KissMeData/267980/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205000	479462200	41600	41600	41600	41600	119
3	20231221	204900	479462200	41600	41600	41600	41600	0
4	20231221	204800	479462200	41600	41600	41600	41600	0
5	20231221	204700	479462200	41600	41600	41600	41600	0
6	20231221	204600	479462200	41600	41600	41600	41600	0
7	20231221	204500	479462200	41600	41600	41600	41600	0
8	20231221	204400	479462200	41600	41600	41600	41600	0
9	20231221	204300	479462200	41600	41600	41600	41600	0
10	20231221	204200	479462200	41600	41600	41600	41600	0
11	20231221	204100	479462200	41600	41600	41600	41600	0
12	20231221	204000	479462200	41600	41600	41600	41600	0
13	20231221	203900	479462200	41600	41600	41600	41600	0
14	20231221	203800	479462200	41600	41600	41600	41600	0
15	20231221	203700	479462200	41600	41600	41600	41600	0
16	20231221	203600	479462200	41600	41600	41600	41600	0
17	20231221	203500	479462200	41600	41600	41600	41600	0
18	20231221	203400	479462200	41600	41600	41600	41600	0
19	20231221	203300	479462200	41600	41600	41600	41600	0
20	20231221	203200	479462200	41600	41600	41600	41600	0
21	20231221	203100	479462200	41600	41600	41600	41600	0
22	20231221	203000	479462200	41600	41600	41600	41600	0
23	20231221	202900	479462200	41600	41600	41600	41600	0
24	20231221	202800	479462200	41600	41600	41600	41600	0
25	20231221	202700	479462200	41600	41600	41600	41600	0
26	20231221	202600	479462200	41600	41600	41600	41600	0
27	20231221	202500	479462200	41600	41600	41600	41600	0
28	20231221	202400	479462200	41600	41600	41600	41600	0
29	20231221	202300	479462200	41600	41600	41600	41600	0
30	20231221	202200	479462200	41600	41600	41600	41600	0
31	20231221	202100	479462200	41600	41600	41600	41600	0
32	20231221	202000	479462200	41600	41600	41600	41600	119
33	20231221	201900	479462200	41600	41600	41600	41600	0
34	20231221	201800	479462200	41600	41600	41600	41600	0
35	20231221	201700	479462200	41600	41600	41600	41600	0
36	20231221	201600	479462200	41600	41600	41600	41600	0
37	20231221	201500	479462200	41600	41600	41600	41600	0
38	20231221	201400	479462200	41600	41600	41600	41600	0
39	20231221	201300	479462200	41600	41600	41600	41600	0
40	20231221	201200	479462200	41600	41600	41600	41600	0
41	20231221	201100	479462200	41600	41600	41600	41600	0
42	20231221	201000	479462200	41600	41600	41600	41600	0
43	20231221	200900	479462200	41600	41600	41600	41600	0
44	20231221	200800	479462200	41600	41600	41600	41600	0
45	20231221	200700	479462200	41600	41600	41600	41600	0
46	20231221	200600	479462200	41600	41600	41600	41600	0
47	20231221	200500	479462200	41600	41600	41600	41600	0
48	20231221	200400	479462200	41600	41600	41600	41600	0
49	20231221	200300	479462200	41600	41600	41600	41600	0
50	20231221	200200	479462200	41600	41600	41600	41600	0
51	20231221	200100	479462200	41600	41600	41600	41600	0
52	20231221	200000	479462200	41600	41600	41600	41600	0
53	20231221	195900	479462200	41600	41600	41600	41600	0
54	20231221	195800	479462200	41600	41600	41600	41600	0
55	20231221	195700	479462200	41600	41600	41600	41600	0
56	20231221	195600	479462200	41600	41600	41600	41600	0
57	20231221	195500	479462200	41600	41600	41600	41600	0
58	20231221	195400	479462200	41600	41600	41600	41600	0
59	20231221	195300	479462200	41600	41600	41600	41600	0
60	20231221	195200	479462200	41600	41600	41600	41600	0
61	20231221	195100	479462200	41600	41600	41600	41600	0
62	20231221	195000	479462200	41600	41600	41600	41600	119
63	20231221	194900	479462200	41600	41600	41600	41600	0
64	20231221	194800	479462200	41600	41600	41600	41600	0
65	20231221	194700	479462200	41600	41600	41600	41600	0
66	20231221	194600	479462200	41600	41600	41600	41600	0
67	20231221	194500	479462200	41600	41600	41600	41600	0
68	20231221	194400	479462200	41600	41600	41600	41600	0
69	20231221	194300	479462200	41600	41600	41600	41600	0
70	20231221	194200	479462200	41600	41600	41600	41600	0
71	20231221	194100	479462200	41600	41600	41600	41600	0
72	20231221	194000	479462200	41600	41600	41600	41600	0
73	20231221	193900	479462200	41600	41600	41600	41600	0
74	20231221	193800	479462200	41600	41600	41600	41600	0
75	20231221	193700	479462200	41600	41600	41600	41600	0
76	20231221	193600	479462200	41600	41600	41600	41600	0
77	20231221	193500	479462200	41600	41600	41600	41600	0
78	20231221	193400	479462200	41600	41600	41600	41600	0
79	20231221	193300	479462200	41600	41600	41600	41600	0
80	20231221	193200	479462200	41600	41600	41600	41600	0
81	20231221	193100	479462200	41600	41600	41600	41600	0
82	20231221	193000	479462200	41600	41600	41600	41600	0
83	20231221	192900	479462200	41600	41600	41600	41600	0
84	20231221	192800	479462200	41600	41600	41600	41600	0
85	20231221	192700	479462200	41600	41600	41600	41600	0
86	20231221	192600	479462200	41600	41600	41600	41600	0
87	20231221	192500	479462200	41600	41600	41600	41600	0
88	20231221	192400	479462200	41600	41600	41600	41600	0
89	20231221	192300	479462200	41600	41600	41600	41600	0
90	20231221	192200	479462200	41600	41600	41600	41600	0
91	20231221	192100	479462200	41600	41600	41600	41600	0
92	20231221	192000	479462200	41600	41600	41600	41600	119
93	20231221	191900	479462200	41600	41600	41600	41600	0
94	20231221	191800	479462200	41600	41600	41600	41600	0
95	20231221	191700	479462200	41600	41600	41600	41600	0
96	20231221	191600	479462200	41600	41600	41600	41600	0
97	20231221	191500	479462200	41600	41600	41600	41600	0
98	20231221	191400	479462200	41600	41600	41600	41600	0
99	20231221	191300	479462200	41600	41600	41600	41600	0
100	20231221	191200	479462200	41600	41600	41600	41600	0
101	20231221	191100	479462200	41600	41600	41600	41600	0
102	20231221	191000	479462200	41600	41600	41600	41600	0
103	20231221	190900	479462200	41600	41600	41600	41600	0
104	20231221	190800	479462200	41600	41600	41600	41600	0
105	20231221	190700	479462200	41600	41600	41600	41600	0
106	20231221	190600	479462200	41600	41600	41600	41600	0
107	20231221	190500	479462200	41600	41600	41600	41600	0
108	20231221	190400	479462200	41600	41600	41600	41600	0
109	20231221	190300	479462200	41600	41600	41600	41600	0
110	20231221	190200	479462200	41600	41600	41600	41600	0
111	20231221	190100	479462200	41600	41600	41600	41600	0
112	20231221	190000	479462200	41600	41600	41600	41600	0
113	20231221	185900	479462200	41600	41600	41600	41600	0
114	20231221	185800	479462200	41600	41600	41600	41600	0
115	20231221	185700	479462200	41600	41600	41600	41600	0
116	20231221	185600	479462200	41600	41600	41600	41600	0
117	20231221	185500	479462200	41600	41600	41600	41600	0
118	20231221	185400	479462200	41600	41600	41600	41600	0
119	20231221	185300	479462200	41600	41600	41600	41600	0
120	20231221	185200	479462200	41600	41600	41600	41600	0
121	20231221	185100	479462200	41600	41600	41600	41600	0
122	20231221	185000	479462200	41600	41600	41600	41600	119
123	20231221	184900	479462200	41600	41600	41600	41600	0
124	20231221	184800	479462200	41600	41600	41600	41600	0
125	20231221	184700	479462200	41600	41600	41600	41600	0
126	20231221	184600	479462200	41600	41600	41600	41600	0
127	20231221	184500	479462200	41600	41600	41600	41600	0
128	20231221	184400	479462200	41600	41600	41600	41600	0
129	20231221	184300	479462200	41600	41600	41600	41600	0
130	20231221	184200	479462200	41600	41600	41600	41600	0
131	20231221	184100	479462200	41600	41600	41600	41600	0
132	20231221	184000	479462200	41600	41600	41600	41600	0
133	20231221	183900	479462200	41600	41600	41600	41600	0
134	20231221	183800	479462200	41600	41600	41600	41600	0
135	20231221	183700	479462200	41600	41600	41600	41600	0
136	20231221	183600	479462200	41600	41600	41600	41600	0
137	20231221	183500	479462200	41600	41600	41600	41600	0
138	20231221	183400	479462200	41600	41600	41600	41600	0
139	20231221	183300	479462200	41600	41600	41600	41600	0
140	20231221	183200	479462200	41600	41600	41600	41600	0
141	20231221	183100	479462200	41600	41600	41600	41600	0
142	20231221	183000	479462200	41600	41600	41600	41600	0
143	20231221	182900	479462200	41600	41600	41600	41600	0
144	20231221	182800	479462200	41600	41600	41600	41600	0
145	20231221	182700	479462200	41600	41600	41600	41600	0
146	20231221	182600	479462200	41600	41600	41600	41600	0
147	20231221	182500	479462200	41600	41600	41600	41600	0
148	20231221	182400	479462200	41600	41600	41600	41600	0
149	20231221	182300	479462200	41600	41600	41600	41600	0
150	20231221	182200	479462200	41600	41600	41600	41600	0
151	20231221	182100	479462200	41600	41600	41600	41600	0
152	20231221	182000	479462200	41600	41600	41600	41600	119
153	20231221	181900	479462200	41600	41600	41600	41600	0
154	20231221	181800	479462200	41600	41600	41600	41600	0
155	20231221	181700	479462200	41600	41600	41600	41600	0
156	20231221	181600	479462200	41600	41600	41600	41600	0
157	20231221	181500	479462200	41600	41600	41600	41600	0
158	20231221	181400	479462200	41600	41600	41600	41600	0
159	20231221	181300	479462200	41600	41600	41600	41600	0
160	20231221	181200	479462200	41600	41600	41600	41600	0
161	20231221	181100	479462200	41600	41600	41600	41600	0
162	20231221	181000	479462200	41600	41600	41600	41600	0
163	20231221	180900	479462200	41600	41600	41600	41600	0
164	20231221	180800	479462200	41600	41600	41600	41600	0
165	20231221	180700	479462200	41600	41600	41600	41600	0
166	20231221	180600	479462200	41600	41600	41600	41600	0
167	20231221	180500	479462200	41600	41600	41600	41600	0
168	20231221	180400	479462200	41600	41600	41600	41600	0
169	20231221	180300	479462200	41600	41600	41600	41600	0
170	20231221	180200	479462200	41600	41600	41600	41600	0
171	20231221	180100	479462200	41600	41600	41600	41600	0
172	20231221	180000	479462200	41600	41600	41600	41600	0
173	20231221	175900	479462200	41600	41600	41600	41600	0
174	20231221	175800	479462200	41600	41600	41600	41600	0
175	20231221	175700	479462200	41600	41600	41600	41600	0
176	20231221	175600	479462200	41600	41600	41600	41600	0
177	20231221	175500	479462200	41600	41600	41600	41600	0
178	20231221	175400	479462200	41600	41600	41600	41600	0
179	20231221	175300	479462200	41600	41600	41600	41600	0
180	20231221	175200	479462200	41600	41600	41600	41600	0
181	20231221	175100	479462200	41600	41600	41600	41600	0
182	20231221	175000	479462200	41600	41600	41600	41600	119
183	20231221	174900	479462200	41600	41600	41600	41600	0
184	20231221	174800	479462200	41600	41600	41600	41600	0
185	20231221	174700	479462200	41600	41600	41600	41600	0
186	20231221	174600	479462200	41600	41600	41600	41600	0
187	20231221	174500	479462200	41600	41600	41600	41600	0
188	20231221	174400	479462200	41600	41600	41600	41600	0
189	20231221	174300	479462200	41600	41600	41600	41600	0
190	20231221	174200	479462200	41600	41600	41600	41600	0
191	20231221	174100	479462200	41600	41600	41600	41600	0
192	20231221	174000	479462200	41600	41600	41600	41600	0
193	20231221	173900	479462200	41600	41600	41600	41600	0
194	20231221	173800	479462200	41600	41600	41600	41600	0
195	20231221	173700	479462200	41600	41600	41600	41600	0
196	20231221	173600	479462200	41600	41600	41600	41600	0
197	20231221	173500	479462200	41600	41600	41600	41600	0
198	20231221	173400	479462200	41600	41600	41600	41600	0
199	20231221	173300	479462200	41600	41600	41600	41600	0
200	20231221	173200	479462200	41600	41600	41600	41600	0
201	20231221	173100	479462200	41600	41600	41600	41600	0
202	20231221	173000	479462200	41600	41600	41600	41600	0
203	20231221	172900	479462200	41600	41600	41600	41600	0
204	20231221	172800	479462200	41600	41600	41600	41600	0
205	20231221	172700	479462200	41600	41600	41600	41600	0
206	20231221	172600	479462200	41600	41600	41600	41600	0
207	20231221	172500	479462200	41600	41600	41600	41600	0
208	20231221	172400	479462200	41600	41600	41600	41600	0
209	20231221	172300	479462200	41600	41600	41600	41600	0
210	20231221	172200	479462200	41600	41600	41600	41600	0
211	20231221	172100	479462200	41600	41600	41600	41600	0
212	20231221	172000	479462200	41600	41600	41600	41600	119
213	20231221	171900	479462200	41600	41600	41600	41600	0
214	20231221	171800	479462200	41600	41600	41600	41600	0
215	20231221	171700	479462200	41600	41600	41600	41600	0
216	20231221	171600	479462200	41600	41600	41600	41600	0
217	20231221	171500	479462200	41600	41600	41600	41600	0
218	20231221	171400	479462200	41600	41600	41600	41600	0
219	20231221	171300	479462200	41600	41600	41600	41600	0
220	20231221	171200	479462200	41600	41600	41600	41600	0
221	20231221	171100	479462200	41600	41600	41600	41600	0
222	20231221	171000	479462200	41600	41600	41600	41600	0
223	20231221	170900	479462200	41600	41600	41600	41600	0
224	20231221	170800	479462200	41600	41600	41600	41600	0
225	20231221	170700	479462200	41600	41600	41600	41600	0
226	20231221	170600	479462200	41600	41600	41600	41600	0
227	20231221	170500	479462200	41600	41600	41600	41600	0
228	20231221	170400	479462200	41600	41600	41600	41600	0
229	20231221	170300	479462200	41600	41600	41600	41600	0
230	20231221	170200	479462200	41600	41600	41600	41600	0
231	20231221	170100	479462200	41600	41600	41600	41600	0
232	20231221	170000	479462200	41600	41600	41600	41600	0
233	20231221	165900	479462200	41600	41600	41600	41600	0
234	20231221	165800	479462200	41600	41600	41600	41600	0
235	20231221	165700	479462200	41600	41600	41600	41600	0
236	20231221	165600	479462200	41600	41600	41600	41600	0
237	20231221	165500	479462200	41600	41600	41600	41600	0
238	20231221	165400	479462200	41600	41600	41600	41600	0
239	20231221	165300	479462200	41600	41600	41600	41600	0
240	20231221	165200	479462200	41600	41600	41600	41600	0
241	20231221	165100	479462200	41600	41600	41600	41600	0
242	20231221	165000	479462200	41600	41600	41600	41600	119
243	20231221	164900	479462200	41600	41600	41600	41600	0
244	20231221	164800	479462200	41600	41600	41600	41600	0
245	20231221	164700	479462200	41600	41600	41600	41600	0
246	20231221	164600	479462200	41600	41600	41600	41600	0
247	20231221	164500	479462200	41600	41600	41600	41600	0
248	20231221	164400	479462200	41600	41600	41600	41600	0
249	20231221	164300	479462200	41600	41600	41600	41600	0
250	20231221	164200	479462200	41600	41600	41600	41600	0
251	20231221	164100	479462200	41600	41600	41600	41600	0
252	20231221	164000	479462200	41600	41600	41600	41600	0
253	20231221	163900	479462200	41600	41600	41600	41600	0
254	20231221	163800	479462200	41600	41600	41600	41600	0
255	20231221	163700	479462200	41600	41600	41600	41600	0
256	20231221	163600	479462200	41600	41600	41600	41600	0
257	20231221	163500	479462200	41600	41600	41600	41600	0
258	20231221	163400	479462200	41600	41600	41600	41600	0
259	20231221	163300	479462200	41600	41600	41600	41600	0
260	20231221	163200	479462200	41600	41600	41600	41600	0
261	20231221	163100	479462200	41600	41600	41600	41600	0
262	20231221	163000	479462200	41600	41600	41600	41600	0
263	20231221	162900	479462200	41600	41600	41600	41600	0
264	20231221	162800	479462200	41600	41600	41600	41600	0
265	20231221	162700	479462200	41600	41600	41600	41600	0
266	20231221	162600	479462200	41600	41600	41600	41600	0
267	20231221	162500	479462200	41600	41600	41600	41600	0
268	20231221	162400	479462200	41600	41600	41600	41600	0
269	20231221	162300	479462200	41600	41600	41600	41600	0
270	20231221	162200	479462200	41600	41600	41600	41600	0
271	20231221	162100	479462200	41600	41600	41600	41600	0
272	20231221	162000	479462200	41600	41600	41600	41600	119
273	20231221	161900	479462200	41600	41600	41600	41600	0
274	20231221	161800	479462200	41600	41600	41600	41600	0
275	20231221	161700	479462200	41600	41600	41600	41600	0
276	20231221	161600	479462200	41600	41600	41600	41600	0
277	20231221	161500	479462200	41600	41600	41600	41600	0
278	20231221	161400	479462200	41600	41600	41600	41600	0
279	20231221	161300	479462200	41600	41600	41600	41600	0
280	20231221	161200	479462200	41600	41600	41600	41600	0
281	20231221	161100	479462200	41600	41600	41600	41600	0
282	20231221	161000	479462200	41600	41600	41600	41600	0
283	20231221	160900	479462200	41600	41600	41600	41600	0
284	20231221	160800	479462200	41600	41600	41600	41600	0
285	20231221	160700	479462200	41600	41600	41600	41600	0
286	20231221	160600	479462200	41600	41600	41600	41600	0
287	20231221	160500	479462200	41600	41600	41600	41600	0
288	20231221	160400	479462200	41600	41600	41600	41600	0
289	20231221	160300	479462200	41600	41600	41600	41600	0
290	20231221	160200	479462200	41600	41600	41600	41600	0
291	20231221	160100	479462200	41600	41600	41600	41600	0
292	20231221	160000	479462200	41600	41600	41600	41600	0
293	20231221	155900	479462200	41600	41600	41600	41600	0
294	20231221	155800	479462200	41600	41600	41600	41600	0
295	20231221	155700	479462200	41600	41600	41600	41600	0
296	20231221	155600	479462200	41600	41600	41600	41600	0
297	20231221	155500	479462200	41600	41600	41600	41600	0
298	20231221	155400	479462200	41600	41600	41600	41600	0
299	20231221	155300	479462200	41600	41600	41600	41600	0
300	20231221	155200	479462200	41600	41600	41600	41600	0
301	20231221	155100	479462200	41600	41600	41600	41600	0
302	20231221	155000	479462200	41600	41600	41600	41600	119
303	20231221	154900	479462200	41600	41600	41600	41600	0
304	20231221	154800	479462200	41600	41600	41600	41600	0
305	20231221	154700	479462200	41600	41600	41600	41600	0
306	20231221	154600	479462200	41600	41600	41600	41600	0
307	20231221	154500	479462200	41600	41600	41600	41600	0
308	20231221	154400	479462200	41600	41600	41600	41600	0
309	20231221	154300	479462200	41600	41600	41600	41600	0
310	20231221	154200	479462200	41600	41600	41600	41600	0
311	20231221	154100	479462200	41600	41600	41600	41600	0
312	20231221	154000	479462200	41600	41600	41600	41600	0
313	20231221	153900	479462200	41600	41600	41600	41600	0
314	20231221	153800	479462200	41600	41600	41600	41600	0
315	20231221	153700	479462200	41600	41600	41600	41600	0
316	20231221	153600	479462200	41600	41600	41600	41600	0
317	20231221	153500	479462200	41600	41600	41600	41600	0
318	20231221	153400	479462200	41600	41600	41600	41600	0
319	20231221	153300	479462200	41600	41600	41600	41600	0
320	20231221	153200	479462200	41600	41600	41600	41600	0
321	20231221	153100	479462200	41600	41600	41600	41600	0
322	20231221	153000	479462200	41600	41600	41600	41600	119
323	20231221	152900	474511800	41650	41650	41650	41650	0
324	20231221	152800	474511800	41650	41650	41650	41650	0
325	20231221	152700	474511800	41650	41650	41650	41650	0
326	20231221	152600	474511800	41650	41650	41650	41650	0
327	20231221	152500	474511800	41650	41650	41650	41650	0
328	20231221	152400	474511800	41650	41650	41650	41650	0
329	20231221	152300	474511800	41650	41650	41650	41650	0
330	20231221	152200	474511800	41650	41650	41650	41650	0
331	20231221	152100	474511800	41650	41650	41650	41650	0
332	20231221	152000	474511800	41650	41650	41650	41650	0
333	20231221	151900	474511800	41650	41550	41650	41550	42
334	20231221	151800	472765700	41600	41600	41600	41600	15
335	20231221	151700	472141700	41550	41550	41550	41550	11
336	20231221	151600	471684650	41600	41600	41600	41600	6
337	20231221	151500	471435050	41600	41600	41600	41600	5
338	20231221	151400	471227050	41550	41550	41550	41550	68
339	20231221	151300	468401650	41550	41550	41550	41550	116
340	20231221	151200	463581850	41550	41500	41550	41500	17
341	20231221	151100	462876200	41500	41500	41500	41500	22
342	20231221	151000	461963200	41550	41500	41550	41500	22
343	20231221	150900	461050000	41550	41550	41550	41550	14
344	20231221	150800	460468300	41500	41500	41500	41500	14
345	20231221	150700	459887300	41550	41550	41550	41500	26
346	20231221	150600	458807950	41550	41550	41550	41500	7
347	20231221	150500	458517300	41550	41550	41550	41550	2
348	20231221	150400	458434200	41550	41550	41550	41500	13
349	20231221	150300	457894250	41500	41500	41500	41500	27
350	20231221	150200	456773750	41500	41500	41500	41500	13
351	20231221	150100	456234250	41500	41500	41500	41500	4
352	20231221	150000	456068250	41500	41500	41500	41500	13
353	20231221	145900	455528750	41500	41500	41500	41500	14
354	20231221	145800	454947750	41550	41550	41550	41550	5
355	20231221	145700	454740000	41500	41500	41550	41500	63
356	20231221	145600	452123400	41500	41500	41500	41500	10
357	20231221	145500	451708400	41500	41500	41500	41500	4
358	20231221	145400	451542400	41550	41500	41550	41500	43
359	20231221	145300	449757650	41500	41550	41550	41500	32
360	20231221	145200	448429150	41550	41550	41550	41550	18
361	20231221	145100	447681250	41550	41500	41550	41500	21
362	20231221	145000	446809450	41550	41550	41550	41550	12
363	20231221	144900	446310850	41500	41500	41550	41500	15
364	20231221	144800	445688300	41500	41500	41500	41500	1
365	20231221	144700	445646800	41500	41500	41500	41500	14
366	20231221	144600	445065800	41500	41500	41500	41500	15
367	20231221	144500	444443300	41550	41500	41550	41500	20
368	20231221	144400	443613150	41500	41500	41500	41500	14
369	20231221	144300	443032150	41500	41500	41500	41500	11
370	20231221	144200	442575650	41550	41500	41550	41500	16
371	20231221	144100	441911550	41500	41500	41500	41500	23
372	20231221	144000	440957050	41550	41500	41550	41500	27
373	20231221	143900	439836400	41550	41550	41550	41500	4
374	20231221	143800	439670250	41550	41500	41550	41500	33
375	20231221	143700	438299600	41500	41500	41500	41500	38
376	20231221	143600	436722600	41500	41550	41550	41500	5
377	20231221	143500	436515050	41550	41500	41550	41500	17
378	20231221	143400	435809400	41500	41500	41500	41500	21
379	20231221	143300	434937900	41500	41500	41500	41500	11
380	20231221	143200	434481400	41500	41550	41550	41500	6
381	20231221	143100	434232300	41550	41500	41550	41500	28
382	20231221	143000	433069700	41500	41500	41500	41500	42
383	20231221	142900	431326700	41550	41500	41550	41500	8
384	20231221	142800	430994500	41500	41500	41550	41500	7
385	20231221	142700	430703750	41500	41500	41500	41500	58
386	20231221	142600	428296750	41550	41550	41550	41550	31
387	20231221	142500	427008700	41550	41550	41600	41550	7
388	20231221	142400	426717800	41550	41550	41550	41550	11
389	20231221	142300	426260750	41550	41550	41550	41550	8
390	20231221	142200	425928350	41550	41550	41550	41550	1
391	20231221	142100	425886800	41550	41550	41550	41550	15
392	20231221	142000	425263550	41550	41500	41550	41500	50
393	20231221	141900	423186200	41500	41550	41550	41500	29
394	20231221	141800	421981450	41550	41550	41550	41550	2
395	20231221	141700	421898350	41550	41550	41550	41550	16
396	20231221	141600	421233550	41550	41600	41600	41550	11
397	20231221	141500	420776400	41600	41600	41600	41600	4
398	20231221	141400	420610000	41550	41600	41600	41550	19
399	20231221	141300	419820500	41600	41600	41600	41600	0
400	20231221	141200	419820500	41600	41600	41600	41550	26
401	20231221	141100	418739100	41600	41600	41650	41600	5
402	20231221	141000	418530950	41700	41650	41700	41650	27
403	20231221	140900	417406250	41600	41500	41600	41500	8
404	20231221	140800	417073900	41500	41500	41500	41500	11
405	20231221	140700	416617400	41500	41500	41500	41500	2
406	20231221	140600	416534400	41500	41500	41500	41500	16
407	20231221	140500	415870400	41550	41550	41550	41550	2
408	20231221	140400	415787300	41550	41500	41550	41500	16
409	20231221	140300	415123000	41500	41550	41550	41500	6
410	20231221	140200	414873800	41550	41550	41550	41550	3
411	20231221	140100	414749150	41550	41550	41550	41500	90
412	20231221	140000	411009850	41500	41550	41550	41500	128
413	20231221	135900	405692350	41550	41500	41550	41500	51
414	20231221	135800	403574350	41550	41550	41550	41500	31
415	20231221	135700	402287650	41550	41500	41550	41500	5
416	20231221	135600	402080100	41500	41500	41550	41500	63
417	20231221	135500	399465550	41500	41550	41550	41500	287
418	20231221	135400	387540900	41600	41550	41600	41550	16
419	20231221	135300	386875950	41550	41550	41550	41550	5
420	20231221	135200	386668200	41600	41550	41600	41550	5
421	20231221	135100	386460400	41550	41550	41600	41550	16
422	20231221	135000	385795550	41600	41550	41600	41550	22
423	20231221	134900	384881400	41600	41550	41600	41550	11
424	20231221	134800	384424050	41550	41550	41550	41550	7
425	20231221	134700	384133200	41550	41600	41600	41550	23
426	20231221	134600	383177050	41550	41600	41600	41550	5
427	20231221	134500	382969250	41600	41550	41600	41550	16
428	20231221	134400	382304150	41550	41550	41550	41550	6
429	20231221	134300	382054850	41550	41550	41550	41550	0
430	20231221	134200	382054850	41550	41550	41550	41550	18
431	20231221	134100	381306950	41600	41600	41600	41600	0
432	20231221	134000	381306950	41600	41600	41600	41550	247
433	20231221	133900	371031950	41650	41600	41650	41600	22
434	20231221	133800	370116700	41600	41600	41600	41600	33
435	20231221	133700	368743900	41600	41600	41600	41600	4
436	20231221	133600	368577500	41600	41650	41650	41600	29
437	20231221	133500	367369900	41600	41600	41600	41600	31
438	20231221	133400	366080300	41600	41600	41600	41600	7
439	20231221	133300	365789100	41600	41600	41600	41600	18
440	20231221	133200	365040300	41650	41600	41650	41600	6
441	20231221	133100	364790450	41650	41600	41650	41600	69
442	20231221	133000	361917550	41600	41600	41650	41600	45
443	20231221	132900	360045050	41600	41600	41600	41600	28
444	20231221	132800	358880250	41600	41600	41600	41600	12
445	20231221	132700	358381050	41600	41600	41600	41600	16
446	20231221	132600	357715450	41600	41650	41650	41600	7
447	20231221	132500	357424000	41600	41600	41600	41600	9
448	20231221	132400	357049600	41600	41600	41600	41600	42
449	20231221	132300	355302400	41600	41600	41600	41600	3
450	20231221	132200	355177600	41600	41600	41650	41600	30
451	20231221	132100	353929450	41600	41600	41650	41600	24
452	20231221	132000	352930800	41600	41600	41600	41600	4
453	20231221	131900	352764400	41600	41600	41600	41600	44
454	20231221	131800	350934000	41600	41650	41650	41600	2
455	20231221	131700	350850750	41600	41600	41600	41600	44
456	20231221	131600	349020350	41600	41600	41600	41600	41
457	20231221	131500	347314750	41600	41600	41600	41600	2
458	20231221	131400	347231550	41650	41650	41650	41650	3
459	20231221	131300	347106600	41650	41650	41650	41650	0
460	20231221	131200	347106600	41650	41650	41650	41650	8
461	20231221	131100	346773400	41650	41650	41650	41650	8
462	20231221	131000	346440200	41650	41650	41650	41650	3
463	20231221	130900	346315250	41650	41650	41650	41650	12
464	20231221	130800	345815450	41650	41650	41650	41650	0
465	20231221	130700	345815450	41650	41650	41650	41650	1
466	20231221	130600	345773800	41600	41600	41600	41600	16
467	20231221	130500	345108200	41600	41650	41650	41600	64
468	20231221	130400	342444800	41650	41650	41650	41650	11
469	20231221	130300	341986650	41650	41650	41650	41650	16
470	20231221	130200	341320250	41650	41650	41650	41650	6
471	20231221	130100	341070350	41650	41650	41650	41650	107
472	20231221	130000	336613800	41650	41650	41650	41650	40
473	20231221	125900	334947800	41650	41750	41750	41650	943
474	20231221	125800	295634750	41750	41750	41750	41750	243
475	20231221	125700	285489500	41750	41750	41750	41750	23
476	20231221	125600	284529250	41750	41750	41750	41750	66
477	20231221	125500	281773750	41750	41750	41750	41750	22
478	20231221	125400	280855250	41800	41800	41800	41800	0
479	20231221	125300	280855250	41800	41800	41800	41800	0
480	20231221	125200	280855250	41800	41800	41800	41800	10
481	20231221	125100	280437250	41800	41800	41800	41800	3
482	20231221	125000	280311850	41800	41800	41800	41800	1
483	20231221	124900	280270050	41800	41800	41800	41800	10
484	20231221	124800	279852050	41800	41800	41800	41800	5
485	20231221	124700	279643050	41800	41800	41800	41800	150
486	20231221	124600	273373050	41800	41800	41800	41800	0
487	20231221	124500	273373050	41800	41800	41800	41800	0
488	20231221	124400	273373050	41800	41800	41800	41800	0
489	20231221	124300	273373050	41800	41800	41800	41800	3
490	20231221	124200	273247650	41800	41800	41800	41800	0
491	20231221	124100	273247650	41800	41800	41800	41750	143
492	20231221	124000	267270850	41750	41800	41800	41750	45
493	20231221	123900	265389900	41800	41800	41800	41800	0
494	20231221	123800	265389900	41800	41800	41800	41800	15
495	20231221	123700	264762900	41800	41750	41800	41750	22
496	20231221	123600	263844300	41800	41800	41800	41800	10
497	20231221	123500	263426300	41800	41800	41800	41800	0
498	20231221	123400	263426300	41800	41800	41800	41800	1
499	20231221	123300	263384500	41800	41800	41800	41800	0
500	20231221	123200	263384500	41800	41800	41800	41800	0
501	20231221	123100	263384500	41800	41800	41800	41800	0
502	20231221	123000	263384500	41800	41800	41800	41800	0
503	20231221	122900	263384500	41800	41800	41800	41800	1
504	20231221	122800	263342700	41800	41800	41800	41800	135
505	20231221	122700	257699700	41800	41800	41800	41800	3
506	20231221	122600	257574300	41800	41800	41800	41800	0
507	20231221	122500	257574300	41800	41800	41800	41800	40
508	20231221	122400	255902300	41800	41800	41800	41800	0
509	20231221	122300	255902300	41800	41750	41800	41750	38
510	20231221	122200	254314600	41800	41800	41800	41800	1
511	20231221	122100	254272800	41800	41800	41800	41800	8
512	20231221	122000	253938400	41800	41800	41800	41800	11
513	20231221	121900	253478600	41800	41800	41800	41800	6
514	20231221	121800	253227800	41750	41750	41750	41750	30
515	20231221	121700	251975300	41750	41800	41800	41750	20
516	20231221	121600	251140100	41800	41750	41800	41750	22
517	20231221	121500	250221500	41750	41800	41800	41750	22
518	20231221	121400	249302950	41800	41800	41800	41800	0
519	20231221	121300	249302950	41800	41800	41800	41800	1
520	20231221	121200	249261150	41800	41800	41800	41800	0
521	20231221	121100	249261150	41800	41800	41800	41800	4
522	20231221	121000	249093950	41800	41800	41800	41800	1
523	20231221	120900	249052150	41800	41800	41800	41800	0
524	20231221	120800	249052150	41800	41800	41800	41800	2
525	20231221	120700	248968550	41800	41800	41800	41800	1
526	20231221	120600	248926750	41800	41800	41800	41800	0
527	20231221	120500	248926750	41800	41800	41800	41800	12
528	20231221	120400	248425150	41800	41800	41800	41800	0
529	20231221	120300	248425150	41800	41800	41800	41800	1
530	20231221	120200	248383350	41800	41750	41800	41750	11
531	20231221	120100	247924050	41750	41750	41750	41750	279
532	20231221	120000	236275800	41800	41800	41800	41800	0
533	20231221	115900	236275800	41800	41800	41800	41800	0
534	20231221	115800	236275800	41800	41800	41800	41800	10
535	20231221	115700	235857800	41800	41800	41800	41800	0
536	20231221	115600	235857800	41800	41800	41800	41800	4
537	20231221	115500	235690600	41800	41750	41800	41750	17
538	20231221	115400	234980050	41800	41800	41800	41800	207
539	20231221	115300	226327450	41800	41800	41800	41800	0
540	20231221	115200	226327450	41800	41800	41800	41800	12
541	20231221	115100	225825850	41800	41800	41800	41800	1
542	20231221	115000	225784050	41800	41800	41800	41800	16
543	20231221	114900	225115250	41800	41800	41800	41800	3
544	20231221	114800	224989850	41800	41800	41800	41800	3
545	20231221	114700	224864450	41800	41800	41800	41800	0
546	20231221	114600	224864450	41800	41800	41800	41800	25
547	20231221	114500	223819450	41800	41800	41800	41800	11
548	20231221	114400	223359650	41800	41800	41800	41800	0
549	20231221	114300	223359650	41800	41800	41800	41800	4
550	20231221	114200	223192450	41800	41800	41800	41800	1
551	20231221	114100	223150650	41800	41800	41800	41800	15
552	20231221	114000	222523650	41800	41800	41800	41800	0
553	20231221	113900	222523650	41800	41750	41800	41750	37
554	20231221	113800	220978850	41800	41800	41800	41800	2
555	20231221	113700	220895250	41800	41800	41800	41800	8
556	20231221	113600	220560850	41800	41800	41800	41800	17
557	20231221	113500	219850250	41800	41800	41800	41800	133
558	20231221	113400	214290850	41800	41800	41800	41800	12
559	20231221	113300	213789250	41800	41800	41800	41800	2
560	20231221	113200	213705650	41800	41800	41800	41800	15
561	20231221	113100	213078650	41800	41800	41800	41800	1
562	20231221	113000	213036850	41800	41800	41800	41800	1
563	20231221	112900	212995050	41800	41800	41800	41800	13
564	20231221	112800	212451650	41800	41800	41800	41800	1
565	20231221	112700	212409850	41800	41800	41800	41800	0
566	20231221	112600	212409850	41800	41800	41800	41800	48
567	20231221	112500	210403450	41800	41800	41800	41800	46
568	20231221	112400	208480650	41850	41850	41850	41850	0
569	20231221	112300	208480650	41850	41850	41850	41850	0
570	20231221	112200	208480650	41850	41850	41850	41850	3
571	20231221	112100	208355100	41850	41850	41850	41850	0
572	20231221	112000	208355100	41850	41850	41850	41850	0
573	20231221	111900	208355100	41850	41850	41850	41850	1
574	20231221	111800	208313250	41850	41850	41850	41850	0
575	20231221	111700	208313250	41850	41850	41850	41850	0
576	20231221	111600	208313250	41850	41800	41850	41800	18
577	20231221	111500	207560600	41850	41850	41850	41850	0
578	20231221	111400	207560600	41850	41850	41850	41800	41
579	20231221	111300	205845700	41800	41800	41800	41800	10
580	20231221	111200	205427700	41800	41750	41800	41750	195
581	20231221	111100	197285450	41750	41750	41750	41750	6
582	20231221	111000	197034950	41750	41750	41750	41750	6
583	20231221	110900	196784450	41750	41750	41750	41750	11
584	20231221	110800	196325200	41700	41700	41700	41700	10
585	20231221	110700	195908200	41700	41750	41750	41700	110
586	20231221	110600	191316500	41750	41750	41750	41750	110
587	20231221	110500	186724000	41750	41800	41800	41750	50
588	20231221	110400	184635500	41800	41750	41800	41750	32
589	20231221	110300	183298400	41750	41800	41800	41750	26
590	20231221	110200	182212400	41800	41800	41800	41750	60
591	20231221	110100	179705700	41800	41800	41800	41800	113
592	20231221	110000	174982300	41800	41800	41800	41800	183
593	20231221	105900	167332900	41800	41850	41850	41800	200
594	20231221	105800	158963700	41850	41850	41850	41850	42
595	20231221	105700	157206000	41900	41850	41900	41850	25
596	20231221	105600	156159450	41900	41850	41900	41850	14
597	20231221	105500	155573500	41900	41900	41900	41900	0
598	20231221	105400	155573500	41900	41900	41900	41900	6
599	20231221	105300	155322100	41900	41900	41900	41900	203
600	20231221	105200	146816400	41900	41900	41950	41900	35
601	20231221	105100	145349800	41900	41950	41950	41900	5
602	20231221	105000	145140200	41950	41900	41950	41900	37
603	20231221	104900	143589650	41950	41950	41950	41950	12
604	20231221	104800	143086250	41900	41950	41950	41900	23
605	20231221	104700	142121550	41950	41950	41950	41950	104
606	20231221	104600	137758750	41950	41950	41950	41950	0
607	20231221	104500	137758750	41950	41950	41950	41950	23
608	20231221	104400	136793900	41950	41950	41950	41950	9
609	20231221	104300	136416350	41950	41950	41950	41950	1
610	20231221	104200	136374400	41950	41950	41950	41950	0
611	20231221	104100	136374400	41950	41950	41950	41950	333
612	20231221	104000	122405050	41950	41950	41950	41950	2
613	20231221	103900	122321150	41950	41950	41950	41950	0
614	20231221	103800	122321150	41950	41950	41950	41950	0
615	20231221	103700	122321150	41950	41950	41950	41950	69
616	20231221	103600	119426600	41950	41950	41950	41950	0
617	20231221	103500	119426600	41950	41950	41950	41950	0
618	20231221	103400	119426600	41950	41900	41950	41900	19
619	20231221	103300	118630200	41950	41950	41950	41950	212
620	20231221	103200	109736800	42000	42000	42000	42000	2
621	20231221	103100	109652800	42000	42000	42000	42000	10
622	20231221	103000	109232800	42000	42000	42000	42000	0
623	20231221	102900	109232800	42000	42000	42000	42000	0
624	20231221	102800	109232800	42000	42000	42000	42000	267
625	20231221	102700	98018800	42000	42000	42000	42000	29
626	20231221	102600	96800800	42000	42000	42000	42000	0
627	20231221	102500	96800800	42000	42000	42000	42000	10
628	20231221	102400	96380800	42000	42000	42000	42000	0
629	20231221	102300	96380800	42000	42050	42050	42000	37
630	20231221	102200	94826700	42050	42050	42050	42050	25
631	20231221	102100	93775450	42050	42100	42100	42050	281
632	20231221	102000	81959100	42100	42100	42100	42100	0
633	20231221	101900	81959100	42100	42100	42100	42100	0
634	20231221	101800	81959100	42100	42100	42100	42100	4
635	20231221	101700	81790700	42100	42100	42100	42100	0
636	20231221	101600	81790700	42100	42100	42100	42100	1
637	20231221	101500	81748600	42100	42100	42100	42100	1
638	20231221	101400	81706500	42150	42150	42150	42150	0
639	20231221	101300	81706500	42150	42150	42150	42150	8
640	20231221	101200	81369300	42100	42100	42100	42100	0
641	20231221	101100	81369300	42100	42100	42100	42100	20
642	20231221	101000	80527300	42100	42100	42100	42100	0
643	20231221	100900	80527300	42100	42100	42100	42100	10
644	20231221	100800	80106300	42100	42100	42100	42100	7
645	20231221	100700	79811600	42100	42100	42100	42100	33
646	20231221	100600	78422300	42100	42100	42100	42100	19
647	20231221	100500	77622400	42100	42100	42100	42100	1
648	20231221	100400	77580300	42050	42050	42050	42050	12
649	20231221	100300	77075700	42050	42050	42050	42050	6
650	20231221	100200	76823400	42050	42050	42050	42050	10
651	20231221	100100	76402900	42050	42100	42100	42050	44
652	20231221	100000	74551450	42100	42100	42100	42100	2
653	20231221	095900	74467250	42100	42100	42100	42100	0
654	20231221	095800	74467250	42100	42100	42100	42100	1
655	20231221	095700	74425150	42100	42100	42100	42100	14
656	20231221	095600	73835750	42100	42100	42100	42100	0
657	20231221	095500	73835750	42100	42100	42100	42100	71
658	20231221	095400	70846650	42100	42100	42100	42100	0
659	20231221	095300	70846650	42100	42100	42100	42100	60
660	20231221	095200	68320650	42100	42100	42100	42100	2
661	20231221	095100	68236450	42100	42150	42150	42100	21
662	20231221	095000	67352200	42150	42150	42150	42150	0
663	20231221	094900	67352200	42150	42150	42150	42150	75
664	20231221	094800	64190950	42200	42200	42200	42200	0
665	20231221	094700	64190950	42200	42200	42200	42200	1
666	20231221	094600	64148750	42200	42200	42200	42200	15
667	20231221	094500	63515750	42200	42200	42200	42200	0
668	20231221	094400	63515750	42200	42200	42200	42200	19
669	20231221	094300	62713950	42200	42150	42200	42150	40
670	20231221	094200	61027450	42150	42150	42150	42150	0
671	20231221	094100	61027450	42150	42200	42200	42150	10
672	20231221	094000	60605900	42150	42250	42250	42150	25
673	20231221	093900	59551050	42150	42150	42150	42150	15
674	20231221	093800	58918800	42250	42200	42250	42200	700
675	20231221	093700	29361500	42050	42150	42150	42050	95
676	20231221	093600	25357600	42150	42150	42150	42150	2
677	20231221	093500	25273300	42050	42050	42050	42050	5
678	20231221	093400	25063050	42050	42100	42100	42050	59
679	20231221	093300	22582050	42150	42150	42150	42150	0
680	20231221	093200	22582050	42150	42150	42150	42150	0
681	20231221	093100	22582050	42150	42150	42150	42150	28
682	20231221	093000	21401850	42150	42150	42150	42150	6
683	20231221	092900	21148950	42050	42050	42050	42050	0
684	20231221	092800	21148950	42050	42050	42050	42050	0
685	20231221	092700	21148950	42050	42050	42050	42050	0
686	20231221	092600	21148950	42050	42050	42050	42050	2
687	20231221	092500	21064850	42150	42150	42150	42150	0
688	20231221	092400	21064850	42150	42150	42150	42150	10
689	20231221	092300	20643350	42150	42100	42150	42100	2
690	20231221	092200	20559100	42100	42050	42100	42050	17
691	20231221	092100	19844100	42050	42050	42050	42050	2
692	20231221	092000	19760000	42100	42100	42100	42100	1
693	20231221	091900	19717900	42050	42050	42050	42050	9
694	20231221	091800	19339450	42050	42050	42050	42050	0
695	20231221	091700	19339450	42050	42050	42050	42050	0
696	20231221	091600	19339450	42050	42050	42050	42050	0
697	20231221	091500	19339450	42050	42050	42050	42050	28
698	20231221	091400	18162050	42050	42050	42050	42050	22
699	20231221	091300	17236950	42050	42050	42050	42050	0
700	20231221	091200	17236950	42050	42050	42050	42050	1
701	20231221	091100	17194900	42050	42000	42050	42000	17
702	20231221	091000	16480800	42050	42050	42050	42050	26
703	20231221	090900	15387500	42000	41900	42000	41900	52
704	20231221	090800	13203900	41950	41950	41950	41950	73
705	20231221	090700	10141550	41950	41950	41950	41900	20
706	20231221	090600	9302600	41900	41950	41950	41900	20
707	20231221	090500	8464350	41950	42000	42000	41950	22
708	20231221	090400	7541150	42000	42000	42000	42000	18
709	20231221	090300	6785150	42050	42050	42050	42050	16
710	20231221	090200	6112350	42000	42000	42250	42000	56
711	20231221	090100	3755600	42000	42000	42000	42000	16
712	20231221	090000	3083600	42000	42300	42300	42000	73