KissMeData/108670/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200800	2304951700	44750	44750	44750	44750	520
3	20231213	200700	2304951700	44750	44750	44750	44750	0
4	20231213	200600	2304951700	44750	44750	44750	44750	0
5	20231213	200500	2304951700	44750	44750	44750	44750	0
6	20231213	200400	2304951700	44750	44750	44750	44750	0
7	20231213	200300	2304951700	44750	44750	44750	44750	0
8	20231213	200200	2304951700	44750	44750	44750	44750	0
9	20231213	200100	2304951700	44750	44750	44750	44750	0
10	20231213	200000	2304951700	44750	44750	44750	44750	0
11	20231213	195900	2304951700	44750	44750	44750	44750	0
12	20231213	195800	2304951700	44750	44750	44750	44750	0
13	20231213	195700	2304951700	44750	44750	44750	44750	0
14	20231213	195600	2304951700	44750	44750	44750	44750	0
15	20231213	195500	2304951700	44750	44750	44750	44750	0
16	20231213	195400	2304951700	44750	44750	44750	44750	0
17	20231213	195300	2304951700	44750	44750	44750	44750	0
18	20231213	195200	2304951700	44750	44750	44750	44750	0
19	20231213	195100	2304951700	44750	44750	44750	44750	0
20	20231213	195000	2304951700	44750	44750	44750	44750	0
21	20231213	194900	2304951700	44750	44750	44750	44750	0
22	20231213	194800	2304951700	44750	44750	44750	44750	0
23	20231213	194700	2304951700	44750	44750	44750	44750	0
24	20231213	194600	2304951700	44750	44750	44750	44750	0
25	20231213	194500	2304951700	44750	44750	44750	44750	0
26	20231213	194400	2304951700	44750	44750	44750	44750	0
27	20231213	194300	2304951700	44750	44750	44750	44750	0
28	20231213	194200	2304951700	44750	44750	44750	44750	0
29	20231213	194100	2304951700	44750	44750	44750	44750	0
30	20231213	194000	2304951700	44750	44750	44750	44750	0
31	20231213	193900	2304951700	44750	44750	44750	44750	0
32	20231213	193800	2304951700	44750	44750	44750	44750	520
33	20231213	193700	2304951700	44750	44750	44750	44750	0
34	20231213	193600	2304951700	44750	44750	44750	44750	0
35	20231213	193500	2304951700	44750	44750	44750	44750	0
36	20231213	193400	2304951700	44750	44750	44750	44750	0
37	20231213	193300	2304951700	44750	44750	44750	44750	0
38	20231213	193200	2304951700	44750	44750	44750	44750	0
39	20231213	193100	2304951700	44750	44750	44750	44750	0
40	20231213	193000	2304951700	44750	44750	44750	44750	0
41	20231213	192900	2304951700	44750	44750	44750	44750	0
42	20231213	192800	2304951700	44750	44750	44750	44750	0
43	20231213	192700	2304951700	44750	44750	44750	44750	0
44	20231213	192600	2304951700	44750	44750	44750	44750	0
45	20231213	192500	2304951700	44750	44750	44750	44750	0
46	20231213	192400	2304951700	44750	44750	44750	44750	0
47	20231213	192300	2304951700	44750	44750	44750	44750	0
48	20231213	192200	2304951700	44750	44750	44750	44750	0
49	20231213	192100	2304951700	44750	44750	44750	44750	0
50	20231213	192000	2304951700	44750	44750	44750	44750	0
51	20231213	191900	2304951700	44750	44750	44750	44750	0
52	20231213	191800	2304951700	44750	44750	44750	44750	0
53	20231213	191700	2304951700	44750	44750	44750	44750	0
54	20231213	191600	2304951700	44750	44750	44750	44750	0
55	20231213	191500	2304951700	44750	44750	44750	44750	0
56	20231213	191400	2304951700	44750	44750	44750	44750	0
57	20231213	191300	2304951700	44750	44750	44750	44750	0
58	20231213	191200	2304951700	44750	44750	44750	44750	0
59	20231213	191100	2304951700	44750	44750	44750	44750	0
60	20231213	191000	2304951700	44750	44750	44750	44750	0
61	20231213	190900	2304951700	44750	44750	44750	44750	0
62	20231213	190800	2304951700	44750	44750	44750	44750	520
63	20231213	190700	2304951700	44750	44750	44750	44750	0
64	20231213	190600	2304951700	44750	44750	44750	44750	0
65	20231213	190500	2304951700	44750	44750	44750	44750	0
66	20231213	190400	2304951700	44750	44750	44750	44750	0
67	20231213	190300	2304951700	44750	44750	44750	44750	0
68	20231213	190200	2304951700	44750	44750	44750	44750	0
69	20231213	190100	2304951700	44750	44750	44750	44750	0
70	20231213	190000	2304951700	44750	44750	44750	44750	0
71	20231213	185900	2304951700	44750	44750	44750	44750	0
72	20231213	185800	2304951700	44750	44750	44750	44750	0
73	20231213	185700	2304951700	44750	44750	44750	44750	0
74	20231213	185600	2304951700	44750	44750	44750	44750	0
75	20231213	185500	2304951700	44750	44750	44750	44750	0
76	20231213	185400	2304951700	44750	44750	44750	44750	0
77	20231213	185300	2304951700	44750	44750	44750	44750	0
78	20231213	185200	2304951700	44750	44750	44750	44750	0
79	20231213	185100	2304951700	44750	44750	44750	44750	0
80	20231213	185000	2304951700	44750	44750	44750	44750	0
81	20231213	184900	2304951700	44750	44750	44750	44750	0
82	20231213	184800	2304951700	44750	44750	44750	44750	0
83	20231213	184700	2304951700	44750	44750	44750	44750	0
84	20231213	184600	2304951700	44750	44750	44750	44750	0
85	20231213	184500	2304951700	44750	44750	44750	44750	0
86	20231213	184400	2304951700	44750	44750	44750	44750	0
87	20231213	184300	2304951700	44750	44750	44750	44750	0
88	20231213	184200	2304951700	44750	44750	44750	44750	0
89	20231213	184100	2304951700	44750	44750	44750	44750	0
90	20231213	184000	2304951700	44750	44750	44750	44750	0
91	20231213	183900	2304951700	44750	44750	44750	44750	0
92	20231213	183800	2304951700	44750	44750	44750	44750	520
93	20231213	183700	2304951700	44750	44750	44750	44750	0
94	20231213	183600	2304951700	44750	44750	44750	44750	0
95	20231213	183500	2304951700	44750	44750	44750	44750	0
96	20231213	183400	2304951700	44750	44750	44750	44750	0
97	20231213	183300	2304951700	44750	44750	44750	44750	0
98	20231213	183200	2304951700	44750	44750	44750	44750	0
99	20231213	183100	2304951700	44750	44750	44750	44750	0
100	20231213	183000	2304951700	44750	44750	44750	44750	0
101	20231213	182900	2304951700	44750	44750	44750	44750	0
102	20231213	182800	2304951700	44750	44750	44750	44750	0
103	20231213	182700	2304951700	44750	44750	44750	44750	0
104	20231213	182600	2304951700	44750	44750	44750	44750	0
105	20231213	182500	2304951700	44750	44750	44750	44750	0
106	20231213	182400	2304951700	44750	44750	44750	44750	0
107	20231213	182300	2304951700	44750	44750	44750	44750	0
108	20231213	182200	2304951700	44750	44750	44750	44750	0
109	20231213	182100	2304951700	44750	44750	44750	44750	0
110	20231213	182000	2304951700	44750	44750	44750	44750	0
111	20231213	181900	2304951700	44750	44750	44750	44750	0
112	20231213	181800	2304951700	44750	44750	44750	44750	0
113	20231213	181700	2304951700	44750	44750	44750	44750	0
114	20231213	181600	2304951700	44750	44750	44750	44750	0
115	20231213	181500	2304951700	44750	44750	44750	44750	0
116	20231213	181400	2304951700	44750	44750	44750	44750	0
117	20231213	181300	2304951700	44750	44750	44750	44750	0
118	20231213	181200	2304951700	44750	44750	44750	44750	0
119	20231213	181100	2304951700	44750	44750	44750	44750	0
120	20231213	181000	2304951700	44750	44750	44750	44750	0
121	20231213	180900	2304951700	44750	44750	44750	44750	0
122	20231213	180800	2304951700	44750	44750	44750	44750	520
123	20231213	180700	2304951700	44750	44750	44750	44750	0
124	20231213	180600	2304951700	44750	44750	44750	44750	0
125	20231213	180500	2304951700	44750	44750	44750	44750	0
126	20231213	180400	2304951700	44750	44750	44750	44750	0
127	20231213	180300	2304951700	44750	44750	44750	44750	0
128	20231213	180200	2304951700	44750	44750	44750	44750	0
129	20231213	180100	2304951700	44750	44750	44750	44750	0
130	20231213	180000	2304951700	44750	44750	44750	44750	0
131	20231213	175900	2304951700	44750	44750	44750	44750	0
132	20231213	175800	2304951700	44750	44750	44750	44750	0
133	20231213	175700	2304951700	44750	44750	44750	44750	0
134	20231213	175600	2304951700	44750	44750	44750	44750	0
135	20231213	175500	2304951700	44750	44750	44750	44750	0
136	20231213	175400	2304951700	44750	44750	44750	44750	0
137	20231213	175300	2304951700	44750	44750	44750	44750	0
138	20231213	175200	2304951700	44750	44750	44750	44750	0
139	20231213	175100	2304951700	44750	44750	44750	44750	0
140	20231213	175000	2304951700	44750	44750	44750	44750	0
141	20231213	174900	2304951700	44750	44750	44750	44750	0
142	20231213	174800	2304951700	44750	44750	44750	44750	0
143	20231213	174700	2304951700	44750	44750	44750	44750	0
144	20231213	174600	2304951700	44750	44750	44750	44750	0
145	20231213	174500	2304951700	44750	44750	44750	44750	0
146	20231213	174400	2304951700	44750	44750	44750	44750	0
147	20231213	174300	2304951700	44750	44750	44750	44750	0
148	20231213	174200	2304951700	44750	44750	44750	44750	0
149	20231213	174100	2304951700	44750	44750	44750	44750	0
150	20231213	174000	2304951700	44750	44750	44750	44750	0
151	20231213	173900	2304951700	44750	44750	44750	44750	0
152	20231213	173800	2304951700	44750	44750	44750	44750	520
153	20231213	173700	2304951700	44750	44750	44750	44750	0
154	20231213	173600	2304951700	44750	44750	44750	44750	0
155	20231213	173500	2304951700	44750	44750	44750	44750	0
156	20231213	173400	2304951700	44750	44750	44750	44750	0
157	20231213	173300	2304951700	44750	44750	44750	44750	0
158	20231213	173200	2304951700	44750	44750	44750	44750	0
159	20231213	173100	2304951700	44750	44750	44750	44750	0
160	20231213	173000	2304951700	44750	44750	44750	44750	0
161	20231213	172900	2304951700	44750	44750	44750	44750	0
162	20231213	172800	2304951700	44750	44750	44750	44750	0
163	20231213	172700	2304951700	44750	44750	44750	44750	0
164	20231213	172600	2304951700	44750	44750	44750	44750	0
165	20231213	172500	2304951700	44750	44750	44750	44750	0
166	20231213	172400	2304951700	44750	44750	44750	44750	0
167	20231213	172300	2304951700	44750	44750	44750	44750	0
168	20231213	172200	2304951700	44750	44750	44750	44750	0
169	20231213	172100	2304951700	44750	44750	44750	44750	0
170	20231213	172000	2304951700	44750	44750	44750	44750	0
171	20231213	171900	2304951700	44750	44750	44750	44750	0
172	20231213	171800	2304951700	44750	44750	44750	44750	0
173	20231213	171700	2304951700	44750	44750	44750	44750	0
174	20231213	171600	2304951700	44750	44750	44750	44750	0
175	20231213	171500	2304951700	44750	44750	44750	44750	0
176	20231213	171400	2304951700	44750	44750	44750	44750	0
177	20231213	171300	2304951700	44750	44750	44750	44750	0
178	20231213	171200	2304951700	44750	44750	44750	44750	0
179	20231213	171100	2304951700	44750	44750	44750	44750	0
180	20231213	171000	2304951700	44750	44750	44750	44750	0
181	20231213	170900	2304951700	44750	44750	44750	44750	0
182	20231213	170800	2304951700	44750	44750	44750	44750	520
183	20231213	170700	2304951700	44750	44750	44750	44750	0
184	20231213	170600	2304951700	44750	44750	44750	44750	0
185	20231213	170500	2304951700	44750	44750	44750	44750	0
186	20231213	170400	2304951700	44750	44750	44750	44750	0
187	20231213	170300	2304951700	44750	44750	44750	44750	0
188	20231213	170200	2304951700	44750	44750	44750	44750	0
189	20231213	170100	2304951700	44750	44750	44750	44750	0
190	20231213	170000	2304951700	44750	44750	44750	44750	0
191	20231213	165900	2304951700	44750	44750	44750	44750	0
192	20231213	165800	2304951700	44750	44750	44750	44750	0
193	20231213	165700	2304951700	44750	44750	44750	44750	0
194	20231213	165600	2304951700	44750	44750	44750	44750	0
195	20231213	165500	2304951700	44750	44750	44750	44750	0
196	20231213	165400	2304951700	44750	44750	44750	44750	0
197	20231213	165300	2304951700	44750	44750	44750	44750	0
198	20231213	165200	2304951700	44750	44750	44750	44750	0
199	20231213	165100	2304951700	44750	44750	44750	44750	0
200	20231213	165000	2304951700	44750	44750	44750	44750	0
201	20231213	164900	2304951700	44750	44750	44750	44750	0
202	20231213	164800	2304951700	44750	44750	44750	44750	0
203	20231213	164700	2304951700	44750	44750	44750	44750	0
204	20231213	164600	2304951700	44750	44750	44750	44750	0
205	20231213	164500	2304951700	44750	44750	44750	44750	0
206	20231213	164400	2304951700	44750	44750	44750	44750	0
207	20231213	164300	2304951700	44750	44750	44750	44750	0
208	20231213	164200	2304951700	44750	44750	44750	44750	0
209	20231213	164100	2304951700	44750	44750	44750	44750	0
210	20231213	164000	2304951700	44750	44750	44750	44750	0
211	20231213	163900	2304951700	44750	44750	44750	44750	0
212	20231213	163800	2304951700	44750	44750	44750	44750	520
213	20231213	163700	2304951700	44750	44750	44750	44750	0
214	20231213	163600	2304951700	44750	44750	44750	44750	0
215	20231213	163500	2304951700	44750	44750	44750	44750	0
216	20231213	163400	2304951700	44750	44750	44750	44750	0
217	20231213	163300	2304951700	44750	44750	44750	44750	0
218	20231213	163200	2304951700	44750	44750	44750	44750	0
219	20231213	163100	2304951700	44750	44750	44750	44750	0
220	20231213	163000	2304951700	44750	44750	44750	44750	0
221	20231213	162900	2304951700	44750	44750	44750	44750	0
222	20231213	162800	2304951700	44750	44750	44750	44750	0
223	20231213	162700	2304951700	44750	44750	44750	44750	0
224	20231213	162600	2304951700	44750	44750	44750	44750	0
225	20231213	162500	2304951700	44750	44750	44750	44750	0
226	20231213	162400	2304951700	44750	44750	44750	44750	0
227	20231213	162300	2304951700	44750	44750	44750	44750	0
228	20231213	162200	2304951700	44750	44750	44750	44750	0
229	20231213	162100	2304951700	44750	44750	44750	44750	0
230	20231213	162000	2304951700	44750	44750	44750	44750	0
231	20231213	161900	2304951700	44750	44750	44750	44750	0
232	20231213	161800	2304951700	44750	44750	44750	44750	0
233	20231213	161700	2304951700	44750	44750	44750	44750	0
234	20231213	161600	2304951700	44750	44750	44750	44750	0
235	20231213	161500	2304951700	44750	44750	44750	44750	0
236	20231213	161400	2304951700	44750	44750	44750	44750	0
237	20231213	161300	2304951700	44750	44750	44750	44750	0
238	20231213	161200	2304951700	44750	44750	44750	44750	0
239	20231213	161100	2304951700	44750	44750	44750	44750	0
240	20231213	161000	2304951700	44750	44750	44750	44750	0
241	20231213	160900	2304951700	44750	44750	44750	44750	0
242	20231213	160800	2304951700	44750	44750	44750	44750	520
243	20231213	160700	2304951700	44750	44750	44750	44750	0
244	20231213	160600	2304951700	44750	44750	44750	44750	0
245	20231213	160500	2304951700	44750	44750	44750	44750	0
246	20231213	160400	2304951700	44750	44750	44750	44750	0
247	20231213	160300	2304951700	44750	44750	44750	44750	0
248	20231213	160200	2304951700	44750	44750	44750	44750	0
249	20231213	160100	2304951700	44750	44750	44750	44750	0
250	20231213	160000	2304951700	44750	44750	44750	44750	0
251	20231213	155900	2304951700	44750	44750	44750	44750	0
252	20231213	155800	2304951700	44750	44750	44750	44750	0
253	20231213	155700	2304951700	44750	44750	44750	44750	0
254	20231213	155600	2304951700	44750	44750	44750	44750	0
255	20231213	155500	2304951700	44750	44750	44750	44750	0
256	20231213	155400	2304951700	44750	44750	44750	44750	0
257	20231213	155300	2304951700	44750	44750	44750	44750	0
258	20231213	155200	2304951700	44750	44750	44750	44750	0
259	20231213	155100	2304951700	44750	44750	44750	44750	0
260	20231213	155000	2304951700	44750	44750	44750	44750	0
261	20231213	154900	2304951700	44750	44750	44750	44750	0
262	20231213	154800	2304951700	44750	44750	44750	44750	0
263	20231213	154700	2304951700	44750	44750	44750	44750	0
264	20231213	154600	2304951700	44750	44750	44750	44750	0
265	20231213	154500	2304951700	44750	44750	44750	44750	0
266	20231213	154400	2304951700	44750	44750	44750	44750	0
267	20231213	154300	2304951700	44750	44750	44750	44750	0
268	20231213	154200	2304951700	44750	44750	44750	44750	0
269	20231213	154100	2304951700	44750	44750	44750	44750	0
270	20231213	154000	2304951700	44750	44750	44750	44750	0
271	20231213	153900	2304951700	44750	44750	44750	44750	0
272	20231213	153800	2304951700	44750	44750	44750	44750	520
273	20231213	153700	2304951700	44750	44750	44750	44750	0
274	20231213	153600	2304951700	44750	44750	44750	44750	0
275	20231213	153500	2304951700	44750	44750	44750	44750	0
276	20231213	153400	2304951700	44750	44750	44750	44750	0
277	20231213	153300	2304951700	44750	44750	44750	44750	0
278	20231213	153200	2304951700	44750	44750	44750	44750	0
279	20231213	153100	2304951700	44750	44750	44750	44750	0
280	20231213	153000	2304951700	44750	44750	44750	44750	520
281	20231213	152900	2281681700	44950	44950	44950	44950	0
282	20231213	152800	2281681700	44950	44950	44950	44950	0
283	20231213	152700	2281681700	44950	44950	44950	44950	0
284	20231213	152600	2281681700	44950	44950	44950	44950	0
285	20231213	152500	2281681700	44950	44950	44950	44950	0
286	20231213	152400	2281681700	44950	44950	44950	44950	0
287	20231213	152300	2281681700	44950	44950	44950	44950	0
288	20231213	152200	2281681700	44950	44950	44950	44950	0
289	20231213	152100	2281681700	44950	44950	44950	44950	0
290	20231213	152000	2281681700	44950	44950	44950	44950	0
291	20231213	151900	2281681700	44950	44950	45150	44750	107
292	20231213	151800	2276871250	44950	45250	45250	44950	801
293	20231213	151700	2240636450	45300	45050	45350	45050	1427
294	20231213	151600	2176110150	45100	45150	45200	44950	2054
295	20231213	151500	2083417350	45000	44750	45000	44750	1565
296	20231213	151400	2013236050	44750	44750	44750	44750	153
297	20231213	151300	2006389300	44800	44750	44800	44650	200
298	20231213	151200	1997445050	44750	44750	44750	44750	150
299	20231213	151100	1990732550	44750	44650	44750	44650	253
300	20231213	151000	1979412300	44650	44750	44750	44650	137
301	20231213	150900	1973281950	44750	44750	44750	44750	105
302	20231213	150800	1968583200	44750	44700	44750	44700	387
303	20231213	150700	1951279550	44700	44650	44700	44650	126
304	20231213	150600	1945648700	44700	44600	44700	44600	1099
305	20231213	150500	1896591400	44600	44550	44600	44450	206
306	20231213	150400	1887411000	44500	44500	44600	44500	271
307	20231213	150300	1875339800	44600	44600	44600	44600	85
308	20231213	150200	1871548800	44600	44550	44600	44500	144
309	20231213	150100	1865134450	44550	44400	44550	44400	87
310	20231213	150000	1861263550	44600	44650	44650	44450	229
311	20231213	145900	1851052800	44450	44450	44650	44450	260
312	20231213	145800	1839469800	44600	44650	44650	44450	181
313	20231213	145700	1831403600	44650	44650	44650	44650	54
314	20231213	145600	1828992500	44650	44450	44650	44450	54
315	20231213	145500	1826582200	44450	44500	44500	44450	255
316	20231213	145400	1815242500	44700	44700	44700	44550	226
317	20231213	145300	1805147500	44700	44550	44700	44550	69
318	20231213	145200	1802063950	44500	44500	44500	44500	54
319	20231213	145100	1799660950	44700	44550	44700	44300	79
320	20231213	145000	1796137400	44650	44550	44700	44550	154
321	20231213	144900	1789266250	44700	44650	44700	44550	222
322	20231213	144800	1779362250	44600	44700	44700	44600	133
323	20231213	144700	1773419800	44600	44700	44700	44600	114
324	20231213	144600	1768330100	44600	44650	44650	44600	128
325	20231213	144500	1762617900	44600	44700	44700	44600	121
326	20231213	144400	1757214600	44600	44600	44700	44550	193
327	20231213	144300	1748603650	44700	44600	44700	44600	172
328	20231213	144200	1740921750	44600	44700	44700	44600	121
329	20231213	144100	1735519600	44750	44600	44750	44550	308
330	20231213	144000	1721775650	44650	44650	44700	44650	208
331	20231213	143900	1712482950	44700	44700	44700	44700	54
332	20231213	143800	1710069150	44750	44650	44750	44550	275
333	20231213	143700	1697790250	44700	44750	44750	44700	162
334	20231213	143600	1690546200	44750	44750	44750	44700	234
335	20231213	143500	1680077400	44700	44750	44750	44700	159
336	20231213	143400	1672964450	44700	44700	44700	44700	123
337	20231213	143300	1667466350	44700	44750	44750	44700	204
338	20231213	143200	1658340050	44750	44750	44800	44650	188
339	20231213	143100	1649930500	44750	44750	44750	44650	343
340	20231213	143000	1634588000	44700	44750	44750	44700	216
341	20231213	142900	1624926900	44750	44700	44750	44700	82
342	20231213	142800	1621258800	44650	44650	44650	44650	75
343	20231213	142700	1617910050	44650	44700	44700	44600	169
344	20231213	142600	1610361650	44700	44800	44800	44650	176
345	20231213	142500	1602491450	44800	44700	44800	44700	224
346	20231213	142400	1592471850	44750	44750	44800	44750	178
347	20231213	142300	1584499950	44800	44850	44850	44800	162
348	20231213	142200	1577236500	44850	44800	44850	44700	106
349	20231213	142100	1572486250	44800	44800	44800	44700	290
350	20231213	142000	1559497200	44850	44900	44900	44850	200
351	20231213	141900	1550519550	44900	44900	44900	44900	147
352	20231213	141800	1543919250	44900	44900	44900	44900	54
353	20231213	141700	1541494650	44900	44800	44900	44800	71
354	20231213	141600	1538307050	44800	44850	44850	44800	416
355	20231213	141500	1519659750	44800	44750	44800	44750	64
356	20231213	141400	1516795150	44750	44700	44750	44700	118
357	20231213	141300	1511517600	44700	44700	44700	44700	83
358	20231213	141200	1507807500	44700	44600	44700	44600	161
359	20231213	141100	1500619500	44550	44700	44700	44550	131
360	20231213	141000	1494766950	44700	44700	44700	44700	264
361	20231213	140900	1482966150	44700	44700	44750	44650	244
362	20231213	140800	1472061300	44700	44700	44700	44700	217
363	20231213	140700	1462361400	44700	44700	44700	44700	93
364	20231213	140600	1458204300	44600	44750	44750	44600	124
365	20231213	140500	1452661500	44750	44700	44750	44600	740
366	20231213	140400	1419588750	44700	44700	44750	44650	392
367	20231213	140300	1402071600	44700	44700	44700	44700	180
368	20231213	140200	1394025600	44700	44650	44700	44650	372
369	20231213	140100	1377402600	44700	44700	44700	44700	54
370	20231213	140000	1374988800	44650	44600	44650	44600	375
371	20231213	135900	1358249300	44600	44600	44600	44600	146
372	20231213	135800	1351737700	44600	44500	44600	44500	369
373	20231213	135700	1335292550	44550	44400	44550	44400	330
374	20231213	135600	1320606500	44500	44500	44500	44400	276
375	20231213	135500	1308335600	44400	44300	44500	44300	250
376	20231213	135400	1297237800	44300	44150	44300	44150	478
377	20231213	135300	1276101150	44100	44050	44100	44050	177
378	20231213	135200	1268301400	44000	44050	44050	44000	109
379	20231213	135100	1263504850	44000	44000	44000	44000	40
380	20231213	135000	1261744850	44050	44050	44050	44050	30
381	20231213	134900	1260423350	44000	44050	44050	44000	59
382	20231213	134800	1257827300	44050	44050	44050	44050	14
383	20231213	134700	1257210600	44050	44050	44050	44050	19
384	20231213	134600	1256373650	44000	44050	44050	44000	42
385	20231213	134500	1254524900	44050	44050	44050	44050	0
386	20231213	134400	1254524900	44050	44050	44050	44050	15
387	20231213	134300	1253864150	44050	44000	44050	44000	42
388	20231213	134200	1252015450	44050	44050	44050	44050	0
389	20231213	134100	1252015450	44050	44050	44050	44050	30
390	20231213	134000	1250693950	44000	44000	44000	44000	27
391	20231213	133900	1249505950	44050	44050	44050	44050	0
392	20231213	133800	1249505950	44050	44050	44050	44000	81
393	20231213	133700	1245939700	44100	44100	44100	44100	63
394	20231213	133600	1243161400	44100	44000	44100	44000	20
395	20231213	133500	1242279900	44100	44100	44100	44100	3
396	20231213	133400	1242147600	44100	44050	44100	44050	126
397	20231213	133300	1236595900	44100	44100	44100	44100	0
398	20231213	133200	1236595900	44100	44100	44100	44100	0
399	20231213	133100	1236595900	44100	44050	44100	44050	57
400	20231213	133000	1234083600	44100	44100	44100	44100	2
401	20231213	132900	1233995400	44100	44100	44100	44100	55
402	20231213	132800	1231569900	44100	44100	44100	44100	35
403	20231213	132700	1230026400	44150	44150	44150	44150	0
404	20231213	132600	1230026400	44150	44150	44150	44150	14
405	20231213	132500	1229408300	44150	44150	44150	44150	15
406	20231213	132400	1228746050	44100	44150	44150	44100	71
407	20231213	132300	1225614150	44100	44100	44100	44100	27
408	20231213	132200	1224423450	44100	44100	44100	44100	59
409	20231213	132100	1221821550	44050	44100	44100	44050	11
410	20231213	132000	1221336500	44150	44150	44150	44150	0
411	20231213	131900	1221336500	44150	44100	44150	44100	31
412	20231213	131800	1219968150	44100	44050	44100	44050	69
413	20231213	131700	1216926650	44100	44100	44100	44100	20
414	20231213	131600	1216044650	44100	44100	44100	44100	2
415	20231213	131500	1215956450	44100	44100	44100	44050	50
416	20231213	131400	1213752800	44100	44100	44100	44100	14
417	20231213	131300	1213135400	44100	44100	44100	44100	2
418	20231213	131200	1213047200	44100	44050	44100	44050	57
419	20231213	131100	1210534950	44100	44100	44100	44100	3
420	20231213	131000	1210402650	44100	44100	44100	44100	15
421	20231213	130900	1209741150	44100	44100	44100	44100	115
422	20231213	130800	1204669650	44150	44150	44150	44150	0
423	20231213	130700	1204669650	44150	44100	44150	44100	23
424	20231213	130600	1203654450	44150	44050	44150	44050	43
425	20231213	130500	1201759250	44050	44050	44050	44050	81
426	20231213	130400	1198191200	44050	44050	44050	44050	0
427	20231213	130300	1198191200	44050	44050	44050	44050	17
428	20231213	130200	1197442350	44000	44050	44050	44000	41
429	20231213	130100	1195637650	44000	44000	44000	44000	0
430	20231213	130000	1195637650	44000	44050	44050	44000	214
431	20231213	125900	1186218250	44100	44050	44100	44050	111
432	20231213	125800	1181327950	44100	44100	44100	44100	13
433	20231213	125700	1180754650	44100	44100	44100	44100	0
434	20231213	125600	1180754650	44100	44050	44100	44050	42
435	20231213	125500	1178903800	44150	44150	44150	44150	15
436	20231213	125400	1178241550	44100	44050	44100	44050	28
437	20231213	125300	1177007850	44100	44050	44100	44050	79
438	20231213	125200	1173526200	44100	44100	44100	44100	0
439	20231213	125100	1173526200	44100	44100	44100	44100	0
440	20231213	125000	1173526200	44100	44100	44100	44050	57
441	20231213	124900	1171013850	44100	44100	44100	44100	80
442	20231213	124800	1167485850	44100	44100	44100	44100	14
443	20231213	124700	1166868450	44050	44100	44100	44050	42
444	20231213	124600	1165017600	44050	44050	44050	44050	56
445	20231213	124500	1162550800	44050	44050	44050	44050	3
446	20231213	124400	1162418650	44000	44050	44050	44000	42
447	20231213	124300	1160569900	44050	44050	44050	44050	28
448	20231213	124200	1159336500	44050	44050	44050	44050	5
449	20231213	124100	1159116250	44050	44000	44050	44000	40
450	20231213	124000	1157355600	44050	44050	44050	44050	16
451	20231213	123900	1156650800	44050	44050	44050	44050	0
452	20231213	123800	1156650800	44050	44000	44050	44000	41
453	20231213	123700	1154846100	44050	44050	44050	44050	16
454	20231213	123600	1154141300	44050	44050	44050	44050	15
455	20231213	123500	1153480550	44050	44050	44050	44050	1
456	20231213	123400	1153436500	44000	44050	44050	44000	60
457	20231213	123300	1150794850	44000	44000	44000	44000	12
458	20231213	123200	1150266850	44000	44000	44000	44000	0
459	20231213	123100	1150266850	44000	44050	44050	44000	55
460	20231213	123000	1147845450	44050	44050	44050	44050	5
461	20231213	122900	1147625200	44050	44050	44050	44050	16
462	20231213	122800	1146920400	44000	44050	44100	44000	42
463	20231213	122700	1145071300	44050	44050	44050	44050	3
464	20231213	122600	1144939150	44050	44000	44050	44000	40
465	20231213	122500	1143178350	44000	44000	44000	44000	53
466	20231213	122400	1140846350	44000	44000	44000	44000	31
467	20231213	122300	1139482350	44000	44000	44000	44000	0
468	20231213	122200	1139482350	44000	44050	44100	44000	25
469	20231213	122100	1138381400	44050	43950	44050	43950	16
470	20231213	122000	1137676700	43950	43950	43950	43950	6
471	20231213	121900	1137413000	43950	43900	43950	43900	197
472	20231213	121800	1128762350	43850	44050	44050	43850	821
473	20231213	121700	1092696200	44100	44100	44100	44100	14
474	20231213	121600	1092078800	44050	44050	44050	44050	29
475	20231213	121500	1090801350	44100	44100	44100	44100	15
476	20231213	121400	1090139850	44100	44100	44100	44100	14
477	20231213	121300	1089522450	44100	44000	44100	44000	38
478	20231213	121200	1087849850	44050	44000	44050	44000	318
479	20231213	121100	1073842350	43950	43950	43950	43950	15
480	20231213	121000	1073183100	43950	43950	43950	43950	40
481	20231213	120900	1071425100	43950	43950	43950	43950	80
482	20231213	120800	1067909100	43950	43950	43950	43950	0
483	20231213	120700	1067909100	43950	43900	43950	43900	47
484	20231213	120600	1065845050	43900	43950	43950	43900	37
485	20231213	120500	1064220250	43950	43950	43950	43950	28
486	20231213	120400	1062989650	43900	43950	43950	43900	11
487	20231213	120300	1062506700	43950	43950	43950	43950	8
488	20231213	120200	1062155100	43950	43950	43950	43950	27
489	20231213	120100	1060968450	43900	43900	43900	43900	13
490	20231213	120000	1060397750	43950	43950	43950	43900	42
491	20231213	115900	1058553200	43900	43950	43950	43900	27
492	20231213	115800	1057367150	43900	43950	43950	43900	25
493	20231213	115700	1056269000	43900	44000	44000	43900	276
494	20231213	115600	1044129800	44050	44050	44200	44050	22
495	20231213	115500	1043159200	44050	44000	44050	44000	19
496	20231213	115400	1042322300	44000	44000	44000	44000	83
497	20231213	115300	1038670300	44000	44000	44000	43950	38
498	20231213	115200	1036998700	43950	43950	43950	43950	7
499	20231213	115100	1036691050	43950	43950	43950	43950	27
500	20231213	115000	1035504400	44000	44000	44000	43950	16
501	20231213	114900	1034800450	44000	44000	44000	44000	20
502	20231213	114800	1033920450	44000	43950	44000	43950	41
503	20231213	114700	1032117800	43950	43950	43950	43900	23
504	20231213	114600	1031107000	43900	43950	43950	43900	58
505	20231213	114500	1028559100	43950	43950	43950	43950	0
506	20231213	114400	1028559100	43950	43950	43950	43950	0
507	20231213	114300	1028559100	43950	43900	43950	43900	39
508	20231213	114200	1026845450	43900	43950	43950	43900	102
509	20231213	114100	1022362800	43950	44000	44000	43950	27
510	20231213	114000	1021175400	44000	44000	44000	44000	15
511	20231213	113900	1020515400	44000	44000	44000	44000	53
512	20231213	113800	1018183400	44250	44250	44250	44250	16
513	20231213	113700	1017475400	44250	44000	44300	44000	103
514	20231213	113600	1012933050	43950	43950	43950	43950	53
515	20231213	113500	1010603700	43950	43950	43950	43950	3
516	20231213	113400	1010471850	43950	43900	43950	43900	29
517	20231213	113300	1009197350	43800	43900	43900	43750	207
518	20231213	113200	1000139400	43700	44100	44100	43700	1425
519	20231213	113100	937604700	44350	44150	44350	44000	1101
520	20231213	113000	889096900	44150	44150	44400	44150	43
521	20231213	112900	887196700	44150	44150	44400	44150	71
522	20231213	112800	884059350	44150	44150	44150	44150	55
523	20231213	112700	881631100	44150	44150	44150	44150	116
524	20231213	112600	876509700	44150	44150	44150	44100	495
525	20231213	112500	854656850	44150	44200	44200	44150	74
526	20231213	112400	851387050	44250	44200	44250	44200	82
527	20231213	112300	847761050	44200	44200	44200	44200	221
528	20231213	112200	837992850	44200	44250	44250	44200	31
529	20231213	112100	836621950	44250	44200	44250	44200	16
530	20231213	112000	835914000	44200	44200	44250	44200	244
531	20231213	111900	825129150	44250	44250	44250	44250	14
532	20231213	111800	824509650	44250	44300	44350	44250	258
533	20231213	111700	813085800	44300	44400	44400	44300	96
534	20231213	111600	808831600	44350	44400	44400	44350	6
535	20231213	111500	808565350	44300	44300	44300	44300	1
536	20231213	111400	808521050	44400	44350	44400	44300	104
537	20231213	111300	803910650	44350	44350	44350	44350	0
538	20231213	111200	803910650	44350	44350	44350	44350	35
539	20231213	111100	802358400	44350	44350	44350	44300	64
540	20231213	111000	799521350	44350	44400	44400	44350	28
541	20231213	110900	798278900	44350	44400	44400	44350	16
542	20231213	110800	797569250	44400	44400	44400	44350	21
543	20231213	110700	796636900	44400	44450	44450	44400	16
544	20231213	110600	795925750	44550	44550	44550	44550	0
545	20231213	110500	795925750	44550	44550	44550	44550	30
546	20231213	110400	794589250	44300	44500	44600	44300	203
547	20231213	110300	785586150	44450	44450	44500	44450	27
548	20231213	110200	784385900	44450	44450	44500	44400	83
549	20231213	110100	780695850	44500	44350	44500	44350	40
550	20231213	110000	778919950	44300	44300	44300	44300	15
551	20231213	105900	778255450	44250	44300	44300	44250	28
552	20231213	105800	777015650	44250	44300	44300	44250	42
553	20231213	105700	775156400	44250	44300	44300	44250	61
554	20231213	105600	772454550	44400	44400	44400	44400	0
555	20231213	105500	772454550	44400	44300	44750	44250	63
556	20231213	105400	769661950	44250	44250	44250	44250	51
557	20231213	105300	767405200	44200	44300	44300	44200	29
558	20231213	105200	766121900	44300	44250	44300	44250	30
559	20231213	105100	764794300	44250	44200	44250	44200	37
560	20231213	105000	763157300	44250	44200	44250	44200	23
561	20231213	104900	762139950	44200	44200	44250	44200	50
562	20231213	104800	759929200	44200	44200	44250	44200	33
563	20231213	104700	758469450	44200	44200	44250	44200	12
564	20231213	104600	757938950	44200	44200	44250	44200	67
565	20231213	104500	754976050	44200	44150	44200	44150	137
566	20231213	104400	748920750	44150	44250	44250	44150	152
567	20231213	104300	742204000	44250	44250	44250	44250	74
568	20231213	104200	738929500	44250	44400	44400	44250	159
569	20231213	104100	731886900	44400	44350	44600	44350	45
570	20231213	104000	729886650	44300	44300	44300	44300	30
571	20231213	103900	728557650	44350	44250	44350	44250	70
572	20231213	103800	725459000	44300	44250	44300	44250	28
573	20231213	103700	724219350	44250	44200	44250	44200	140
574	20231213	103600	718025700	44200	44200	44250	44200	59
575	20231213	103500	715416450	44200	44200	44200	44200	16
576	20231213	103400	714709250	44250	44200	44250	44200	13
577	20231213	103300	714134600	44200	44200	44250	44200	44
578	20231213	103200	712189050	44150	44150	44300	44150	11
579	20231213	103100	711703050	44300	44200	44300	44150	203
580	20231213	103000	702734700	44200	44200	44400	44200	140
581	20231213	102900	696543000	44250	44200	44250	44200	31
582	20231213	102800	695172000	44200	44200	44200	44200	5
583	20231213	102700	694951000	44250	44250	44250	44250	161
584	20231213	102600	687826750	44250	44200	44250	44200	77
585	20231213	102500	684419700	44200	44250	44250	44200	27
586	20231213	102400	683226050	44300	44300	44300	44300	15
587	20231213	102300	682561550	44300	44200	44300	44100	442
588	20231213	102200	663045300	44250	44200	44250	44200	114
589	20231213	102100	658005850	44350	44350	44350	44350	0
590	20231213	102000	658005850	44350	44250	44350	44200	326
591	20231213	101900	643584200	44300	44350	44350	44300	136
592	20231213	101800	637558650	44300	44350	44350	44300	243
593	20231213	101700	626786200	44350	44500	44500	44350	238
594	20231213	101600	616220200	44500	44500	44500	44500	148
595	20231213	101500	609634200	44700	44700	44700	44700	0
596	20231213	101400	609634200	44700	44500	44700	44500	140
597	20231213	101300	603392300	44550	44550	44550	44550	1
598	20231213	101200	603347750	44650	44700	44750	44650	118
599	20231213	101100	598071700	44700	44700	44700	44700	15
600	20231213	101000	597401200	44500	44650	44650	44400	344
601	20231213	100900	582116250	44500	44500	44550	44500	229
602	20231213	100800	571923400	44700	44700	44700	44700	15
603	20231213	100700	571252900	44700	44700	44700	44700	13
604	20231213	100600	570671800	44450	44450	44450	44450	0
605	20231213	100500	570671800	44450	44450	44650	44450	30
606	20231213	100400	569334900	44450	44450	44650	44450	49
607	20231213	100300	567153850	44600	44700	44700	44600	25
608	20231213	100200	566037900	44700	44700	44700	44700	25
609	20231213	100100	564920400	44700	44650	44700	44650	20
610	20231213	100000	564026450	44650	44650	44700	44650	95
611	20231213	095900	559783050	44650	44800	44800	44650	228
612	20231213	095800	549580400	44850	44850	44850	44850	31
613	20231213	095700	548190050	44850	44850	44850	44850	0
614	20231213	095600	548190050	44850	44800	44850	44800	92
615	20231213	095500	544065450	44800	44800	44800	44800	29
616	20231213	095400	542766250	44650	44650	44650	44650	0
617	20231213	095300	542766250	44650	44450	44650	44450	32
618	20231213	095200	541343450	44450	44650	44700	44450	115
619	20231213	095100	536228200	44700	44700	44700	44700	0
620	20231213	095000	536228200	44700	44600	44700	44500	137
621	20231213	094900	530122600	44650	44650	44650	44650	155
622	20231213	094800	523201850	44650	44500	44650	44500	86
623	20231213	094700	519372300	44550	44550	44550	44550	247
624	20231213	094600	508368450	44500	44500	44500	44500	122
625	20231213	094500	502939450	44500	44450	44500	44450	16
626	20231213	094400	502227500	44450	44450	44450	44450	1
627	20231213	094300	502183050	44450	44500	44500	44450	53
628	20231213	094200	499827150	44500	44500	44500	44500	15
629	20231213	094100	499159650	44500	44350	44500	44350	16
630	20231213	094000	498447900	44350	44400	44400	44350	31
631	20231213	093900	497071550	44450	44450	44450	44450	25
632	20231213	093800	495960300	44450	44450	44450	44450	14
633	20231213	093700	495338000	44500	44500	44500	44500	0
634	20231213	093600	495338000	44500	44400	44500	44300	133
635	20231213	093500	489436500	44400	44300	44400	44300	18
636	20231213	093400	488637700	44300	44300	44300	44300	87
637	20231213	093300	484783600	44250	44300	44300	44250	121
638	20231213	093200	479428600	44300	44300	44300	44300	53
639	20231213	093100	477080700	44400	44400	44400	44300	246
640	20231213	093000	466181300	44450	44450	44450	44450	0
641	20231213	092900	466181300	44450	44400	44500	44300	241
642	20231213	092800	455482450	44500	44500	44500	44500	0
643	20231213	092700	455482450	44500	44350	44500	44350	14
644	20231213	092600	454861400	44550	44400	44550	44300	209
645	20231213	092500	445595600	44300	44350	44550	44300	64
646	20231213	092400	442756350	44350	44550	44550	44350	66
647	20231213	092300	439825750	44350	44500	44550	44350	675
648	20231213	092200	409844900	44500	44600	44600	44500	17
649	20231213	092100	409087000	44500	44600	44600	44500	3
650	20231213	092000	408953300	44600	44650	44650	44600	17
651	20231213	091900	408195000	44650	44400	44650	44350	214
652	20231213	091800	398698400	44400	44500	44500	44400	206
653	20231213	091700	389551500	44500	44450	44500	44450	47
654	20231213	091600	387460650	44450	44450	44500	44400	141
655	20231213	091500	381197700	44450	44450	44450	44450	154
656	20231213	091400	374352400	44500	44400	44500	44400	161
657	20231213	091300	367200250	44500	44400	44500	44350	71
658	20231213	091200	364047300	44400	44550	44550	44350	67
659	20231213	091100	361062800	44600	44600	44600	44350	41
660	20231213	091000	359242050	44400	44450	44600	44400	600
661	20231213	090900	332601000	44450	44400	44500	44400	375
662	20231213	090800	315922400	44450	44250	44450	44250	81
663	20231213	090700	312332150	44150	44100	44450	44100	253
664	20231213	090600	301166700	44350	44250	44350	44050	854
665	20231213	090500	263506000	44200	44250	44400	44200	211
666	20231213	090400	254174900	44300	44300	44450	44150	188
667	20231213	090300	245848450	44200	44300	44450	44000	883
668	20231213	090200	206826750	44300	44650	44650	44300	535
669	20231213	090100	183057350	44550	44550	45000	44350	651
670	20231213	090000	154089550	44650	45400	45400	44600	3401