KissMeData/171090/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202500	2852359450	27450	27450	27450	27450	652
3	20231212	202400	2852359450	27450	27450	27450	27450	0
4	20231212	202300	2852359450	27450	27450	27450	27450	0
5	20231212	202200	2852359450	27450	27450	27450	27450	0
6	20231212	202100	2852359450	27450	27450	27450	27450	0
7	20231212	202000	2852359450	27450	27450	27450	27450	0
8	20231212	201900	2852359450	27450	27450	27450	27450	0
9	20231212	201800	2852359450	27450	27450	27450	27450	0
10	20231212	201700	2852359450	27450	27450	27450	27450	0
11	20231212	201600	2852359450	27450	27450	27450	27450	0
12	20231212	201500	2852359450	27450	27450	27450	27450	0
13	20231212	201400	2852359450	27450	27450	27450	27450	0
14	20231212	201300	2852359450	27450	27450	27450	27450	0
15	20231212	201200	2852359450	27450	27450	27450	27450	0
16	20231212	201100	2852359450	27450	27450	27450	27450	0
17	20231212	201000	2852359450	27450	27450	27450	27450	0
18	20231212	200900	2852359450	27450	27450	27450	27450	0
19	20231212	200800	2852359450	27450	27450	27450	27450	0
20	20231212	200700	2852359450	27450	27450	27450	27450	0
21	20231212	200600	2852359450	27450	27450	27450	27450	0
22	20231212	200500	2852359450	27450	27450	27450	27450	0
23	20231212	200400	2852359450	27450	27450	27450	27450	0
24	20231212	200300	2852359450	27450	27450	27450	27450	0
25	20231212	200200	2852359450	27450	27450	27450	27450	0
26	20231212	200100	2852359450	27450	27450	27450	27450	0
27	20231212	200000	2852359450	27450	27450	27450	27450	0
28	20231212	195900	2852359450	27450	27450	27450	27450	0
29	20231212	195800	2852359450	27450	27450	27450	27450	0
30	20231212	195700	2852359450	27450	27450	27450	27450	0
31	20231212	195600	2852359450	27450	27450	27450	27450	0
32	20231212	195500	2852359450	27450	27450	27450	27450	652
33	20231212	195400	2852359450	27450	27450	27450	27450	0
34	20231212	195300	2852359450	27450	27450	27450	27450	0
35	20231212	195200	2852359450	27450	27450	27450	27450	0
36	20231212	195100	2852359450	27450	27450	27450	27450	0
37	20231212	195000	2852359450	27450	27450	27450	27450	0
38	20231212	194900	2852359450	27450	27450	27450	27450	0
39	20231212	194800	2852359450	27450	27450	27450	27450	0
40	20231212	194700	2852359450	27450	27450	27450	27450	0
41	20231212	194600	2852359450	27450	27450	27450	27450	0
42	20231212	194500	2852359450	27450	27450	27450	27450	0
43	20231212	194400	2852359450	27450	27450	27450	27450	0
44	20231212	194300	2852359450	27450	27450	27450	27450	0
45	20231212	194200	2852359450	27450	27450	27450	27450	0
46	20231212	194100	2852359450	27450	27450	27450	27450	0
47	20231212	194000	2852359450	27450	27450	27450	27450	0
48	20231212	193900	2852359450	27450	27450	27450	27450	0
49	20231212	193800	2852359450	27450	27450	27450	27450	0
50	20231212	193700	2852359450	27450	27450	27450	27450	0
51	20231212	193600	2852359450	27450	27450	27450	27450	0
52	20231212	193500	2852359450	27450	27450	27450	27450	0
53	20231212	193400	2852359450	27450	27450	27450	27450	0
54	20231212	193300	2852359450	27450	27450	27450	27450	0
55	20231212	193200	2852359450	27450	27450	27450	27450	0
56	20231212	193100	2852359450	27450	27450	27450	27450	0
57	20231212	193000	2852359450	27450	27450	27450	27450	0
58	20231212	192900	2852359450	27450	27450	27450	27450	0
59	20231212	192800	2852359450	27450	27450	27450	27450	0
60	20231212	192700	2852359450	27450	27450	27450	27450	0
61	20231212	192600	2852359450	27450	27450	27450	27450	0
62	20231212	192500	2852359450	27450	27450	27450	27450	652
63	20231212	192400	2852359450	27450	27450	27450	27450	0
64	20231212	192300	2852359450	27450	27450	27450	27450	0
65	20231212	192200	2852359450	27450	27450	27450	27450	0
66	20231212	192100	2852359450	27450	27450	27450	27450	0
67	20231212	192000	2852359450	27450	27450	27450	27450	0
68	20231212	191900	2852359450	27450	27450	27450	27450	0
69	20231212	191800	2852359450	27450	27450	27450	27450	0
70	20231212	191700	2852359450	27450	27450	27450	27450	0
71	20231212	191600	2852359450	27450	27450	27450	27450	0
72	20231212	191500	2852359450	27450	27450	27450	27450	0
73	20231212	191400	2852359450	27450	27450	27450	27450	0
74	20231212	191300	2852359450	27450	27450	27450	27450	0
75	20231212	191200	2852359450	27450	27450	27450	27450	0
76	20231212	191100	2852359450	27450	27450	27450	27450	0
77	20231212	191000	2852359450	27450	27450	27450	27450	0
78	20231212	190900	2852359450	27450	27450	27450	27450	0
79	20231212	190800	2852359450	27450	27450	27450	27450	0
80	20231212	190700	2852359450	27450	27450	27450	27450	0
81	20231212	190600	2852359450	27450	27450	27450	27450	0
82	20231212	190500	2852359450	27450	27450	27450	27450	0
83	20231212	190400	2852359450	27450	27450	27450	27450	0
84	20231212	190300	2852359450	27450	27450	27450	27450	0
85	20231212	190200	2852359450	27450	27450	27450	27450	0
86	20231212	190100	2852359450	27450	27450	27450	27450	0
87	20231212	190000	2852359450	27450	27450	27450	27450	0
88	20231212	185900	2852359450	27450	27450	27450	27450	0
89	20231212	185800	2852359450	27450	27450	27450	27450	0
90	20231212	185700	2852359450	27450	27450	27450	27450	0
91	20231212	185600	2852359450	27450	27450	27450	27450	0
92	20231212	185500	2852359450	27450	27450	27450	27450	652
93	20231212	185400	2852359450	27450	27450	27450	27450	0
94	20231212	185300	2852359450	27450	27450	27450	27450	0
95	20231212	185200	2852359450	27450	27450	27450	27450	0
96	20231212	185100	2852359450	27450	27450	27450	27450	0
97	20231212	185000	2852359450	27450	27450	27450	27450	0
98	20231212	184900	2852359450	27450	27450	27450	27450	0
99	20231212	184800	2852359450	27450	27450	27450	27450	0
100	20231212	184700	2852359450	27450	27450	27450	27450	0
101	20231212	184600	2852359450	27450	27450	27450	27450	0
102	20231212	184500	2852359450	27450	27450	27450	27450	0
103	20231212	184400	2852359450	27450	27450	27450	27450	0
104	20231212	184300	2852359450	27450	27450	27450	27450	0
105	20231212	184200	2852359450	27450	27450	27450	27450	0
106	20231212	184100	2852359450	27450	27450	27450	27450	0
107	20231212	184000	2852359450	27450	27450	27450	27450	0
108	20231212	183900	2852359450	27450	27450	27450	27450	0
109	20231212	183800	2852359450	27450	27450	27450	27450	0
110	20231212	183700	2852359450	27450	27450	27450	27450	0
111	20231212	183600	2852359450	27450	27450	27450	27450	0
112	20231212	183500	2852359450	27450	27450	27450	27450	0
113	20231212	183400	2852359450	27450	27450	27450	27450	0
114	20231212	183300	2852359450	27450	27450	27450	27450	0
115	20231212	183200	2852359450	27450	27450	27450	27450	0
116	20231212	183100	2852359450	27450	27450	27450	27450	0
117	20231212	183000	2852359450	27450	27450	27450	27450	0
118	20231212	182900	2852359450	27450	27450	27450	27450	0
119	20231212	182800	2852359450	27450	27450	27450	27450	0
120	20231212	182700	2852359450	27450	27450	27450	27450	0
121	20231212	182600	2852359450	27450	27450	27450	27450	0
122	20231212	182500	2852359450	27450	27450	27450	27450	652
123	20231212	182400	2852359450	27450	27450	27450	27450	0
124	20231212	182300	2852359450	27450	27450	27450	27450	0
125	20231212	182200	2852359450	27450	27450	27450	27450	0
126	20231212	182100	2852359450	27450	27450	27450	27450	0
127	20231212	182000	2852359450	27450	27450	27450	27450	0
128	20231212	181900	2852359450	27450	27450	27450	27450	0
129	20231212	181800	2852359450	27450	27450	27450	27450	0
130	20231212	181700	2852359450	27450	27450	27450	27450	0
131	20231212	181600	2852359450	27450	27450	27450	27450	0
132	20231212	181500	2852359450	27450	27450	27450	27450	0
133	20231212	181400	2852359450	27450	27450	27450	27450	0
134	20231212	181300	2852359450	27450	27450	27450	27450	0
135	20231212	181200	2852359450	27450	27450	27450	27450	0
136	20231212	181100	2852359450	27450	27450	27450	27450	0
137	20231212	181000	2852359450	27450	27450	27450	27450	0
138	20231212	180900	2852359450	27450	27450	27450	27450	0
139	20231212	180800	2852359450	27450	27450	27450	27450	0
140	20231212	180700	2852359450	27450	27450	27450	27450	0
141	20231212	180600	2852359450	27450	27450	27450	27450	0
142	20231212	180500	2852359450	27450	27450	27450	27450	0
143	20231212	180400	2852359450	27450	27450	27450	27450	0
144	20231212	180300	2852359450	27450	27450	27450	27450	0
145	20231212	180200	2852359450	27450	27450	27450	27450	0
146	20231212	180100	2852359450	27450	27450	27450	27450	0
147	20231212	180000	2852359450	27450	27450	27450	27450	0
148	20231212	175900	2852359450	27450	27450	27450	27450	0
149	20231212	175800	2852359450	27450	27450	27450	27450	0
150	20231212	175700	2852359450	27450	27450	27450	27450	0
151	20231212	175600	2852359450	27450	27450	27450	27450	0
152	20231212	175500	2852359450	27450	27450	27450	27450	652
153	20231212	175400	2852359450	27450	27450	27450	27450	0
154	20231212	175300	2852359450	27450	27450	27450	27450	0
155	20231212	175200	2852359450	27450	27450	27450	27450	0
156	20231212	175100	2852359450	27450	27450	27450	27450	0
157	20231212	175000	2852359450	27450	27450	27450	27450	0
158	20231212	174900	2852359450	27450	27450	27450	27450	0
159	20231212	174800	2852359450	27450	27450	27450	27450	0
160	20231212	174700	2852359450	27450	27450	27450	27450	0
161	20231212	174600	2852359450	27450	27450	27450	27450	0
162	20231212	174500	2852359450	27450	27450	27450	27450	0
163	20231212	174400	2852359450	27450	27450	27450	27450	0
164	20231212	174300	2852359450	27450	27450	27450	27450	0
165	20231212	174200	2852359450	27450	27450	27450	27450	0
166	20231212	174100	2852359450	27450	27450	27450	27450	0
167	20231212	174000	2852359450	27450	27450	27450	27450	0
168	20231212	173900	2852359450	27450	27450	27450	27450	0
169	20231212	173800	2852359450	27450	27450	27450	27450	0
170	20231212	173700	2852359450	27450	27450	27450	27450	0
171	20231212	173600	2852359450	27450	27450	27450	27450	0
172	20231212	173500	2852359450	27450	27450	27450	27450	0
173	20231212	173400	2852359450	27450	27450	27450	27450	0
174	20231212	173300	2852359450	27450	27450	27450	27450	0
175	20231212	173200	2852359450	27450	27450	27450	27450	0
176	20231212	173100	2852359450	27450	27450	27450	27450	0
177	20231212	173000	2852359450	27450	27450	27450	27450	0
178	20231212	172900	2852359450	27450	27450	27450	27450	0
179	20231212	172800	2852359450	27450	27450	27450	27450	0
180	20231212	172700	2852359450	27450	27450	27450	27450	0
181	20231212	172600	2852359450	27450	27450	27450	27450	0
182	20231212	172500	2852359450	27450	27450	27450	27450	652
183	20231212	172400	2852359450	27450	27450	27450	27450	0
184	20231212	172300	2852359450	27450	27450	27450	27450	0
185	20231212	172200	2852359450	27450	27450	27450	27450	0
186	20231212	172100	2852359450	27450	27450	27450	27450	0
187	20231212	172000	2852359450	27450	27450	27450	27450	0
188	20231212	171900	2852359450	27450	27450	27450	27450	0
189	20231212	171800	2852359450	27450	27450	27450	27450	0
190	20231212	171700	2852359450	27450	27450	27450	27450	0
191	20231212	171600	2852359450	27450	27450	27450	27450	0
192	20231212	171500	2852359450	27450	27450	27450	27450	0
193	20231212	171400	2852359450	27450	27450	27450	27450	0
194	20231212	171300	2852359450	27450	27450	27450	27450	0
195	20231212	171200	2852359450	27450	27450	27450	27450	0
196	20231212	171100	2852359450	27450	27450	27450	27450	0
197	20231212	171000	2852359450	27450	27450	27450	27450	0
198	20231212	170900	2852359450	27450	27450	27450	27450	0
199	20231212	170800	2852359450	27450	27450	27450	27450	0
200	20231212	170700	2852359450	27450	27450	27450	27450	0
201	20231212	170600	2852359450	27450	27450	27450	27450	0
202	20231212	170500	2852359450	27450	27450	27450	27450	0
203	20231212	170400	2852359450	27450	27450	27450	27450	0
204	20231212	170300	2852359450	27450	27450	27450	27450	0
205	20231212	170200	2852359450	27450	27450	27450	27450	0
206	20231212	170100	2852359450	27450	27450	27450	27450	0
207	20231212	170000	2852359450	27450	27450	27450	27450	0
208	20231212	165900	2852359450	27450	27450	27450	27450	0
209	20231212	165800	2852359450	27450	27450	27450	27450	0
210	20231212	165700	2852359450	27450	27450	27450	27450	0
211	20231212	165600	2852359450	27450	27450	27450	27450	0
212	20231212	165500	2852359450	27450	27450	27450	27450	652
213	20231212	165400	2852359450	27450	27450	27450	27450	0
214	20231212	165300	2852359450	27450	27450	27450	27450	0
215	20231212	165200	2852359450	27450	27450	27450	27450	0
216	20231212	165100	2852359450	27450	27450	27450	27450	0
217	20231212	165000	2852359450	27450	27450	27450	27450	0
218	20231212	164900	2852359450	27450	27450	27450	27450	0
219	20231212	164800	2852359450	27450	27450	27450	27450	0
220	20231212	164700	2852359450	27450	27450	27450	27450	0
221	20231212	164600	2852359450	27450	27450	27450	27450	0
222	20231212	164500	2852359450	27450	27450	27450	27450	0
223	20231212	164400	2852359450	27450	27450	27450	27450	0
224	20231212	164300	2852359450	27450	27450	27450	27450	0
225	20231212	164200	2852359450	27450	27450	27450	27450	0
226	20231212	164100	2852359450	27450	27450	27450	27450	0
227	20231212	164000	2852359450	27450	27450	27450	27450	0
228	20231212	163900	2852359450	27450	27450	27450	27450	0
229	20231212	163800	2852359450	27450	27450	27450	27450	0
230	20231212	163700	2852359450	27450	27450	27450	27450	0
231	20231212	163600	2852359450	27450	27450	27450	27450	0
232	20231212	163500	2852359450	27450	27450	27450	27450	0
233	20231212	163400	2852359450	27450	27450	27450	27450	0
234	20231212	163300	2852359450	27450	27450	27450	27450	0
235	20231212	163200	2852359450	27450	27450	27450	27450	0
236	20231212	163100	2852359450	27450	27450	27450	27450	0
237	20231212	163000	2852359450	27450	27450	27450	27450	0
238	20231212	162900	2852359450	27450	27450	27450	27450	0
239	20231212	162800	2852359450	27450	27450	27450	27450	0
240	20231212	162700	2852359450	27450	27450	27450	27450	0
241	20231212	162600	2852359450	27450	27450	27450	27450	0
242	20231212	162500	2852359450	27450	27450	27450	27450	652
243	20231212	162400	2852359450	27450	27450	27450	27450	0
244	20231212	162300	2852359450	27450	27450	27450	27450	0
245	20231212	162200	2852359450	27450	27450	27450	27450	0
246	20231212	162100	2852359450	27450	27450	27450	27450	0
247	20231212	162000	2852359450	27450	27450	27450	27450	0
248	20231212	161900	2852359450	27450	27450	27450	27450	0
249	20231212	161800	2852359450	27450	27450	27450	27450	0
250	20231212	161700	2852359450	27450	27450	27450	27450	0
251	20231212	161600	2852359450	27450	27450	27450	27450	0
252	20231212	161500	2852359450	27450	27450	27450	27450	0
253	20231212	161400	2852359450	27450	27450	27450	27450	0
254	20231212	161300	2852359450	27450	27450	27450	27450	0
255	20231212	161200	2852359450	27450	27450	27450	27450	0
256	20231212	161100	2852359450	27450	27450	27450	27450	0
257	20231212	161000	2852359450	27450	27450	27450	27450	0
258	20231212	160900	2852359450	27450	27450	27450	27450	0
259	20231212	160800	2852359450	27450	27450	27450	27450	0
260	20231212	160700	2852359450	27450	27450	27450	27450	0
261	20231212	160600	2852359450	27450	27450	27450	27450	0
262	20231212	160500	2852359450	27450	27450	27450	27450	0
263	20231212	160400	2852359450	27450	27450	27450	27450	0
264	20231212	160300	2852359450	27450	27450	27450	27450	0
265	20231212	160200	2852359450	27450	27450	27450	27450	0
266	20231212	160100	2852359450	27450	27450	27450	27450	0
267	20231212	160000	2852359450	27450	27450	27450	27450	0
268	20231212	155900	2852359450	27450	27450	27450	27450	0
269	20231212	155800	2852359450	27450	27450	27450	27450	0
270	20231212	155700	2852359450	27450	27450	27450	27450	0
271	20231212	155600	2852359450	27450	27450	27450	27450	0
272	20231212	155500	2852359450	27450	27450	27450	27450	652
273	20231212	155400	2852359450	27450	27450	27450	27450	0
274	20231212	155300	2852359450	27450	27450	27450	27450	0
275	20231212	155200	2852359450	27450	27450	27450	27450	0
276	20231212	155100	2852359450	27450	27450	27450	27450	0
277	20231212	155000	2852359450	27450	27450	27450	27450	0
278	20231212	154900	2852359450	27450	27450	27450	27450	0
279	20231212	154800	2852359450	27450	27450	27450	27450	0
280	20231212	154700	2852359450	27450	27450	27450	27450	0
281	20231212	154600	2852359450	27450	27450	27450	27450	0
282	20231212	154500	2852359450	27450	27450	27450	27450	0
283	20231212	154400	2852359450	27450	27450	27450	27450	0
284	20231212	154300	2852359450	27450	27450	27450	27450	0
285	20231212	154200	2852359450	27450	27450	27450	27450	0
286	20231212	154100	2852359450	27450	27450	27450	27450	0
287	20231212	154000	2852359450	27450	27450	27450	27450	0
288	20231212	153900	2852359450	27450	27450	27450	27450	0
289	20231212	153800	2852359450	27450	27450	27450	27450	0
290	20231212	153700	2852359450	27450	27450	27450	27450	0
291	20231212	153600	2852359450	27450	27450	27450	27450	0
292	20231212	153500	2852359450	27450	27450	27450	27450	0
293	20231212	153400	2852359450	27450	27450	27450	27450	0
294	20231212	153300	2852359450	27450	27450	27450	27450	0
295	20231212	153200	2852359450	27450	27450	27450	27450	0
296	20231212	153100	2852359450	27450	27450	27450	27450	0
297	20231212	153000	2852359450	27450	27450	27450	27450	652
298	20231212	152900	2834462050	27450	27450	27450	27450	0
299	20231212	152800	2834462050	27450	27450	27450	27450	0
300	20231212	152700	2834462050	27450	27450	27450	27450	0
301	20231212	152600	2834462050	27450	27450	27450	27450	0
302	20231212	152500	2834462050	27450	27450	27450	27450	0
303	20231212	152400	2834462050	27450	27450	27450	27450	0
304	20231212	152300	2834462050	27450	27450	27450	27450	0
305	20231212	152200	2834462050	27450	27450	27450	27450	0
306	20231212	152100	2834462050	27450	27450	27450	27450	0
307	20231212	152000	2834462050	27450	27450	27450	27450	0
308	20231212	151900	2834462050	27450	27450	27450	27450	6
309	20231212	151800	2834297350	27450	27450	27450	27450	21
310	20231212	151700	2833720900	27450	27450	27450	27450	269
311	20231212	151600	2826336850	27400	27400	27400	27350	691
312	20231212	151500	2807403700	27400	27400	27400	27400	50
313	20231212	151400	2806033700	27400	27400	27400	27400	49
314	20231212	151300	2804691100	27400	27400	27400	27400	0
315	20231212	151200	2804691100	27400	27400	27400	27400	0
316	20231212	151100	2804691100	27400	27400	27400	27400	58
317	20231212	151000	2803101900	27400	27500	27500	27400	127
318	20231212	150900	2799622000	27500	27500	27500	27400	315
319	20231212	150800	2790975800	27500	27450	27500	27450	132
320	20231212	150700	2787347300	27500	27500	27500	27500	0
321	20231212	150600	2787347300	27500	27450	27550	27450	844
322	20231212	150500	2764144250	27500	27500	27500	27500	0
323	20231212	150400	2764144250	27500	27500	27500	27500	14
324	20231212	150300	2763759250	27450	27500	27500	27450	22
325	20231212	150200	2763155250	27500	27500	27500	27500	1
326	20231212	150100	2763127750	27500	27500	27500	27450	46
327	20231212	150000	2761864750	27450	27450	27450	27450	72
328	20231212	145900	2759888350	27450	27450	27450	27450	99
329	20231212	145800	2757170800	27500	27450	27500	27450	2
330	20231212	145700	2757115850	27450	27450	27450	27450	127
331	20231212	145600	2753629700	27450	27450	27450	27450	99
332	20231212	145500	2750912150	27400	27400	27400	27400	56
333	20231212	145400	2749377750	27500	27500	27500	27500	15
334	20231212	145300	2748965250	27550	27500	27550	27450	211
335	20231212	145200	2743163500	27500	27400	27500	27400	1251
336	20231212	145100	2708811300	27450	27450	27450	27450	1153
337	20231212	145000	2677161450	27450	27450	27450	27450	99
338	20231212	144900	2674443900	27450	27450	27450	27450	10
339	20231212	144800	2674169400	27450	27450	27450	27450	90
340	20231212	144700	2671698900	27450	27450	27450	27450	344
341	20231212	144600	2662256100	27450	27450	27450	27450	138
342	20231212	144500	2658468000	27450	27500	27500	27450	459
343	20231212	144400	2645845750	27500	27500	27500	27500	37
344	20231212	144300	2644828250	27500	27500	27500	27500	200
345	20231212	144200	2639328250	27550	27500	27550	27500	57
346	20231212	144100	2637760700	27500	27500	27500	27500	4
347	20231212	144000	2637650700	27600	27500	27600	27500	101
348	20231212	143900	2634873100	27550	27550	27550	27550	988
349	20231212	143800	2607653700	27600	27600	27600	27600	2
350	20231212	143700	2607598500	27550	27550	27550	27550	132
351	20231212	143600	2603961900	27550	27550	27550	27500	349
352	20231212	143500	2594351900	27550	27550	27550	27550	56
353	20231212	143400	2592809100	27500	27500	27550	27500	109
354	20231212	143300	2589811450	27450	27500	27500	27450	1838
355	20231212	143200	2539301100	27500	27500	27500	27500	22
356	20231212	143100	2538696100	27450	27450	27450	27450	99
357	20231212	143000	2535978550	27450	27400	27450	27400	287
358	20231212	142900	2528110400	27450	27450	27450	27450	73
359	20231212	142800	2526106550	27400	27400	27400	27400	296
360	20231212	142700	2517996150	27400	27400	27400	27400	156
361	20231212	142600	2513721750	27400	27400	27400	27400	70
362	20231212	142500	2511803750	27450	27400	27450	27400	101
363	20231212	142400	2509036250	27450	27450	27450	27450	2
364	20231212	142300	2508981350	27450	27450	27450	27450	402
365	20231212	142200	2497946450	27450	27450	27450	27450	99
366	20231212	142100	2495228900	27450	27450	27450	27450	22
367	20231212	142000	2494625000	27500	27450	27500	27450	421
368	20231212	141900	2483066700	27450	27450	27450	27450	10
369	20231212	141800	2482792200	27450	27450	27450	27450	0
370	20231212	141700	2482792200	27450	27450	27450	27450	129
371	20231212	141600	2479251150	27450	27450	27450	27450	59
372	20231212	141500	2477631600	27450	27450	27450	27450	0
373	20231212	141400	2477631600	27450	27450	27450	27450	99
374	20231212	141300	2474914050	27450	27450	27450	27450	0
375	20231212	141200	2474914050	27450	27450	27450	27450	50
376	20231212	141100	2473541550	27450	27500	27500	27450	103
377	20231212	141000	2470714050	27500	27500	27500	27500	10
378	20231212	140900	2470439050	27500	27500	27500	27500	0
379	20231212	140800	2470439050	27500	27500	27500	27500	138
380	20231212	140700	2466644050	27500	27500	27500	27500	103
381	20231212	140600	2463811550	27500	27500	27500	27500	99
382	20231212	140500	2461089050	27500	27500	27500	27500	20
383	20231212	140400	2460539050	27500	27500	27500	27500	6
384	20231212	140300	2460374050	27500	27500	27500	27500	149
385	20231212	140200	2456276550	27500	27500	27500	27500	1
386	20231212	140100	2456249050	27500	27500	27500	27500	4
387	20231212	140000	2456139050	27500	27500	27500	27500	100
388	20231212	135900	2453389050	27500	27500	27500	27500	0
389	20231212	135800	2453389050	27500	27500	27500	27500	2
390	20231212	135700	2453334050	27500	27500	27500	27500	0
391	20231212	135600	2453334050	27500	27500	27500	27500	20
392	20231212	135500	2452784050	27500	27600	27600	27500	318
393	20231212	135400	2444017250	27600	27600	27600	27600	1
394	20231212	135300	2443989650	27600	27600	27600	27600	170
395	20231212	135200	2439297650	27600	27600	27600	27600	99
396	20231212	135100	2436565250	27650	27600	27650	27600	57
397	20231212	135000	2434989550	27600	27600	27600	27600	46
398	20231212	134900	2433719950	27600	27600	27600	27600	155
399	20231212	134800	2429441950	27600	27600	27600	27600	15
400	20231212	134700	2429027950	27600	27600	27600	27600	0
401	20231212	134600	2429027950	27600	27650	27650	27600	105
402	20231212	134500	2426129650	27650	27650	27650	27650	43
403	20231212	134400	2424940700	27600	27600	27600	27600	174
404	20231212	134300	2420138300	27650	27650	27650	27650	0
405	20231212	134200	2420138300	27650	27650	27650	27650	20
406	20231212	134100	2419585300	27650	27700	27750	27400	2614
407	20231212	134000	2347648600	27700	27700	27700	27700	12
408	20231212	133900	2347316200	27700	27650	27700	27650	383
409	20231212	133800	2336714350	27650	27650	27650	27650	240
410	20231212	133700	2330078350	27650	27650	27650	27650	178
411	20231212	133600	2325156650	27650	27650	27650	27650	134
412	20231212	133500	2321451550	27650	27700	27700	27650	194
413	20231212	133400	2316086350	27700	27800	27800	27650	240
414	20231212	133300	2309434150	27800	27650	27800	27650	501
415	20231212	133200	2295569450	27600	27650	27650	27600	140
416	20231212	133100	2291703400	27650	27600	27650	27600	74
417	20231212	133000	2289658300	27600	27600	27700	27600	54
418	20231212	132900	2288162800	27750	27750	27750	27750	15
419	20231212	132800	2287746550	27750	27750	27750	27750	1
420	20231212	132700	2287718800	27600	27650	27650	27600	80
421	20231212	132600	2285510500	27600	27550	27900	27550	2716
422	20231212	132500	2209995900	27550	27550	27550	27450	1032
423	20231212	132400	2181630150	27550	27500	27550	27500	588
424	20231212	132300	2165435000	27550	27400	27550	27400	110
425	20231212	132200	2162412000	27400	27500	27550	27400	303
426	20231212	132100	2154064550	27450	27450	27450	27450	99
427	20231212	132000	2151347000	27400	27450	27450	27400	36
428	20231212	131900	2150359200	27450	27450	27450	27450	1
429	20231212	131800	2150331750	27450	27500	27500	27450	100
430	20231212	131700	2147586700	27450	27450	27450	27450	1
431	20231212	131600	2147559250	27500	27500	27500	27500	99
432	20231212	131500	2144836750	27550	27450	27550	27450	1555
433	20231212	131400	2102075050	27400	27400	27400	27400	0
434	20231212	131300	2102075050	27400	27400	27400	27400	599
435	20231212	131200	2085662450	27450	27450	27450	27450	11
436	20231212	131100	2085360500	27400	27400	27400	27400	0
437	20231212	131000	2085360500	27400	27400	27400	27400	124
438	20231212	130900	2081962900	27400	27400	27400	27400	16
439	20231212	130800	2081524500	27400	27400	27400	27400	70
440	20231212	130700	2079606500	27400	27400	27400	27400	99
441	20231212	130600	2076893900	27400	27400	27400	27400	5
442	20231212	130500	2076756900	27400	27400	27400	27400	160
443	20231212	130400	2072372900	27400	27400	27400	27400	0
444	20231212	130300	2072372900	27400	27400	27400	27400	10
445	20231212	130200	2072098900	27400	27400	27400	27400	146
446	20231212	130100	2068098500	27400	27400	27450	27400	471
447	20231212	130000	2055193050	27400	27400	27400	27400	18
448	20231212	125900	2054699850	27400	27400	27400	27400	99
449	20231212	125800	2051987250	27400	27400	27400	27400	0
450	20231212	125700	2051987250	27400	27400	27400	27400	34
451	20231212	125600	2051055650	27400	27350	27400	27350	190
452	20231212	125500	2045851650	27350	27400	27400	27350	41
453	20231212	125400	2044730250	27400	27400	27400	27400	148
454	20231212	125300	2040675050	27400	27400	27400	27400	76
455	20231212	125200	2038592650	27400	27400	27400	27400	70
456	20231212	125100	2036674650	27400	27350	27400	27350	157
457	20231212	125000	2032378300	27300	27350	27350	27300	90
458	20231212	124900	2029920300	27350	27350	27350	27350	0
459	20231212	124800	2029920300	27350	27300	27350	27300	266
460	20231212	124700	2022658250	27300	27300	27300	27300	9
461	20231212	124600	2022412550	27350	27350	27350	27350	100
462	20231212	124500	2019677550	27350	27350	27350	27350	112
463	20231212	124400	2016614350	27350	27350	27350	27350	0
464	20231212	124300	2016614350	27350	27350	27350	27350	6
465	20231212	124200	2016450250	27350	27350	27350	27350	99
466	20231212	124100	2013742600	27350	27400	27400	27350	69
467	20231212	124000	2011855300	27350	27350	27400	27350	105
468	20231212	123900	2008983300	27400	27400	27400	27400	30
469	20231212	123800	2008161300	27400	27400	27400	27400	0
470	20231212	123700	2008161300	27400	27400	27400	27400	29
471	20231212	123600	2007366700	27400	27350	27400	27350	64
472	20231212	123500	2005616250	27350	27350	27350	27350	4
473	20231212	123400	2005506850	27300	27300	27350	27300	101
474	20231212	123300	2002749500	27350	27350	27350	27350	0
475	20231212	123200	2002749500	27350	27350	27350	27350	30
476	20231212	123100	2001929000	27300	27300	27300	27300	159
477	20231212	123000	1997588300	27300	27300	27300	27300	0
478	20231212	122900	1997588300	27300	27300	27300	27300	80
479	20231212	122800	1995404300	27350	27350	27350	27350	3
480	20231212	122700	1995322250	27350	27350	27350	27350	3
481	20231212	122600	1995240200	27350	27350	27400	27350	150
482	20231212	122500	1991137650	27400	27400	27400	27400	11
483	20231212	122400	1990836250	27350	27400	27400	27350	82
484	20231212	122300	1988589500	27400	27400	27400	27400	6
485	20231212	122200	1988425100	27400	27400	27400	27400	0
486	20231212	122100	1988425100	27400	27400	27400	27400	4
487	20231212	122000	1988315500	27350	27350	27350	27350	194
488	20231212	121900	1983009600	27350	27350	27350	27350	1
489	20231212	121800	1982982250	27400	27400	27400	27400	4
490	20231212	121700	1982872650	27350	27350	27350	27350	0
491	20231212	121600	1982872650	27350	27350	27350	27350	0
492	20231212	121500	1982872650	27350	27350	27350	27350	100
493	20231212	121400	1980137650	27400	27400	27400	27400	5
494	20231212	121300	1980000650	27350	27350	27350	27350	0
495	20231212	121200	1980000650	27350	27350	27350	27350	99
496	20231212	121100	1977293000	27400	27400	27400	27400	0
497	20231212	121000	1977293000	27400	27400	27400	27400	50
498	20231212	120900	1975923000	27400	27400	27400	27400	43
499	20231212	120800	1974744800	27400	27400	27400	27400	0
500	20231212	120700	1974744800	27400	27400	27400	27400	269
501	20231212	120600	1967374200	27350	27400	27400	27350	100
502	20231212	120500	1964639150	27400	27400	27400	27400	5
503	20231212	120400	1964502150	27400	27400	27400	27400	9
504	20231212	120300	1964255550	27350	27350	27350	27350	102
505	20231212	120200	1961465850	27400	27400	27400	27400	1
506	20231212	120100	1961438450	27400	27400	27400	27400	93
507	20231212	120000	1958890250	27400	27400	27400	27400	32
508	20231212	115900	1958013450	27400	27400	27400	27400	2
509	20231212	115800	1957958650	27400	27450	27450	27400	101
510	20231212	115700	1955191150	27400	27400	27400	27400	1
511	20231212	115600	1955163750	27400	27400	27400	27400	0
512	20231212	115500	1955163750	27400	27400	27400	27400	1
513	20231212	115400	1955136350	27500	27500	27500	27500	10
514	20231212	115300	1954861350	27400	27400	27400	27400	1
515	20231212	115200	1954833950	27500	27500	27500	27500	6
516	20231212	115100	1954668950	27500	27350	27500	27350	406
517	20231212	115000	1943520200	27350	27300	27350	27300	111
518	20231212	114900	1940489300	27350	27350	27350	27350	6
519	20231212	114800	1940325200	27350	27350	27350	27350	0
520	20231212	114700	1940325200	27350	27300	27350	27300	103
521	20231212	114600	1937513100	27300	27300	27300	27300	3
522	20231212	114500	1937431200	27350	27350	27350	27350	1
523	20231212	114400	1937403850	27300	27300	27300	27300	439
524	20231212	114300	1925419150	27350	27350	27350	27350	0
525	20231212	114200	1925419150	27350	27350	27350	27350	30
526	20231212	114100	1924598650	27350	27350	27400	27350	102
527	20231212	114000	1921808900	27400	27400	27400	27400	0
528	20231212	113900	1921808900	27400	27400	27400	27400	0
529	20231212	113800	1921808900	27400	27400	27400	27400	166
530	20231212	113700	1917260500	27400	27400	27400	27400	25
531	20231212	113600	1916575500	27400	27350	27400	27300	104
532	20231212	113500	1913731250	27400	27400	27400	27400	51
533	20231212	113400	1912333850	27400	27400	27400	27400	3
534	20231212	113300	1912251650	27400	27350	27400	27350	269
535	20231212	113200	1904894250	27400	27400	27400	27400	129
536	20231212	113100	1901359650	27350	27350	27350	27350	0
537	20231212	113000	1901359650	27350	27350	27400	27350	134
538	20231212	112900	1897694250	27350	27350	27350	27350	0
539	20231212	112800	1897694250	27350	27350	27350	27350	0
540	20231212	112700	1897694250	27350	27350	27350	27350	1
541	20231212	112600	1897666900	27400	27350	27400	27350	110
542	20231212	112500	1894653400	27400	27400	27400	27400	0
543	20231212	112400	1894653400	27400	27400	27400	27400	0
544	20231212	112300	1894653400	27400	27400	27400	27400	1
545	20231212	112200	1894626000	27450	27400	27450	27400	117
546	20231212	112100	1891420150	27450	27450	27450	27450	0
547	20231212	112000	1891420150	27450	27450	27450	27450	0
548	20231212	111900	1891420150	27450	27450	27450	27450	82
549	20231212	111800	1889169250	27450	27450	27450	27450	0
550	20231212	111700	1889169250	27450	27450	27450	27450	0
551	20231212	111600	1889169250	27450	27450	27450	27450	129
552	20231212	111500	1885628200	27500	27500	27500	27500	6
553	20231212	111400	1885463200	27450	27500	27500	27450	116
554	20231212	111300	1882273950	27500	27450	27500	27450	234
555	20231212	111200	1875839100	27450	27450	27450	27450	162
556	20231212	111100	1871392200	27450	27450	27450	27450	104
557	20231212	111000	1868537400	27450	27450	27450	27450	4
558	20231212	110900	1868427600	27500	27450	27500	27450	8
559	20231212	110800	1868207950	27500	27500	27500	27500	663
560	20231212	110700	1849975450	27500	27450	27500	27450	373
561	20231212	110600	1839722350	27450	27450	27450	27450	0
562	20231212	110500	1839722350	27450	27450	27450	27450	21
563	20231212	110400	1839145900	27450	27400	27450	27400	100
564	20231212	110300	1836405600	27400	27400	27400	27400	25
565	20231212	110200	1835720600	27400	27400	27400	27400	48
566	20231212	110100	1834405400	27300	27300	27300	27300	0
567	20231212	110000	1834405400	27300	27300	27350	27300	738
568	20231212	105900	1814256600	27250	27250	27250	27250	0
569	20231212	105800	1814256600	27250	27250	27250	27250	210
570	20231212	105700	1808534100	27250	27250	27250	27250	205
571	20231212	105600	1802947850	27250	27250	27250	27250	40
572	20231212	105500	1801857850	27250	27250	27250	27250	52
573	20231212	105400	1800440850	27300	27250	27300	27250	295
574	20231212	105300	1792394950	27250	27250	27250	27250	91
575	20231212	105200	1789915200	27250	27250	27250	27250	39
576	20231212	105100	1788852450	27250	27300	27300	27250	232
577	20231212	105000	1782528450	27250	27250	27250	27250	119
578	20231212	104900	1779285700	27250	27250	27250	27250	94
579	20231212	104800	1776724200	27250	27250	27250	27250	211
580	20231212	104700	1770974450	27250	27250	27250	27250	230
581	20231212	104600	1764706950	27250	27250	27250	27250	294
582	20231212	104500	1756695450	27300	27250	27300	27250	267
583	20231212	104400	1749419450	27250	27300	27300	27250	98
584	20231212	104300	1746748650	27300	27250	27300	27250	219
585	20231212	104200	1740780600	27250	27250	27300	27250	152
586	20231212	104100	1736638450	27250	27250	27300	27250	134
587	20231212	104000	1732985100	27250	27300	27300	27250	278
588	20231212	103900	1725409050	27300	27300	27300	27300	477
589	20231212	103800	1712386950	27350	27250	27350	27250	92
590	20231212	103700	1709877050	27250	27300	27300	27250	352
591	20231212	103600	1700284850	27250	27300	27350	27250	94
592	20231212	103500	1697721100	27350	27300	27350	27300	256
593	20231212	103400	1690731400	27250	27300	27300	27250	92
594	20231212	103300	1688222450	27250	27300	27300	27250	87
595	20231212	103200	1685849950	27300	27250	27300	27250	161
596	20231212	103100	1681457250	27300	27250	27300	27200	181
597	20231212	103000	1676523650	27250	27250	27250	27200	492
598	20231212	102900	1663119450	27250	27200	27250	27200	435
599	20231212	102800	1651273300	27250	27250	27250	27200	188
600	20231212	102700	1646152250	27250	27250	27250	27250	137
601	20231212	102600	1642419000	27250	27250	27250	27250	305
602	20231212	102500	1634107750	27250	27300	27300	27200	681
603	20231212	102400	1615560800	27300	27250	27300	27250	246
604	20231212	102300	1608850350	27250	27300	27300	27250	96
605	20231212	102200	1606232150	27300	27250	27300	27250	443
606	20231212	102100	1594159100	27200	27250	27250	27200	420
607	20231212	102000	1582725000	27250	27300	27300	27250	69
608	20231212	101900	1580844150	27250	27300	27300	27250	305
609	20231212	101800	1572521150	27300	27300	27300	27300	0
610	20231212	101700	1572521150	27300	27300	27300	27300	76
611	20231212	101600	1570446350	27300	27300	27300	27300	99
612	20231212	101500	1567743650	27300	27300	27300	27300	0
613	20231212	101400	1567743650	27300	27300	27300	27300	460
614	20231212	101300	1555185650	27300	27300	27300	27300	210
615	20231212	101200	1549452650	27300	27300	27300	27250	35
616	20231212	101100	1548497850	27300	27300	27300	27300	99
617	20231212	101000	1545795150	27200	27200	27200	27200	109
618	20231212	100900	1542830350	27200	27200	27200	27200	1594
619	20231212	100800	1499473550	27250	27250	27250	27250	1063
620	20231212	100700	1470506800	27300	27250	27300	27250	117
621	20231212	100600	1467313600	27250	27250	27350	27250	38
622	20231212	100500	1466277100	27200	27250	27250	27200	190
623	20231212	100400	1461103400	27250	27300	27350	27250	389
624	20231212	100300	1450477450	27200	27200	27200	27200	16
625	20231212	100200	1450042250	27200	27250	27250	27200	302
626	20231212	100100	1441823150	27250	27200	27250	27200	1220
627	20231212	100000	1408633250	27200	27350	27350	27200	1398
628	20231212	095900	1370563900	27300	27300	27300	27300	84
629	20231212	095800	1368270700	27300	27300	27300	27250	321
630	20231212	095700	1359517100	27300	27300	27300	27300	148
631	20231212	095600	1355476700	27250	27250	27250	27250	263
632	20231212	095500	1348309950	27250	27250	27250	27250	40
633	20231212	095400	1347219950	27200	27300	27300	27200	1065
634	20231212	095300	1318183050	27300	27300	27350	27300	658
635	20231212	095200	1300219400	27300	27350	27350	27300	36
636	20231212	095100	1299234850	27350	27350	27350	27350	593
637	20231212	095000	1283016300	27350	27400	27400	27350	330
638	20231212	094900	1273990750	27400	27400	27400	27400	158
639	20231212	094800	1269661550	27400	27450	27450	27400	216
640	20231212	094700	1263741350	27500	27450	27500	27400	81
641	20231212	094600	1261521450	27500	27450	27500	27450	69
642	20231212	094500	1259626300	27450	27450	27500	27450	241
643	20231212	094400	1253010800	27450	27450	27450	27400	305
644	20231212	094300	1244642150	27450	27450	27500	27450	630
645	20231212	094200	1227329300	27450	27450	27500	27450	215
646	20231212	094100	1221424650	27500	27500	27500	27500	87
647	20231212	094000	1219032150	27450	27500	27500	27450	551
648	20231212	093900	1203904950	27450	27450	27500	27450	138
649	20231212	093800	1200116800	27450	27450	27500	27450	325
650	20231212	093700	1191195450	27450	27550	27550	27450	327
651	20231212	093600	1182213450	27550	27500	27550	27500	1040
652	20231212	093500	1153613400	27550	27500	27550	27500	24
653	20231212	093400	1152952350	27500	27550	27550	27500	265
654	20231212	093300	1145656450	27500	27500	27550	27500	483
655	20231212	093200	1132371700	27500	27500	27500	27500	516
656	20231212	093100	1118181700	27500	27550	27550	27500	2393
657	20231212	093000	1052275000	27600	27550	27600	27550	68
658	20231212	092900	1050401100	27550	27600	27600	27550	416
659	20231212	092800	1038938250	27600	27600	27600	27600	177
660	20231212	092700	1034053050	27550	27700	27700	27550	512
661	20231212	092600	1019929000	27700	27700	27700	27600	174
662	20231212	092500	1015116000	27700	27600	27700	27600	116
663	20231212	092400	1011913900	27650	27600	27750	27600	313
664	20231212	092300	1003241400	27550	27550	27600	27550	291
665	20231212	092200	995224200	27550	27600	27600	27550	451
666	20231212	092100	982799050	27600	27650	27650	27550	1042
667	20231212	092000	954043150	27750	27650	27750	27550	899
668	20231212	091900	929215300	27650	27650	27700	27600	1303
669	20231212	091800	893209050	27650	27700	27700	27650	867
670	20231212	091700	869215700	27700	27800	27800	27700	220
671	20231212	091600	863119700	27800	27700	27800	27650	1000
672	20231212	091500	835390000	27700	27700	27750	27700	460
673	20231212	091400	822647450	27700	27800	27800	27700	1429
674	20231212	091300	782985400	27800	27850	27850	27800	427
675	20231212	091200	771099800	27850	27850	27900	27850	951
676	20231212	091100	744613900	27850	27900	27900	27850	893
677	20231212	091000	719712600	27950	27950	28000	27900	740
678	20231212	090900	699034300	27900	28000	28000	27900	1414
679	20231212	090800	659481950	28000	28000	28050	28000	770
680	20231212	090700	637920350	28000	28050	28050	28000	1127
681	20231212	090600	606313950	28000	28000	28050	28000	869
682	20231212	090500	581961800	28000	28050	28100	28000	2729
683	20231212	090400	505481650	28100	27950	28100	27900	10327
684	20231212	090300	216287300	27950	27850	27950	27850	1748
685	20231212	090200	167525100	27950	27800	27950	27800	1731
686	20231212	090100	119256900	27850	27950	27950	27750	1000
687	20231212	090000	91382700	27950	27550	27950	27550	3307