319600	41600	41600	41600	41600	0
245	20231212	164200	296319600	41600	41600	41600	41600	0
246	20231212	164100	296319600	41600	41600	41600	41600	0
247	20231212	164000	296319600	41600	41600	41600	41600	0
248	20231212	163900	296319600	41600	41600	41600	41600	0
249	20231212	163800	296319600	41600	41600	41600	41600	0
250	20231212	163700	296319600	41600	41600	41600	41600	0
251	20231212	163600	296319600	41600	41600	41600	41600	0
252	20231212	163500	296319600	41600	41600	41600	41600	0
253	20231212	163400	296319600	41600	41600	41600	41600	0
254	20231212	163300	296319600	41600	41600	41600	41600	0
255	20231212	163200	296319600	41600	41600	41600	41600	0
256	20231212	163100	296319600	41600	41600	41600	41600	0
257	20231212	163000	296319600	41600	41600	41600	41600	0
258	20231212	162900	296319600	41600	41600	41600	41600	0
259	20231212	162800	296319600	41600	41600	41600	41600	0
260	20231212	162700	296319600	41600	41600	41600	41600	0
261	20231212	162600	296319600	41600	41600	41600	41600	0
262	20231212	162500	296319600	41600	41600	41600	41600	0
263	20231212	162400	296319600	41600	41600	41600	41600	0
264	20231212	162300	296319600	41600	41600	41600	41600	0
265	20231212	162200	296319600	41600	41600	41600	41600	0
266	20231212	162100	296319600	41600	41600	41600	41600	0
267	20231212	162000	296319600	41600	41600	41600	41600	0
268	20231212	161900	296319600	41600	41600	41600	41600	0
269	20231212	161800	296319600	41600	41600	41600	41600	0
270	20231212	161700	296319600	41600	41600	41600	41600	0
271	20231212	161600	296319600	41600	41600	41600	41600	0
272	20231212	161500	296319600	41600	41600	41600	41600	482
273	20231212	161400	296319600	41600	41600	41600	41600	0
274	20231212	161300	296319600	41600	41600	41600	41600	0
275	20231212	161200	296319600	41600	41600	41600	41600	0
276	20231212	161100	296319600	41600	41600	41600	41600	0
277	20231212	161000	296319600	41600	41600	41600	41600	0
278	20231212	160900	296319600	41600	41600	41600	41600	0
279	20231212	160800	296319600	41600	41600	41600	41600	0
280	20231212	160700	296319600	41600	41600	41600	41600	0
281	20231212	160600	296319600	41600	41600	41600	41600	0
282	20231212	160500	296319600	41600	41600	41600	41600	0
283	20231212	160400	296319600	41600	41600	41600	41600	0
284	20231212	160300	296319600	41600	41600	41600	41600	0
285	20231212	160200	296319600	41600	41600	41600	41600	0
286	20231212	160100	296319600	41600	41600	41600	41600	0
287	20231212	160000	296319600	41600	41600	41600	41600	0
288	20231212	155900	296319600	41600	41600	41600	41600	0
289	20231212	155800	296319600	41600	41600	41600	41600	0
290	20231212	155700	296319600	41600	41600	41600	41600	0
291	20231212	155600	296319600	41600	41600	41600	41600	0
292	20231212	155500	296319600	41600	41600	41600	41600	0
293	20231212	155400	296319600	41600	41600	41600	41600	0
294	20231212	155300	296319600	41600	41600	41600	41600	0
295	20231212	155200	296319600	41600	41600	41600	41600	0
296	20231212	155100	296319600	41600	41600	41600	41600	0
297	20231212	155000	296319600	41600	41600	41600	41600	0
298	20231212	154900	296319600	41600	41600	41600	41600	0
299	20231212	154800	296319600	41600	41600	41600	41600	0
300	20231212	154700	296319600	41600	41600	41600	41600	0
301	20231212	154600	296319600	41600	41600	41600	41600	0
302	20231212	154500	296319600	41600	41600	41600	41600	482
303	20231212	154400	296319600	41600	41600	41600	41600	0
304	20231212	154300	296319600	41600	41600	41600	41600	0
305	20231212	154200	296319600	41600	41600	41600	41600	0
306	20231212	154100	296319600	41600	41600	41600	41600	0
307	20231212	154000	296319600	41600	41600	41600	41600	0
308	20231212	153900	296319600	41600	41600	41600	41600	0
309	20231212	153800	296319600	41600	41600	41600	41600	0
310	20231212	153700	296319600	41600	41600	41600	41600	0
311	20231212	153600	296319600	41600	41600	41600	41600	0
312	20231212	153500	296319600	41600	41600	41600	41600	0
313	20231212	153400	296319600	41600	41600	41600	41600	0
314	20231212	153300	296319600	41600	41600	41600	41600	0
315	20231212	153200	296319600	41600	41600	41600	41600	0
316	20231212	153100	296319600	41600	41600	41600	41600	0
317	20231212	153000	296319600	41600	41600	41600	41600	482
318	20231212	152900	276268400	41650	41650	41650	41650	0
319	20231212	152800	276268400	41650	41650	41650	41650	0
320	20231212	152700	276268400	41650	41650	41650	41650	0
321	20231212	152600	276268400	41650	41650	41650	41650	0
322	20231212	152500	276268400	41650	41650	41650	41650	0
323	20231212	152400	276268400	41650	41650	41650	41650	0
324	20231212	152300	276268400	41650	41650	41650	41650	0
325	20231212	152200	276268400	41650	41650	41650	41650	0
326	20231212	152100	276268400	41650	41650	41650	41650	0
327	20231212	152000	276268400	41650	41650	41650	41650	0
328	20231212	151900	276268400	41650	41650	41650	41650	3
329	20231212	151800	276143450	41600	41700	41700	41600	108
330	20231212	151700	271650550	41700	41700	41700	41700	11
331	20231212	151600	271191850	41600	41600	41600	41600	101
332	20231212	151500	266990250	41600	41600	41700	41600	20
333	20231212	151400	266157150	41600	41600	41600	41600	7
334	20231212	151300	265865950	41600	41700	41700	41600	27
335	20231212	151200	264741750	41600	41600	41600	41600	7
336	20231212	151100	264450550	41600	41600	41700	41600	13
337	20231212	151000	263909250	41600	41700	41700	41600	14
338	20231212	150900	263326350	41650	41650	41650	41650	0
339	20231212	150800	263326350	41650	41650	41650	41650	0
340	20231212	150700	263326350	41650	41650	41650	41650	0
341	20231212	150600	263326350	41650	41650	41650	41650	21
342	20231212	150500	262451700	41650	41650	41650	41650	0
343	20231212	150400	262451700	41650	41650	41650	41650	179
344	20231212	150300	254996350	41650	41650	41650	41650	0
345	20231212	150200	254996350	41650	41650	41650	41650	14
346	20231212	150100	254413250	41650	41650	41650	41650	5
347	20231212	150000	254205000	41650	41650	41650	41650	1
348	20231212	145900	254163350	41650	41650	41650	41650	3
349	20231212	145800	254038400	41650	41650	41650	41650	0
350	20231212	145700	254038400	41650	41650	41650	41650	0
351	20231212	145600	254038400	41650	41650	41650	41650	0
352	20231212	145500	254038400	41650	41650	41650	41650	42
353	20231212	145400	252289100	41650	41650	41650	41650	0
354	20231212	145300	252289100	41650	41650	41650	41650	0
355	20231212	145200	252289100	41650	41650	41650	41650	0
356	20231212	145100	252289100	41650	41650	41650	41650	1
357	20231212	145000	252247450	41700	41700	41700	41700	2
358	20231212	144900	252164050	41700	41650	41700	41650	64
359	20231212	144800	249496950	41650	41650	41650	41650	12
360	20231212	144700	248997150	41650	41650	41650	41650	1
361	20231212	144600	248955500	41600	41550	41600	41550	113
362	20231212	144500	244254750	41600	41600	41600	41600	0
363	20231212	144400	244254750	41600	41600	41600	41600	1
364	20231212	144300	244213150	41550	41550	41550	41550	0
365	20231212	144200	244213150	41550	41550	41550	41550	0
366	20231212	144100	244213150	41550	41550	41550	41550	0
367	20231212	144000	244213150	41550	41550	41550	41550	0
368	20231212	143900	244213150	41550	41550	41550	41550	0
369	20231212	143800	244213150	41550	41550	41550	41550	1
370	20231212	143700	244171600	41600	41600	41600	41600	0
371	20231212	143600	244171600	41600	41600	41600	41600	1
372	20231212	143500	244130000	41600	41600	41600	41600	48
373	20231212	143400	242133200	41600	41600	41600	41600	0
374	20231212	143300	242133200	41600	41700	41700	41600	45
375	20231212	143200	240261100	41700	41700	41700	41700	0
376	20231212	143100	240261100	41700	41700	41700	41700	0
377	20231212	143000	240261100	41700	41700	41700	41700	0
378	20231212	142900	240261100	41700	41700	41700	41700	1
379	20231212	142800	240219400	41750	41700	41750	41700	54
380	20231212	142700	237967500	41700	41600	41700	41600	11
381	20231212	142600	237508900	41600	41600	41600	41600	0
382	20231212	142500	237508900	41600	41600	41600	41600	0
383	20231212	142400	237508900	41600	41600	41600	41600	0
384	20231212	142300	237508900	41600	41600	41600	41600	0
385	20231212	142200	237508900	41600	41600	41600	41600	20
386	20231212	142100	236676900	41600	41600	41600	41600	3
387	20231212	142000	236552100	41500	41500	41500	41500	201
388	20231212	141900	228210600	41500	41500	41500	41500	10
389	20231212	141800	227795600	41500	41500	41500	41500	0
390	20231212	141700	227795600	41500	41500	41500	41500	30
391	20231212	141600	226550600	41500	41500	41500	41500	0
392	20231212	141500	226550600	41500	41500	41500	41500	10
393	20231212	141400	226135600	41450	41500	41500	41450	51
394	20231212	141300	224021600	41500	41500	41500	41500	1
395	20231212	141200	223980100	41500	41500	41500	41500	426
396	20231212	141100	206301100	41550	41550	41550	41550	0
397	20231212	141000	206301100	41550	41550	41550	41550	0
398	20231212	140900	206301100	41550	41550	41550	41550	0
399	20231212	140800	206301100	41550	41550	41550	41550	0
400	20231212	140700	206301100	41550	41550	41550	41550	1
401	20231212	140600	206259550	41500	41500	41500	41500	0
402	20231212	140500	206259550	41500	41500	41500	41500	50
403	20231212	140400	204184550	41500	41500	41500	41500	25
404	20231212	140300	203147050	41500	41500	41500	41500	33
405	20231212	140200	201777550	41500	41500	41500	41500	18
406	20231212	140100	201030550	41500	41450	41500	41450	21
407	20231212	140000	200159350	41550	41550	41550	41450	232
408	20231212	135900	190528700	41550	41550	41550	41550	16
409	20231212	135800	189863900	41550	41550	41550	41550	6
410	20231212	135700	189614600	41550	41550	41550	41550	12
411	20231212	135600	189116000	41600	41650	41650	41600	116
412	20231212	135500	184287900	41650	41650	41650	41650	12
413	20231212	135400	183788100	41650	41650	41700	41650	22
414	20231212	135300	182871300	41700	41650	41700	41650	12
415	20231212	135200	182371450	41650	41650	41650	41650	12
416	20231212	135100	181871650	41650	41650	41650	41650	6
417	20231212	135000	181621750	41700	41700	41700	41700	5
418	20231212	134900	181413250	41700	41700	41700	41700	0
419	20231212	134800	181413250	41700	41700	41700	41700	0
420	20231212	134700	181413250	41700	41700	41700	41700	1
421	20231212	134600	181371550	41650	41650	41650	41650	0
422	20231212	134500	181371550	41650	41650	41650	41650	43
423	20231212	134400	179580600	41700	41700	41700	41700	1
424	20231212	134300	179538900	41650	41650	41650	41650	33
425	20231212	134200	178164450	41700	41700	41700	41700	0
426	20231212	134100	178164450	41700	41700	41700	41700	2
427	20231212	134000	178081050	41700	41700	41700	41700	0
428	20231212	133900	178081050	41700	41700	41700	41700	10
429	20231212	133800	177664050	41700	41700	41700	41700	4
430	20231212	133700	177497250	41700	41700	41700	41700	0
431	20231212	133600	177497250	41700	41700	41700	41700	1
432	20231212	133500	177455550	41700	41700	41700	41700	1
433	20231212	133400	177413850	41650	41650	41650	41650	0
434	20231212	133300	177413850	41650	41650	41650	41650	0
435	20231212	133200	177413850	41650	41650	41650	41650	70
436	20231212	133100	174498350	41650	41650	41650	41650	1
437	20231212	133000	174456700	41650	41650	41650	41650	0
438	20231212	132900	174456700	41650	41650	41650	41650	0
439	20231212	132800	174456700	41650	41650	41650	41650	0
440	20231212	132700	174456700	41650	41650	41650	41650	34
441	20231212	132600	173040600	41700	41700	41700	41700	1
442	20231212	132500	172998900	41650	41600	41650	41600	31
443	20231212	132400	171708650	41600	41600	41600	41600	1
444	20231212	132300	171667050	41600	41600	41600	41600	1
445	20231212	132200	171625450	41600	41600	41600	41600	0
446	20231212	132100	171625450	41600	41600	41600	41600	0
447	20231212	132000	171625450	41600	41600	41600	41600	5
448	20231212	131900	171417450	41600	41600	41600	41600	0
449	20231212	131800	171417450	41600	41600	41600	41600	50
450	20231212	131700	169337450	41600	41600	41600	41600	4
451	20231212	131600	169171050	41600	41600	41600	41600	0
452	20231212	131500	169171050	41600	41600	41600	41600	0
453	20231212	131400	169171050	41600	41600	41600	41600	1
454	20231212	131300	169129450	41600	41600	41600	41600	3
455	20231212	131200	169004650	41600	41600	41600	41600	0
456	20231212	131100	169004650	41600	41600	41600	41600	2
457	20231212	131000	168921450	41600	41600	41600	41600	1
458	20231212	130900	168879850	41600	41600	41600	41600	10
459	20231212	130800	168463850	41600	41600	41600	41600	1
460	20231212	130700	168422250	41600	41600	41600	41600	0
461	20231212	130600	168422250	41600	41600	41600	41600	0
462	20231212	130500	168422250	41600	41600	41600	41600	2
463	20231212	130400	168339050	41550	41550	41550	41550	0
464	20231212	130300	168339050	41550	41550	41550	41550	0
465	20231212	130200	168339050	41550	41550	41550	41550	0
466	20231212	130100	168339050	41550	41550	41550	41550	0
467	20231212	130000	168339050	41550	41550	41550	41550	0
468	20231212	125900	168339050	41550	41550	41550	41550	1
469	20231212	125800	168297500	41550	41550	41550	41550	0
470	20231212	125700	168297500	41550	41550	41550	41550	2
471	20231212	125600	168214400	41550	41550	41550	41550	1
472	20231212	125500	168172850	41550	41550	41550	41550	0
473	20231212	125400	168172850	41550	41550	41550	41550	1
474	20231212	125300	168131300	41550	41550	41550	41550	3
475	20231212	125200	168006650	41550	41550	41550	41550	0
476	20231212	125100	168006650	41550	41550	41550	41550	0
477	20231212	125000	168006650	41550	41550	41550	41550	1
478	20231212	124900	167965100	41500	41500	41500	41500	15
479	20231212	124800	167342600	41550	41550	41550	41550	0
480	20231212	124700	167342600	41550	41550	41550	41550	1
481	20231212	124600	167301050	41500	41500	41500	41500	8
482	20231212	124500	166969050	41550	41600	41600	41550	5
483	20231212	124400	166761200	41600	41600	41600	41600	1
484	20231212	124300	166719600	41550	41550	41550	41550	0
485	20231212	124200	166719600	41550	41550	41550	41550	1
486	20231212	124100	166678050	41600	41600	41600	41600	1
487	20231212	124000	166636450	41550	41550	41550	41550	0
488	20231212	123900	166636450	41550	41550	41550	41550	0
489	20231212	123800	166636450	41550	41550	41550	41550	10
490	20231212	123700	166220950	41550	41550	41550	41550	0
491	20231212	123600	166220950	41550	41550	41550	41550	0
492	20231212	123500	166220950	41550	41550	41550	41550	1
493	20231212	123400	166179400	41550	41550	41550	41550	0
494	20231212	123300	166179400	41550	41550	41550	41550	0
495	20231212	123200	166179400	41550	41550	41550	41550	1
496	20231212	123100	166137850	41550	41550	41550	41550	0
497	20231212	123000	166137850	41550	41550	41550	41550	0
498	20231212	122900	166137850	41550	41550	41550	41550	1
499	20231212	122800	166096300	41500	41500	41500	41500	0
500	20231212	122700	166096300	41500	41500	41500	41500	0
501	20231212	122600	166096300	41500	41500	41500	41500	1
502	20231212	122500	166054800	41450	41500	41500	41450	350
503	20231212	122400	151542850	41500	41500	41500	41500	80
504	20231212	122300	148222850	41550	41550	41550	41550	1
505	20231212	122200	148181300	41550	41550	41550	41550	0
506	20231212	122100	148181300	41550	41550	41550	41550	0
507	20231212	122000	148181300	41550	41550	41550	41550	1
508	20231212	121900	148139750	41550	41550	41550	41550	0
509	20231212	121800	148139750	41550	41550	41550	41550	1
510	20231212	121700	148098200	41550	41550	41550	41550	1
511	20231212	121600	148056650	41550	41550	41550	41550	0
512	20231212	121500	148056650	41550	41550	41550	41550	0
513	20231212	121400	148056650	41550	41550	41550	41550	1
514	20231212	121300	148015100	41550	41550	41550	41550	0
515	20231212	121200	148015100	41550	41550	41550	41550	0
516	20231212	121100	148015100	41550	41550	41550	41550	1
517	20231212	121000	147973550	41500	41500	41500	41500	1
518	20231212	120900	147932050	41550	41550	41550	41550	0
519	20231212	120800	147932050	41550	41500	41550	41500	4
520	20231212	120700	147766000	41500	41500	41500	41500	1
521	20231212	120600	147724500	41500	41500	41500	41500	0
522	20231212	120500	147724500	41500	41500	41500	41500	65
523	20231212	120400	145027000	41550	41550	41550	41550	0
524	20231212	120300	145027000	41550	41550	41550	41550	0
525	20231212	120200	145027000	41550	41550	41550	41550	1
526	20231212	120100	144985450	41550	41550	41550	41550	1
527	20231212	120000	144943900	41550	41550	41550	41550	0
528	20231212	115900	144943900	41550	41550	41550	41550	2
529	20231212	115800	144860800	41550	41550	41550	41550	0
530	20231212	115700	144860800	41550	41550	41550	41550	0
531	20231212	115600	144860800	41550	41550	41550	41550	0
532	20231212	115500	144860800	41550	41550	41550	41550	34
533	20231212	115400	143448100	41600	41600	41600	41600	0
534	20231212	115300	143448100	41600	41600	41600	41600	1
535	20231212	115200	143406500	41600	41600	41600	41600	1
536	20231212	115100	143364900	41600	41600	41600	41600	0
537	20231212	115000	143364900	41600	41600	41600	41600	2
538	20231212	114900	143281700	41600	41600	41600	41600	0
539	20231212	114800	143281700	41600	41600	41600	41600	0
540	20231212	114700	143281700	41600	41600	41600	41600	1
541	20231212	114600	143240100	41600	41600	41600	41600	0
542	20231212	114500	143240100	41600	41600	41600	41600	0
543	20231212	114400	143240100	41600	41600	41600	41600	1
544	20231212	114300	143198500	41550	41550	41550	41550	0
545	20231212	114200	143198500	41550	41550	41550	41550	0
546	20231212	114100	143198500	41550	41550	41550	41550	0
547	20231212	114000	143198500	41550	41550	41550	41550	3
548	20231212	113900	143073850	41450	41450	41450	41450	0
549	20231212	113800	143073850	41450	41450	41450	41450	10
550	20231212	113700	142659350	41700	41700	41700	41700	0
551	20231212	113600	142659350	41700	41550	41700	41550	13
552	20231212	113500	142118700	41450	41500	41500	41450	9
553	20231212	113400	141745600	41500	41550	41550	41500	316
554	20231212	113300	128627600	41550	41550	41550	41550	10
555	20231212	113200	128212100	41550	41550	41550	41550	1
556	20231212	113100	128170550	41550	41550	41550	41550	8
557	20231212	113000	127838150	41550	41550	41550	41550	1
558	20231212	112900	127796600	41550	41500	41700	41500	15
559	20231212	112800	127173150	41500	41500	41500	41500	12
560	20231212	112700	126675150	41500	41550	41550	41500	203
561	20231212	112600	118248950	41600	41600	41600	41600	1
562	20231212	112500	118207350	41600	41550	41600	41550	93
563	20231212	112400	114343100	41550	41550	41550	41550	1
564	20231212	112300	114301550	41600	41600	41600	41600	4
565	20231212	112200	114135150	41600	41600	41600	41600	4
566	20231212	112100	113968750	41600	41600	41600	41600	0
567	20231212	112000	113968750	41600	41600	41600	41600	1
568	20231212	111900	113927150	41600	41600	41600	41600	1
569	20231212	111800	113885550	41600	41600	41600	41600	1
570	20231212	111700	113843950	41600	41600	41600	41600	1
571	20231212	111600	113802350	41600	41600	41600	41600	1
572	20231212	111500	113760750	41600	41600	41600	41600	0
573	20231212	111400	113760750	41600	41600	41600	41600	0
574	20231212	111300	113760750	41600	41600	41600	41600	5
575	20231212	111200	113552750	41500	41500	41500	41500	0
576	20231212	111100	113552750	41500	41600	41600	41500	138
577	20231212	111000	107824800	41600	41600	41600	41600	0
578	20231212	110900	107824800	41600	41600	41600	41600	1
579	20231212	110800	107783200	41550	41600	41600	41550	2
580	20231212	110700	107700050	41500	41500	41500	41500	0
581	20231212	110600	107700050	41500	41550	41550	41500	2
582	20231212	110500	107617000	41500	41600	41600	41500	10
583	20231212	110400	107201500	41550	41550	41550	41550	0
584	20231212	110300	107201500	41550	41550	41550	41550	160
585	20231212	110200	100553500	41600	41600	41600	41600	1
586	20231212	110100	100511900	41600	41600	41600	41600	1
587	20231212	110000	100470300	41600	41600	41600	41600	1
588	20231212	105900	100428700	41600	41600	41600	41600	1
589	20231212	105800	100387100	41600	41600	41600	41600	0
590	20231212	105700	100387100	41600	41600	41600	41600	0
591	20231212	105600	100387100	41600	41600	41600	41600	0
592	20231212	105500	100387100	41600	41600	41600	41600	25
593	20231212	105400	99347100	41700	41700	41700	41700	3
594	20231212	105300	99222000	41650	41650	41650	41650	1
595	20231212	105200	99180350	41600	41600	41600	41600	0
596	20231212	105100	99180350	41600	41600	41600	41600	0
597	20231212	105000	99180350	41600	41600	41600	41600	0
598	20231212	104900	99180350	41600	41600	41600	41600	0
599	20231212	104800	99180350	41600	41600	41600	41600	12
600	20231212	104700	98681150	41600	41600	41600	41600	0
601	20231212	104600	98681150	41600	41600	41600	41600	0
602	20231212	104500	98681150	41600	41600	41600	41600	2
603	20231212	104400	98597950	41600	41600	41600	41600	0
604	20231212	104300	98597950	41600	41600	41600	41600	0
605	20231212	104200	98597950	41600	41600	41600	41600	0
606	20231212	104100	98597950	41600	41600	41600	41600	0
607	20231212	104000	98597950	41600	41600	41600	41600	5
608	20231212	103900	98389950	41600	41600	41600	41600	5
609	20231212	103800	98181950	41500	41500	41500	41500	0
610	20231212	103700	98181950	41500	41550	41550	41500	42
611	20231212	103600	96436900	41550	41550	41550	41550	1
612	20231212	103500	96395350	41550	41550	41550	41550	19
613	20231212	103400	95605900	41550	41550	41550	41550	30
614	20231212	103300	94359400	41500	41500	41500	41500	0
615	20231212	103200	94359400	41500	41550	41550	41500	271
616	20231212	103100	83112650	41500	41500	41500	41500	0
617	20231212	103000	83112650	41500	41500	41500	41500	5
618	20231212	102900	82905150	41500	41500	41500	41500	0
619	20231212	102800	82905150	41500	41550	41550	41500	11
620	20231212	102700	82448500	41700	41700	41700	41700	0
621	20231212	102600	82448500	41700	41650	41700	41650	2
622	20231212	102500	82365150	41550	41600	41600	41550	95
623	20231212	102400	78417000	41600	41600	41600	41600	1
624	20231212	102300	78375400	41550	41550	41550	41550	0
625	20231212	102200	78375400	41550	41550	41550	41550	0
626	20231212	102100	78375400	41550	41550	41550	41550	0
627	20231212	102000	78375400	41550	41550	41550	41550	3
628	20231212	101900	78250750	41550	41550	41550	41550	0
629	20231212	101800	78250750	41550	41550	41550	41550	25
630	20231212	101700	77212000	41550	41550	41550	41550	20
631	20231212	101600	76381000	41550	41550	41550	41550	0
632	20231212	101500	76381000	41550	41550	41550	41550	0
633	20231212	101400	76381000	41550	41550	41550	41550	0
634	20231212	101300	76381000	41550	41550	41550	41550	0
635	20231212	101200	76381000	41550	41550	41550	41550	0
636	20231212	101100	76381000	41550	41550	41550	41550	0
637	20231212	101000	76381000	41550	41600	41600	41550	80
638	20231212	100900	73055950	41600	41600	41600	41600	5
639	20231212	100800	72847950	41600	41600	41600	41600	20
640	20231212	100700	72015950	41600	41600	41600	41600	1
641	20231212	100600	71974350	41600	41600	41600	41600	1
642	20231212	100500	71932750	41600	41600	41600	41600	10
643	20231212	100400	71516750	41600	41600	41600	41600	1
644	20231212	100300	71475150	41600	41600	41600	41600	34
645	20231212	100200	70060750	41600	41600	41600	41600	1
646	20231212	100100	70019150	41650	41650	41650	41650	0
647	20231212	100000	70019150	41650	41550	41650	41550	12
648	20231212	095900	69520450	41600	41650	41650	41600	54
649	20231212	095800	67273550	41600	41600	41600	41600	0
650	20231212	095700	67273550	41600	41600	41600	41600	2
651	20231212	095600	67190350	41600	41650	41650	41600	34
652	20231212	095500	65774350	41650	41650	41650	41650	10
653	20231212	095400	65357850	41750	41750	41750	41750	0
654	20231212	095300	65357850	41750	41650	41750	41650	7
655	20231212	095200	65066150	41600	41600	41600	41600	1
656	20231212	095100	65024550	41650	41650	41650	41650	0
657	20231212	095000	65024550	41650	41650	41650	41650	1
658	20231212	094900	64982900	41650	41650	41650	41650	5
659	20231212	094800	64774650	41600	41600	41600	41600	33
660	20231212	094700	63401850	41600	41600	41600	41600	0
661	20231212	094600	63401850	41600	41600	41600	41600	0
662	20231212	094500	63401850	41600	41600	41600	41600	246
663	20231212	094400	53168250	41650	41650	41650	41650	190
664	20231212	094300	45254750	41650	41650	41650	41650	20
665	20231212	094200	44421750	41700	41700	41700	41700	11
666	20231212	094100	43963050	41700	41700	41700	41700	7
667	20231212	094000	43671150	41700	41700	41700	41700	8
668	20231212	093900	43337550	41700	41700	41700	41700	0
669	20231212	093800	43337550	41700	41700	41700	41700	22
670	20231212	093700	42420150	41700	41700	41700	41700	26
671	20231212	093600	41335950	41750	41750	41750	41750	0
672	20231212	093500	41335950	41750	41750	41750	41750	2
673	20231212	093400	41252450	41750	41750	41750	41750	18
674	20231212	093300	40500950	41750	41750	41750	41750	1
675	20231212	093200	40459200	41750	41750	41750	41750	4
676	20231212	093100	40292200	41750	41650	41750	41650	41
677	20231212	093000	38584450	41650	41700	41700	41650	30
678	20231212	092900	37334350	41700	41650	41700	41650	31
679	20231212	092800	36043150	41650	41650	41650	41650	0
680	20231212	092700	36043150	41650	41750	41750	41650	98
681	20231212	092600	31957300	41700	41800	41800	41700	84
682	20231212	092500	28452250	41850	41850	41850	41850	0
683	20231212	092400	28452250	41850	41850	41850	41850	0
684	20231212	092300	28452250	41850	41850	41850	41850	2
685	20231212	092200	28368550	41800	41800	41800	41800	4
686	20231212	092100	28201350	41800	41800	41800	41800	8
687	20231212	092000	27866950	41800	41800	41800	41800	78
688	20231212	091900	24606550	41850	41850	41850	41850	0
689	20231212	091800	24606550	41850	41850	41850	41850	0
690	20231212	091700	24606550	41850	41850	41850	41850	20
691	20231212	091600	23769550	41850	41850	41850	41850	10
692	20231212	091500	23351050	41850	41850	41850	41850	0
693	20231212	091400	23351050	41850	41850	41850	41850	11
694	20231212	091300	22890700	41900	42050	42050	41900	77
695	20231212	091200	19659900	42100	42000	42100	41900	101
696	20231212	091100	15423300	42150	42100	42150	42100	50
697	20231212	091000	13317550	42100	42100	42100	42100	0
698	20231212	090900	13317550	42100	42100	42100	42100	3
699	20231212	090800	13191250	42050	42000	42050	42000	202
700	20231212	090700	4700400	42050	42050	42050	42050	0
701	20231212	090600	4700400	42050	42050	42050	42050	50
702	20231212	090500	2597900	42050	41850	42050	41850	18
703	20231212	090400	1844400	42050	42050	42050	42050	0
704	20231212	090300	1844400	42050	41750	42050	41750	12
705	20231212	090200	1342800	41850	41850	41850	41850	0
706	20231212	090100	1342800	41850	41850	41850	41850	0
707	20231212	090000	1342800	41850	42000	42000	41850	32