KissMeData/267980/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205200	380053300	42450	42450	42450	42450	280
3	20231212	205100	380053300	42450	42450	42450	42450	0
4	20231212	205000	380053300	42450	42450	42450	42450	0
5	20231212	204900	380053300	42450	42450	42450	42450	0
6	20231212	204800	380053300	42450	42450	42450	42450	0
7	20231212	204700	380053300	42450	42450	42450	42450	0
8	20231212	204600	380053300	42450	42450	42450	42450	0
9	20231212	204500	380053300	42450	42450	42450	42450	0
10	20231212	204400	380053300	42450	42450	42450	42450	0
11	20231212	204300	380053300	42450	42450	42450	42450	0
12	20231212	204200	380053300	42450	42450	42450	42450	0
13	20231212	204100	380053300	42450	42450	42450	42450	0
14	20231212	204000	380053300	42450	42450	42450	42450	0
15	20231212	203900	380053300	42450	42450	42450	42450	0
16	20231212	203800	380053300	42450	42450	42450	42450	0
17	20231212	203700	380053300	42450	42450	42450	42450	0
18	20231212	203600	380053300	42450	42450	42450	42450	0
19	20231212	203500	380053300	42450	42450	42450	42450	0
20	20231212	203400	380053300	42450	42450	42450	42450	0
21	20231212	203300	380053300	42450	42450	42450	42450	0
22	20231212	203200	380053300	42450	42450	42450	42450	0
23	20231212	203100	380053300	42450	42450	42450	42450	0
24	20231212	203000	380053300	42450	42450	42450	42450	0
25	20231212	202900	380053300	42450	42450	42450	42450	0
26	20231212	202800	380053300	42450	42450	42450	42450	0
27	20231212	202700	380053300	42450	42450	42450	42450	0
28	20231212	202600	380053300	42450	42450	42450	42450	0
29	20231212	202500	380053300	42450	42450	42450	42450	0
30	20231212	202400	380053300	42450	42450	42450	42450	0
31	20231212	202300	380053300	42450	42450	42450	42450	0
32	20231212	202200	380053300	42450	42450	42450	42450	280
33	20231212	202100	380053300	42450	42450	42450	42450	0
34	20231212	202000	380053300	42450	42450	42450	42450	0
35	20231212	201900	380053300	42450	42450	42450	42450	0
36	20231212	201800	380053300	42450	42450	42450	42450	0
37	20231212	201700	380053300	42450	42450	42450	42450	0
38	20231212	201600	380053300	42450	42450	42450	42450	0
39	20231212	201500	380053300	42450	42450	42450	42450	0
40	20231212	201400	380053300	42450	42450	42450	42450	0
41	20231212	201300	380053300	42450	42450	42450	42450	0
42	20231212	201200	380053300	42450	42450	42450	42450	0
43	20231212	201100	380053300	42450	42450	42450	42450	0
44	20231212	201000	380053300	42450	42450	42450	42450	0
45	20231212	200900	380053300	42450	42450	42450	42450	0
46	20231212	200800	380053300	42450	42450	42450	42450	0
47	20231212	200700	380053300	42450	42450	42450	42450	0
48	20231212	200600	380053300	42450	42450	42450	42450	0
49	20231212	200500	380053300	42450	42450	42450	42450	0
50	20231212	200400	380053300	42450	42450	42450	42450	0
51	20231212	200300	380053300	42450	42450	42450	42450	0
52	20231212	200200	380053300	42450	42450	42450	42450	0
53	20231212	200100	380053300	42450	42450	42450	42450	0
54	20231212	200000	380053300	42450	42450	42450	42450	0
55	20231212	195900	380053300	42450	42450	42450	42450	0
56	20231212	195800	380053300	42450	42450	42450	42450	0
57	20231212	195700	380053300	42450	42450	42450	42450	0
58	20231212	195600	380053300	42450	42450	42450	42450	0
59	20231212	195500	380053300	42450	42450	42450	42450	0
60	20231212	195400	380053300	42450	42450	42450	42450	0
61	20231212	195300	380053300	42450	42450	42450	42450	0
62	20231212	195200	380053300	42450	42450	42450	42450	280
63	20231212	195100	380053300	42450	42450	42450	42450	0
64	20231212	195000	380053300	42450	42450	42450	42450	0
65	20231212	194900	380053300	42450	42450	42450	42450	0
66	20231212	194800	380053300	42450	42450	42450	42450	0
67	20231212	194700	380053300	42450	42450	42450	42450	0
68	20231212	194600	380053300	42450	42450	42450	42450	0
69	20231212	194500	380053300	42450	42450	42450	42450	0
70	20231212	194400	380053300	42450	42450	42450	42450	0
71	20231212	194300	380053300	42450	42450	42450	42450	0
72	20231212	194200	380053300	42450	42450	42450	42450	0
73	20231212	194100	380053300	42450	42450	42450	42450	0
74	20231212	194000	380053300	42450	42450	42450	42450	0
75	20231212	193900	380053300	42450	42450	42450	42450	0
76	20231212	193800	380053300	42450	42450	42450	42450	0
77	20231212	193700	380053300	42450	42450	42450	42450	0
78	20231212	193600	380053300	42450	42450	42450	42450	0
79	20231212	193500	380053300	42450	42450	42450	42450	0
80	20231212	193400	380053300	42450	42450	42450	42450	0
81	20231212	193300	380053300	42450	42450	42450	42450	0
82	20231212	193200	380053300	42450	42450	42450	42450	0
83	20231212	193100	380053300	42450	42450	42450	42450	0
84	20231212	193000	380053300	42450	42450	42450	42450	0
85	20231212	192900	380053300	42450	42450	42450	42450	0
86	20231212	192800	380053300	42450	42450	42450	42450	0
87	20231212	192700	380053300	42450	42450	42450	42450	0
88	20231212	192600	380053300	42450	42450	42450	42450	0
89	20231212	192500	380053300	42450	42450	42450	42450	0
90	20231212	192400	380053300	42450	42450	42450	42450	0
91	20231212	192300	380053300	42450	42450	42450	42450	0
92	20231212	192200	380053300	42450	42450	42450	42450	280
93	20231212	192100	380053300	42450	42450	42450	42450	0
94	20231212	192000	380053300	42450	42450	42450	42450	0
95	20231212	191900	380053300	42450	42450	42450	42450	0
96	20231212	191800	380053300	42450	42450	42450	42450	0
97	20231212	191700	380053300	42450	42450	42450	42450	0
98	20231212	191600	380053300	42450	42450	42450	42450	0
99	20231212	191500	380053300	42450	42450	42450	42450	0
100	20231212	191400	380053300	42450	42450	42450	42450	0
101	20231212	191300	380053300	42450	42450	42450	42450	0
102	20231212	191200	380053300	42450	42450	42450	42450	0
103	20231212	191100	380053300	42450	42450	42450	42450	0
104	20231212	191000	380053300	42450	42450	42450	42450	0
105	20231212	190900	380053300	42450	42450	42450	42450	0
106	20231212	190800	380053300	42450	42450	42450	42450	0
107	20231212	190700	380053300	42450	42450	42450	42450	0
108	20231212	190600	380053300	42450	42450	42450	42450	0
109	20231212	190500	380053300	42450	42450	42450	42450	0
110	20231212	190400	380053300	42450	42450	42450	42450	0
111	20231212	190300	380053300	42450	42450	42450	42450	0
112	20231212	190200	380053300	42450	42450	42450	42450	0
113	20231212	190100	380053300	42450	42450	42450	42450	0
114	20231212	190000	380053300	42450	42450	42450	42450	0
115	20231212	185900	380053300	42450	42450	42450	42450	0
116	20231212	185800	380053300	42450	42450	42450	42450	0
117	20231212	185700	380053300	42450	42450	42450	42450	0
118	20231212	185600	380053300	42450	42450	42450	42450	0
119	20231212	185500	380053300	42450	42450	42450	42450	0
120	20231212	185400	380053300	42450	42450	42450	42450	0
121	20231212	185300	380053300	42450	42450	42450	42450	0
122	20231212	185200	380053300	42450	42450	42450	42450	280
123	20231212	185100	380053300	42450	42450	42450	42450	0
124	20231212	185000	380053300	42450	42450	42450	42450	0
125	20231212	184900	380053300	42450	42450	42450	42450	0
126	20231212	184800	380053300	42450	42450	42450	42450	0
127	20231212	184700	380053300	42450	42450	42450	42450	0
128	20231212	184600	380053300	42450	42450	42450	42450	0
129	20231212	184500	380053300	42450	42450	42450	42450	0
130	20231212	184400	380053300	42450	42450	42450	42450	0
131	20231212	184300	380053300	42450	42450	42450	42450	0
132	20231212	184200	380053300	42450	42450	42450	42450	0
133	20231212	184100	380053300	42450	42450	42450	42450	0
134	20231212	184000	380053300	42450	42450	42450	42450	0
135	20231212	183900	380053300	42450	42450	42450	42450	0
136	20231212	183800	380053300	42450	42450	42450	42450	0
137	20231212	183700	380053300	42450	42450	42450	42450	0
138	20231212	183600	380053300	42450	42450	42450	42450	0
139	20231212	183500	380053300	42450	42450	42450	42450	0
140	20231212	183400	380053300	42450	42450	42450	42450	0
141	20231212	183300	380053300	42450	42450	42450	42450	0
142	20231212	183200	380053300	42450	42450	42450	42450	0
143	20231212	183100	380053300	42450	42450	42450	42450	0
144	20231212	183000	380053300	42450	42450	42450	42450	0
145	20231212	182900	380053300	42450	42450	42450	42450	0
146	20231212	182800	380053300	42450	42450	42450	42450	0
147	20231212	182700	380053300	42450	42450	42450	42450	0
148	20231212	182600	380053300	42450	42450	42450	42450	0
149	20231212	182500	380053300	42450	42450	42450	42450	0
150	20231212	182400	380053300	42450	42450	42450	42450	0
151	20231212	182300	380053300	42450	42450	42450	42450	0
152	20231212	182200	380053300	42450	42450	42450	42450	280
153	20231212	182100	380053300	42450	42450	42450	42450	0
154	20231212	182000	380053300	42450	42450	42450	42450	0
155	20231212	181900	380053300	42450	42450	42450	42450	0
156	20231212	181800	380053300	42450	42450	42450	42450	0
157	20231212	181700	380053300	42450	42450	42450	42450	0
158	20231212	181600	380053300	42450	42450	42450	42450	0
159	20231212	181500	380053300	42450	42450	42450	42450	0
160	20231212	181400	380053300	42450	42450	42450	42450	0
161	20231212	181300	380053300	42450	42450	42450	42450	0
162	20231212	181200	380053300	42450	42450	42450	42450	0
163	20231212	181100	380053300	42450	42450	42450	42450	0
164	20231212	181000	380053300	42450	42450	42450	42450	0
165	20231212	180900	380053300	42450	42450	42450	42450	0
166	20231212	180800	380053300	42450	42450	42450	42450	0
167	20231212	180700	380053300	42450	42450	42450	42450	0
168	20231212	180600	380053300	42450	42450	42450	42450	0
169	20231212	180500	380053300	42450	42450	42450	42450	0
170	20231212	180400	380053300	42450	42450	42450	42450	0
171	20231212	180300	380053300	42450	42450	42450	42450	0
172	20231212	180200	380053300	42450	42450	42450	42450	0
173	20231212	180100	380053300	42450	42450	42450	42450	0
174	20231212	180000	380053300	42450	42450	42450	42450	0
175	20231212	175900	380053300	42450	42450	42450	42450	0
176	20231212	175800	380053300	42450	42450	42450	42450	0
177	20231212	175700	380053300	42450	42450	42450	42450	0
178	20231212	175600	380053300	42450	42450	42450	42450	0
179	20231212	175500	380053300	42450	42450	42450	42450	0
180	20231212	175400	380053300	42450	42450	42450	42450	0
181	20231212	175300	380053300	42450	42450	42450	42450	0
182	20231212	175200	380053300	42450	42450	42450	42450	280
183	20231212	175100	380053300	42450	42450	42450	42450	0
184	20231212	175000	380053300	42450	42450	42450	42450	0
185	20231212	174900	380053300	42450	42450	42450	42450	0
186	20231212	174800	380053300	42450	42450	42450	42450	0
187	20231212	174700	380053300	42450	42450	42450	42450	0
188	20231212	174600	380053300	42450	42450	42450	42450	0
189	20231212	174500	380053300	42450	42450	42450	42450	0
190	20231212	174400	380053300	42450	42450	42450	42450	0
191	20231212	174300	380053300	42450	42450	42450	42450	0
192	20231212	174200	380053300	42450	42450	42450	42450	0
193	20231212	174100	380053300	42450	42450	42450	42450	0
194	20231212	174000	380053300	42450	42450	42450	42450	0
195	20231212	173900	380053300	42450	42450	42450	42450	0
196	20231212	173800	380053300	42450	42450	42450	42450	0
197	20231212	173700	380053300	42450	42450	42450	42450	0
198	20231212	173600	380053300	42450	42450	42450	42450	0
199	20231212	173500	380053300	42450	42450	42450	42450	0
200	20231212	173400	380053300	42450	42450	42450	42450	0
201	20231212	173300	380053300	42450	42450	42450	42450	0
202	20231212	173200	380053300	42450	42450	42450	42450	0
203	20231212	173100	380053300	42450	42450	42450	42450	0
204	20231212	173000	380053300	42450	42450	42450	42450	0
205	20231212	172900	380053300	42450	42450	42450	42450	0
206	20231212	172800	380053300	42450	42450	42450	42450	0
207	20231212	172700	380053300	42450	42450	42450	42450	0
208	20231212	172600	380053300	42450	42450	42450	42450	0
209	20231212	172500	380053300	42450	42450	42450	42450	0
210	20231212	172400	380053300	42450	42450	42450	42450	0
211	20231212	172300	380053300	42450	42450	42450	42450	0
212	20231212	172200	380053300	42450	42450	42450	42450	280
213	20231212	172100	380053300	42450	42450	42450	42450	0
214	20231212	172000	380053300	42450	42450	42450	42450	0
215	20231212	171900	380053300	42450	42450	42450	42450	0
216	20231212	171800	380053300	42450	42450	42450	42450	0
217	20231212	171700	380053300	42450	42450	42450	42450	0
218	20231212	171600	380053300	42450	42450	42450	42450	0
219	20231212	171500	380053300	42450	42450	42450	42450	0
220	20231212	171400	380053300	42450	42450	42450	42450	0
221	20231212	171300	380053300	42450	42450	42450	42450	0
222	20231212	171200	380053300	42450	42450	42450	42450	0
223	20231212	171100	380053300	42450	42450	42450	42450	0
224	20231212	171000	380053300	42450	42450	42450	42450	0
225	20231212	170900	380053300	42450	42450	42450	42450	0
226	20231212	170800	380053300	42450	42450	42450	42450	0
227	20231212	170700	380053300	42450	42450	42450	42450	0
228	20231212	170600	380053300	42450	42450	42450	42450	0
229	20231212	170500	380053300	42450	42450	42450	42450	0
230	20231212	170400	380053300	42450	42450	42450	42450	0
231	20231212	170300	380053300	42450	42450	42450	42450	0
232	20231212	170200	380053300	42450	42450	42450	42450	0
233	20231212	170100	380053300	42450	42450	42450	42450	0
234	20231212	170000	380053300	42450	42450	42450	42450	0
235	20231212	165900	380053300	42450	42450	42450	42450	0
236	20231212	165800	380053300	42450	42450	42450	42450	0
237	20231212	165700	380053300	42450	42450	42450	42450	0
238	20231212	165600	380053300	42450	42450	42450	42450	0
239	20231212	165500	380053300	42450	42450	42450	42450	0
240	20231212	165400	380053300	42450	42450	42450	42450	0
241	20231212	165300	380053300	42450	42450	42450	42450	0
242	20231212	165200	380053300	42450	42450	42450	42450	280
243	20231212	165100	380053300	42450	42450	42450	42450	0
244	20231212	165000	380053300	42450	42450	42450	42450	0
245	20231212	164900	380053300	42450	42450	42450	42450	0
246	20231212	164800	380053300	42450	42450	42450	42450	0
247	20231212	164700	380053300	42450	42450	42450	42450	0
248	20231212	164600	380053300	42450	42450	42450	42450	0
249	20231212	164500	380053300	42450	42450	42450	42450	0
250	20231212	164400	380053300	42450	42450	42450	42450	0
251	20231212	164300	380053300	42450	42450	42450	42450	0
252	20231212	164200	380053300	42450	42450	42450	42450	0
253	20231212	164100	380053300	42450	42450	42450	42450	0
254	20231212	164000	380053300	42450	42450	42450	42450	0
255	20231212	163900	380053300	42450	42450	42450	42450	0
256	20231212	163800	380053300	42450	42450	42450	42450	0
257	20231212	163700	380053300	42450	42450	42450	42450	0
258	20231212	163600	380053300	42450	42450	42450	42450	0
259	20231212	163500	380053300	42450	42450	42450	42450	0
260	20231212	163400	380053300	42450	42450	42450	42450	0
261	20231212	163300	380053300	42450	42450	42450	42450	0
262	20231212	163200	380053300	42450	42450	42450	42450	0
263	20231212	163100	380053300	42450	42450	42450	42450	0
264	20231212	163000	380053300	42450	42450	42450	42450	0
265	20231212	162900	380053300	42450	42450	42450	42450	0
266	20231212	162800	380053300	42450	42450	42450	42450	0
267	20231212	162700	380053300	42450	42450	42450	42450	0
268	20231212	162600	380053300	42450	42450	42450	42450	0
269	20231212	162500	380053300	42450	42450	42450	42450	0
270	20231212	162400	380053300	42450	42450	42450	42450	0
271	20231212	162300	380053300	42450	42450	42450	42450	0
272	20231212	162200	380053300	42450	42450	42450	42450	280
273	20231212	162100	380053300	42450	42450	42450	42450	0
274	20231212	162000	380053300	42450	42450	42450	42450	0
275	20231212	161900	380053300	42450	42450	42450	42450	0
276	20231212	161800	380053300	42450	42450	42450	42450	0
277	20231212	161700	380053300	42450	42450	42450	42450	0
278	20231212	161600	380053300	42450	42450	42450	42450	0
279	20231212	161500	380053300	42450	42450	42450	42450	0
280	20231212	161400	380053300	42450	42450	42450	42450	0
281	20231212	161300	380053300	42450	42450	42450	42450	0
282	20231212	161200	380053300	42450	42450	42450	42450	0
283	20231212	161100	380053300	42450	42450	42450	42450	0
284	20231212	161000	380053300	42450	42450	42450	42450	0
285	20231212	160900	380053300	42450	42450	42450	42450	0
286	20231212	160800	380053300	42450	42450	42450	42450	0
287	20231212	160700	380053300	42450	42450	42450	42450	0
288	20231212	160600	380053300	42450	42450	42450	42450	0
289	20231212	160500	380053300	42450	42450	42450	42450	0
290	20231212	160400	380053300	42450	42450	42450	42450	0
291	20231212	160300	380053300	42450	42450	42450	42450	0
292	20231212	160200	380053300	42450	42450	42450	42450	0
293	20231212	160100	380053300	42450	42450	42450	42450	0
294	20231212	160000	380053300	42450	42450	42450	42450	0
295	20231212	155900	380053300	42450	42450	42450	42450	0
296	20231212	155800	380053300	42450	42450	42450	42450	0
297	20231212	155700	380053300	42450	42450	42450	42450	0
298	20231212	155600	380053300	42450	42450	42450	42450	0
299	20231212	155500	380053300	42450	42450	42450	42450	0
300	20231212	155400	380053300	42450	42450	42450	42450	0
301	20231212	155300	380053300	42450	42450	42450	42450	0
302	20231212	155200	380053300	42450	42450	42450	42450	280
303	20231212	155100	380053300	42450	42450	42450	42450	0
304	20231212	155000	380053300	42450	42450	42450	42450	0
305	20231212	154900	380053300	42450	42450	42450	42450	0
306	20231212	154800	380053300	42450	42450	42450	42450	0
307	20231212	154700	380053300	42450	42450	42450	42450	0
308	20231212	154600	380053300	42450	42450	42450	42450	0
309	20231212	154500	380053300	42450	42450	42450	42450	0
310	20231212	154400	380053300	42450	42450	42450	42450	0
311	20231212	154300	380053300	42450	42450	42450	42450	0
312	20231212	154200	380053300	42450	42450	42450	42450	0
313	20231212	154100	380053300	42450	42450	42450	42450	0
314	20231212	154000	380053300	42450	42450	42450	42450	0
315	20231212	153900	380053300	42450	42450	42450	42450	0
316	20231212	153800	380053300	42450	42450	42450	42450	0
317	20231212	153700	380053300	42450	42450	42450	42450	0
318	20231212	153600	380053300	42450	42450	42450	42450	0
319	20231212	153500	380053300	42450	42450	42450	42450	0
320	20231212	153400	380053300	42450	42450	42450	42450	0
321	20231212	153300	380053300	42450	42450	42450	42450	0
322	20231212	153200	380053300	42450	42450	42450	42450	0
323	20231212	153100	380053300	42450	42450	42450	42450	0
324	20231212	153000	380053300	42450	42450	42450	42450	280
325	20231212	152900	368167300	42650	42650	42650	42650	0
326	20231212	152800	368167300	42650	42650	42650	42650	0
327	20231212	152700	368167300	42650	42650	42650	42650	0
328	20231212	152600	368167300	42650	42650	42650	42650	0
329	20231212	152500	368167300	42650	42650	42650	42650	0
330	20231212	152400	368167300	42650	42650	42650	42650	0
331	20231212	152300	368167300	42650	42650	42650	42650	0
332	20231212	152200	368167300	42650	42650	42650	42650	0
333	20231212	152100	368167300	42650	42650	42650	42650	0
334	20231212	152000	368167300	42650	42650	42650	42650	0
335	20231212	151900	368167300	42650	42450	42650	42450	47
336	20231212	151800	366167750	42450	42500	42650	42450	75
337	20231212	151700	362983000	42650	42500	42650	42500	73
338	20231212	151600	359879800	42600	42600	42600	42600	2
339	20231212	151500	359794600	42600	42600	42600	42600	45
340	20231212	151400	357877600	42600	42600	42600	42600	26
341	20231212	151300	356770000	42600	42600	42600	42600	16
342	20231212	151200	356088400	42550	42550	42550	42550	15
343	20231212	151100	355450150	42500	42550	42550	42500	33
344	20231212	151000	354047100	42550	42500	42550	42500	33
345	20231212	150900	352644150	42500	42550	42550	42500	42
346	20231212	150800	350857300	42550	42550	42550	42550	18
347	20231212	150700	350091400	42600	42650	42650	42600	17
348	20231212	150600	349366800	42600	42550	42600	42550	18
349	20231212	150500	348600250	42550	42600	42600	42550	17
350	20231212	150400	347876150	42550	42550	42550	42550	25
351	20231212	150300	346812400	42650	42650	42650	42650	2
352	20231212	150200	346727100	42600	42600	42600	42600	12
353	20231212	150100	346215900	42500	42500	42500	42500	61
354	20231212	150000	343623400	42500	42600	42700	42500	28
355	20231212	145900	342431300	42600	42600	42700	42600	52
356	20231212	145800	340212600	42500	42550	42550	42500	26
357	20231212	145700	339106850	42600	42550	42600	42500	51
358	20231212	145600	336938400	42550	42550	42550	42550	20
359	20231212	145500	336087400	42500	42500	42550	42500	17
360	20231212	145400	335364400	42550	42550	42550	42550	27
361	20231212	145300	334215550	42550	42600	42600	42550	6
362	20231212	145200	333960050	42550	42550	42550	42500	17
363	20231212	145100	333236850	42500	42500	42550	42500	37
364	20231212	145000	331664050	42500	42500	42500	42500	2
365	20231212	144900	331579050	42500	42550	42550	42500	18
366	20231212	144800	330814000	42700	42500	42700	42500	29
367	20231212	144700	329580750	42650	42650	42650	42650	6
368	20231212	144600	329324850	42550	42550	42600	42550	5
369	20231212	144500	329112050	42550	42550	42550	42550	10
370	20231212	144400	328686550	42550	42500	42550	42500	29
371	20231212	144300	327454000	42550	42550	42550	42550	5
372	20231212	144200	327241250	42550	42550	42550	42550	0
373	20231212	144100	327241250	42550	42500	42550	42500	26
374	20231212	144000	326135900	42500	42500	42500	42500	8
375	20231212	143900	325795900	42550	42550	42550	42550	17
376	20231212	143800	325072550	42550	42500	42600	42500	25
377	20231212	143700	324009750	42550	42550	42550	42550	4
378	20231212	143600	323839550	42500	42500	42500	42500	33
379	20231212	143500	322437050	42500	42500	42500	42500	5
380	20231212	143400	322224550	42500	42550	42550	42500	21
381	20231212	143300	321331400	42550	42550	42550	42550	2
382	20231212	143200	321246300	42550	42550	42550	42550	4
383	20231212	143100	321076100	42550	42600	42600	42550	21
384	20231212	143000	320181850	42600	42650	42650	42600	5
385	20231212	142900	319968700	42650	42650	42650	42650	18
386	20231212	142800	319201000	42600	42600	42600	42600	39
387	20231212	142700	317539600	42600	42600	42600	42600	22
388	20231212	142600	316602400	42600	42600	42600	42600	5
389	20231212	142500	316389400	42600	42600	42600	42600	2
390	20231212	142400	316304200	42550	42550	42600	42550	27
391	20231212	142300	315154900	42500	42500	42500	42500	5
392	20231212	142200	314942400	42500	42500	42500	42500	17
393	20231212	142100	314219900	42500	42550	42550	42500	19
394	20231212	142000	313412350	42550	42550	42550	42550	8
395	20231212	141900	313071950	42500	42600	42600	42500	10
396	20231212	141800	312646250	42600	42500	42600	42500	10
397	20231212	141700	312221050	42550	42550	42550	42550	18
398	20231212	141600	311455150	42550	42550	42550	42550	31
399	20231212	141500	310136100	42550	42550	42550	42550	6
400	20231212	141400	309880800	42600	42550	42600	42550	36
401	20231212	141300	308348250	42550	42550	42550	42550	3
402	20231212	141200	308220600	42550	42550	42550	42550	4
403	20231212	141100	308050400	42550	42600	42600	42550	25
404	20231212	141000	306986600	42600	42600	42600	42550	4
405	20231212	140900	306816300	42600	42650	42650	42600	18
406	20231212	140800	306049450	42650	42650	42650	42600	6
407	20231212	140700	305793600	42600	42600	42600	42600	22
408	20231212	140600	304856400	42600	42600	42600	42600	7
409	20231212	140500	304558200	42600	42600	42600	42600	3
410	20231212	140400	304430400	42600	42600	42600	42600	22
411	20231212	140300	303493200	42600	42600	42600	42600	5
412	20231212	140200	303280200	42600	42600	42600	42600	31
413	20231212	140100	301959600	42650	42600	42650	42600	15
414	20231212	140000	301319900	42600	42650	42650	42600	58
415	20231212	135900	298847300	42650	42600	42650	42600	22
416	20231212	135800	297909100	42600	42600	42600	42600	24
417	20231212	135700	296886700	42650	42650	42650	42650	11
418	20231212	135600	296417550	42650	42700	42700	42650	3
419	20231212	135500	296289550	42700	42600	42700	42600	17
420	20231212	135400	295564450	42600	42600	42600	42600	52
421	20231212	135300	293349250	42650	42650	42650	42650	5
422	20231212	135200	293136000	42650	42650	42650	42600	10
423	20231212	135100	292709550	42650	42600	42650	42600	35
424	20231212	135000	291217850	42650	42650	42650	42650	7
425	20231212	134900	290919300	42650	42650	42650	42650	16
426	20231212	134800	290236900	42650	42650	42650	42650	20
427	20231212	134700	289383900	42700	42700	42700	42700	21
428	20231212	134600	288487200	42650	42650	42650	42650	9
429	20231212	134500	288103350	42650	42650	42650	42650	50
430	20231212	134400	285970850	42650	42650	42650	42650	23
431	20231212	134300	284989900	42650	42700	42700	42650	5
432	20231212	134200	284776500	42650	42650	42650	42650	22
433	20231212	134100	283838200	42650	42700	42700	42650	21
434	20231212	134000	282942450	42700	42700	42700	42650	13
435	20231212	133900	282387600	42700	42650	42700	42650	11
436	20231212	133800	281918200	42650	42650	42650	42650	60
437	20231212	133700	279359200	42700	42700	42700	42700	5
438	20231212	133600	279145700	42650	42650	42650	42650	5
439	20231212	133500	278932450	42650	42600	42650	42600	50
440	20231212	133400	276800850	42600	42600	42600	42600	27
441	20231212	133300	275650650	42600	42600	42600	42600	5
442	20231212	133200	275437650	42600	42650	42650	42600	44
443	20231212	133100	273561100	42600	42500	42600	42500	5
444	20231212	133000	273348300	42500	42600	42600	42500	24
445	20231212	132900	272328100	42500	42500	42500	42500	3
446	20231212	132800	272200600	42550	42550	42550	42550	20
447	20231212	132700	271349600	42600	42500	42600	42500	39
448	20231212	132600	269690300	42550	42600	42600	42500	12
449	20231212	132500	269179450	42600	42550	42600	42550	24
450	20231212	132400	268157150	42500	42550	42600	42500	22
451	20231212	132300	267220500	42550	42500	42550	42500	6
452	20231212	132200	266965300	42500	42500	42500	42500	21
453	20231212	132100	266072800	42500	42550	42550	42500	19
454	20231212	132000	265264400	42550	42600	42650	42550	11
455	20231212	131900	264795650	42600	42600	42600	42600	2
456	20231212	131800	264710450	42550	42550	42550	42550	5
457	20231212	131700	264497700	42500	42550	42550	42500	24
458	20231212	131600	263477400	42550	42600	42600	42550	4
459	20231212	131500	263307100	42600	42500	42600	42500	17
460	20231212	131400	262584300	42500	42550	42550	42500	27
461	20231212	131300	261436000	42550	42550	42550	42550	36
462	20231212	131200	259904200	42500	42500	42500	42500	7
463	20231212	131100	259606700	42500	42550	42550	42500	6
464	20231212	131000	259351500	42500	42550	42550	42500	26
465	20231212	130900	258246400	42500	42550	42550	42500	3
466	20231212	130800	258118850	42550	42500	42550	42500	4
467	20231212	130700	257948700	42550	42550	42550	42500	27
468	20231212	130600	256800800	42500	42500	42500	42500	10
469	20231212	130500	256375800	42550	42550	42550	42550	6
470	20231212	130400	256120500	42500	42500	42550	42500	29
471	20231212	130300	254887750	42500	42550	42550	42500	11
472	20231212	130200	254419850	42500	42500	42500	42500	1
473	20231212	130100	254377350	42500	42500	42500	42500	23
474	20231212	130000	253399850	42500	42500	42500	42500	24
475	20231212	125900	252379850	42500	42500	42500	42500	28
476	20231212	125800	251189850	42500	42500	42500	42500	31
477	20231212	125700	249872350	42500	42500	42500	42500	27
478	20231212	125600	248724850	42500	42500	42500	42500	2
479	20231212	125500	248639850	42500	42500	42500	42500	32
480	20231212	125400	247279850	42500	42500	42500	42500	5
481	20231212	125300	247067350	42500	42550	42550	42500	24
482	20231212	125200	246047200	42550	42500	42550	42500	4
483	20231212	125100	245877050	42500	42500	42500	42500	3
484	20231212	125000	245749550	42500	42500	42500	42500	45
485	20231212	124900	243837050	42500	42550	42550	42500	29
486	20231212	124800	242604150	42550	42550	42550	42500	13
487	20231212	124700	242051050	42500	42500	42500	42500	19
488	20231212	124600	241243550	42500	42500	42500	42500	4
489	20231212	124500	241073550	42550	42500	42550	42500	11
490	20231212	124400	240605650	42500	42550	42550	42500	27
491	20231212	124300	239457950	42550	42550	42550	42550	24
492	20231212	124200	238436750	42550	42500	42550	42500	5
493	20231212	124100	238224150	42500	42500	42500	42500	17
494	20231212	124000	237501650	42550	42550	42550	42500	26
495	20231212	123900	236396500	42550	42500	42550	42500	9
496	20231212	123800	236013700	42500	42500	42500	42500	3
497	20231212	123700	235886200	42500	42500	42500	42500	25
498	20231212	123600	234823700	42500	42500	42500	42500	41
499	20231212	123500	233081200	42550	42550	42550	42550	9
500	20231212	123400	232698250	42550	42550	42550	42550	15
501	20231212	123300	232060000	42550	42550	42550	42500	45
502	20231212	123200	230145350	42550	42500	42550	42500	4
503	20231212	123100	229975300	42550	42500	42550	42500	15
504	20231212	123000	229337650	42550	42550	42550	42550	9
505	20231212	122900	228954700	42550	42550	42550	42550	3
506	20231212	122800	228827050	42550	42550	42550	42550	22
507	20231212	122700	227890950	42550	42550	42550	42550	19
508	20231212	122600	227082500	42550	42550	42550	42550	8
509	20231212	122500	226742100	42550	42550	42550	42550	6
510	20231212	122400	226486800	42550	42550	42550	42550	2
511	20231212	122300	226401700	42500	42550	42550	42500	27
512	20231212	122200	225253850	42550	42600	42600	42550	2
513	20231212	122100	225168700	42600	42500	42600	42500	30
514	20231212	122000	223893000	42550	42550	42550	42550	16
515	20231212	121900	223212200	42550	42550	42550	42550	2
516	20231212	121800	223127100	42550	42550	42550	42550	1
517	20231212	121700	223084550	42550	42500	42550	42500	26
518	20231212	121600	221979500	42500	42550	42550	42500	4
519	20231212	121500	221809450	42550	42550	42550	42550	11
520	20231212	121400	221341400	42500	42500	42500	42500	23
521	20231212	121300	220363900	42500	42500	42500	42500	19
522	20231212	121200	219556400	42500	42500	42500	42500	5
523	20231212	121100	219343900	42500	42550	42550	42500	25
524	20231212	121000	218281000	42600	42650	42650	42600	2
525	20231212	120900	218195750	42650	42650	42650	42650	9
526	20231212	120800	217811900	42650	42650	42650	42500	228
527	20231212	120700	208088500	42600	42550	42600	42500	555
528	20231212	120600	184448500	42550	42500	42550	42500	11
529	20231212	120500	183980700	42500	42500	42500	42500	3
530	20231212	120400	183853200	42500	42500	42500	42500	8
531	20231212	120300	183513200	42500	42500	42500	42500	22
532	20231212	120200	182578200	42500	42500	42500	42500	1
533	20231212	120100	182535700	42500	42500	42550	42500	45
534	20231212	120000	180623100	42500	42500	42550	42500	13
535	20231212	115900	180070450	42500	42500	42500	42500	0
536	20231212	115800	180070450	42500	42500	42500	42500	1
537	20231212	115700	180027950	42500	42500	42500	42500	22
538	20231212	115600	179092950	42500	42550	42550	42500	11
539	20231212	115500	178625250	42500	42500	42500	42500	4
540	20231212	115400	178455250	42500	42550	42550	42500	28
541	20231212	115300	177264600	42550	42550	42550	42550	4
542	20231212	115200	177094400	42550	42500	42550	42500	16
543	20231212	115100	176413950	42500	42500	42500	42500	22
544	20231212	115000	175478950	42550	42500	42550	42500	35
545	20231212	114900	173989900	42500	42500	42500	42500	0
546	20231212	114800	173989900	42500	42500	42500	42500	7
547	20231212	114700	173692400	42550	42500	42550	42500	35
548	20231212	114600	172204850	42500	42550	42550	42500	6
549	20231212	114500	171949750	42550	42500	42550	42500	33
550	20231212	114400	170546500	42500	42500	42500	42500	30
551	20231212	114300	169271500	42550	42500	42550	42500	9
552	20231212	114200	168888700	42500	42550	42550	42500	14
553	20231212	114100	168293050	42500	42500	42500	42500	21
554	20231212	114000	167400550	42500	42550	42550	42500	27
555	20231212	113900	166252850	42550	42500	42550	42500	9
556	20231212	113800	165870000	42500	42500	42500	42500	1
557	20231212	113700	165827500	42500	42500	42500	42500	24
558	20231212	113600	164807500	42500	42500	42550	42500	7
559	20231212	113500	164509900	42500	42500	42500	42500	0
560	20231212	113400	164509900	42500	42550	42550	42500	389
561	20231212	113300	147958600	42600	42600	42600	42550	5
562	20231212	113200	147745650	42600	42600	42600	42550	7
563	20231212	113100	147447500	42550	42550	42550	42550	5
564	20231212	113000	147234750	42550	42550	42550	42550	22
565	20231212	112900	146298650	42550	42550	42550	42550	2
566	20231212	112800	146213550	42550	42600	42600	42550	13
567	20231212	112700	145660050	42550	42600	42600	42550	27
568	20231212	112600	144510950	42600	42600	42600	42600	6
569	20231212	112500	144255350	42600	42600	42600	42600	5
570	20231212	112400	144042350	42550	42550	42550	42550	0
571	20231212	112300	144042350	42550	42550	42600	42550	28
572	20231212	112200	142850800	42600	42600	42600	42600	8
573	20231212	112100	142510000	42600	42600	42600	42600	24
574	20231212	112000	141487600	42600	42600	42600	42550	79
575	20231212	111900	138124050	42550	42600	42600	42550	4
576	20231212	111800	137953800	42550	42550	42600	42550	10
577	20231212	111700	137528250	42550	42600	42600	42550	45
578	20231212	111600	135612150	42550	42600	42600	42550	9
579	20231212	111500	135228850	42550	42600	42600	42550	15
580	20231212	111400	134589950	42600	42650	42650	42550	26
581	20231212	111300	133483000	42700	42700	42700	42700	0
582	20231212	111200	133483000	42700	42550	42700	42550	8
583	20231212	111100	133141700	42600	42600	42650	42600	229
584	20231212	111000	123386200	42600	42600	42600	42600	23
585	20231212	110900	122406400	42600	42600	42600	42600	0
586	20231212	110800	122406400	42600	42600	42600	42600	3
587	20231212	110700	122278600	42600	42600	42650	42600	26
588	20231212	110600	121170900	42600	42600	42600	42600	31
589	20231212	110500	119850300	42600	42600	42600	42600	5
590	20231212	110400	119637300	42600	42600	42600	42600	0
591	20231212	110300	119637300	42600	42650	42650	42600	58
592	20231212	110200	117166350	42650	42650	42650	42650	1
593	20231212	110100	117123700	42650	42650	42650	42650	35
594	20231212	110000	115630950	42650	42650	42700	42650	28
595	20231212	105900	114436650	42650	42600	42650	42600	12
596	20231212	105800	113925000	42700	42700	42700	42700	5
597	20231212	105700	113711500	42600	42650	42650	42600	22
598	20231212	105600	112774250	42650	42600	42650	42600	8
599	20231212	105500	112433200	42650	42600	42700	42600	9
600	20231212	105400	112049450	42650	42650	42650	42650	37
601	20231212	105300	110471400	42650	42650	42650	42650	12
602	20231212	105200	109959600	42650	42700	42700	42650	39
603	20231212	105100	108294350	42700	42650	42700	42650	10
604	20231212	105000	107867700	42650	42700	42700	42600	41
605	20231212	104900	106120050	42700	42650	42700	42650	3
606	20231212	104800	105992050	42600	42650	42650	42600	18
607	20231212	104700	105224400	42600	42600	42650	42600	23
608	20231212	104600	104243700	42600	42650	42650	42600	16
609	20231212	104500	103561450	42650	42650	42650	42650	8
610	20231212	104400	103220250	42650	42650	42650	42650	3
611	20231212	104300	103092300	42650	42650	42650	42650	25
612	20231212	104200	102026050	42650	42650	42650	42650	3
613	20231212	104100	101898100	42650	42600	42650	42600	24
614	20231212	104000	100875550	42650	42650	42650	42650	29
615	20231212	103900	99638700	42600	42650	42650	42600	32
616	20231212	103800	98275450	42600	42650	42650	42600	5
617	20231212	103700	98062300	42650	42650	42650	42650	132
618	20231212	103600	92432500	42700	42650	42700	42650	27
619	20231212	103500	91280800	42650	42650	42650	42650	2
620	20231212	103400	91195500	42650	42650	42700	42650	13
621	20231212	103300	90640850	42650	42800	42800	42650	83
622	20231212	103200	87100350	42800	42800	42800	42800	2
623	20231212	103100	87014750	42650	42700	42700	42650	13
624	20231212	103000	86459750	42750	42750	42750	42750	8
625	20231212	102900	86117750	42750	42750	42750	42750	6
626	20231212	102800	85861250	42700	42750	42750	42700	3
627	20231212	102700	85733050	42700	42750	42750	42700	20
628	20231212	102600	84879000	42800	42800	42800	42800	8
629	20231212	102500	84536600	42750	42750	42750	42750	6
630	20231212	102400	84280100	42750	42700	42750	42700	17
631	20231212	102300	83553400	42700	42700	42700	42700	22
632	20231212	102200	82614000	42750	42750	42750	42750	6
633	20231212	102100	82357500	42700	42700	42700	42700	3
634	20231212	102000	82229400	42700	42700	42700	42700	19
635	20231212	101900	81418100	42700	42800	42800	42700	26
636	20231212	101800	80306900	42800	42650	42800	42650	14
637	20231212	101700	79709500	42700	42750	42750	42700	11
638	20231212	101600	79239700	42750	42750	42750	42750	0
639	20231212	101500	79239700	42750	42700	42750	42700	8
640	20231212	101400	78897800	42650	42750	42750	42650	30
641	20231212	101300	77616400	42750	42700	42750	42700	3
642	20231212	101200	77488250	42700	42700	42700	42700	52
643	20231212	101100	75267850	42700	42800	42800	42700	334
644	20231212	101000	60994950	42800	42950	42950	42800	236
645	20231212	100900	50886650	42950	42900	42950	42900	8
646	20231212	100800	50543350	42900	42900	42900	42900	0
647	20231212	100700	50543350	42900	42900	42900	42850	26
648	20231212	100600	49429000	42900	42900	42900	42900	6
649	20231212	100500	49171600	42900	42900	42900	42900	4
650	20231212	100400	49000000	42850	42850	42850	42850	20
651	20231212	100300	48143000	42900	42900	42900	42900	13
652	20231212	100200	47585300	42900	42900	42900	42900	30
653	20231212	100100	46298300	42900	42900	42900	42850	25
654	20231212	100000	45226900	42900	42900	42900	42900	4
655	20231212	095900	45055300	42900	42900	42900	42900	81
656	20231212	095800	41580400	42950	42950	42950	42950	2
657	20231212	095700	41494500	42900	42950	42950	42900	19
658	20231212	095600	40678750	42950	42950	42950	42950	2
659	20231212	095500	40592850	42950	43000	43000	42900	16
660	20231212	095400	39906200	43000	43000	43000	43000	6
661	20231212	095300	39648200	43100	43100	43100	43100	2
662	20231212	095200	39562000	43100	43100	43100	43100	0
663	20231212	095100	39562000	43100	43000	43100	43000	29
664	20231212	095000	38312300	43000	43000	43000	43000	23
665	20231212	094900	37323300	43000	43000	43000	43000	0
666	20231212	094800	37323300	43000	42950	43000	42950	19
667	20231212	094700	36506400	42950	43000	43000	42950	46
668	20231212	094600	34530600	43050	43050	43050	43050	5
669	20231212	094500	34315350	43050	43000	43050	43000	105
670	20231212	094400	29800150	43050	43050	43050	43050	3
671	20231212	094300	29671000	43050	43050	43050	43050	4
672	20231212	094200	29498800	43050	43050	43050	43050	0
673	20231212	094100	29498800	43050	43050	43050	43050	8
674	20231212	094000	29154400	43000	43000	43000	43000	0
675	20231212	093900	29154400	43000	43150	43150	43000	3
676	20231212	093800	29025250	43150	43150	43150	43150	3
677	20231212	093700	28895800	43150	43150	43150	43150	14
678	20231212	093600	28291700	43150	43050	43150	42950	46
679	20231212	093500	26313800	43050	43050	43050	43050	2
680	20231212	093400	26227700	43050	43100	43100	43050	11
681	20231212	093300	25753750	43150	43150	43150	43150	241
682	20231212	093200	15354600	43100	43050	43100	43050	12
683	20231212	093100	14837550	43050	43050	43050	43050	4
684	20231212	093000	14665350	43050	43050	43050	43050	0
685	20231212	092900	14665350	43050	43050	43100	43050	15
686	20231212	092800	14019450	43050	43050	43050	43050	3
687	20231212	092700	13890300	43050	43050	43050	43050	0
688	20231212	092600	13890300	43050	43050	43050	43050	4
689	20231212	092500	13718100	43000	43000	43000	43000	0
690	20231212	092400	13718100	43000	43000	43000	43000	1
691	20231212	092300	13675100	43050	43050	43050	43050	9
692	20231212	092200	13287650	43000	43000	43000	42950	6
693	20231212	092100	13029750	43050	43050	43050	43050	0
694	20231212	092000	13029750	43050	43050	43050	43050	3
695	20231212	091900	12900600	43100	43100	43100	43100	1
696	20231212	091800	12857500	43100	43100	43100	43100	3
697	20231212	091700	12728200	43150	43150	43150	43150	1
698	20231212	091600	12685050	43150	43150	43150	43150	100
699	20231212	091500	8370050	43150	43150	43150	43150	1
700	20231212	091400	8326900	43150	43150	43150	43150	6
701	20231212	091300	8068000	43150	43100	43150	43100	4
702	20231212	091200	7895500	43100	43100	43100	43100	3
703	20231212	091100	7766200	43150	43150	43150	43150	2
704	20231212	091000	7679900	43150	43200	43200	43150	6
705	20231212	090900	7420900	42950	43200	43200	42900	51
706	20231212	090800	5228200	43200	43200	43200	43200	22
707	20231212	090700	4277800	43200	43100	43200	43000	29
708	20231212	090600	3026100	43050	43050	43050	43050	3
709	20231212	090500	2896950	43100	43100	43100	43100	2
710	20231212	090400	2810750	43050	43050	43050	43050	1
711	20231212	090300	2767700	42950	42950	42950	42950	2
712	20231212	090200	2681800	42950	43200	43200	42950	7
713	20231212	090100	2380150	42900	43050	43300	42900	15
714	20231212	090000	1734200	43100	43400	43400	43100	40