KissMeData/192080/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202900	803553450	47750	47750	47750	47750	1429
3	20231219	202800	803553450	47750	47750	47750	47750	0
4	20231219	202700	803553450	47750	47750	47750	47750	0
5	20231219	202600	803553450	47750	47750	47750	47750	0
6	20231219	202500	803553450	47750	47750	47750	47750	0
7	20231219	202400	803553450	47750	47750	47750	47750	0
8	20231219	202300	803553450	47750	47750	47750	47750	0
9	20231219	202200	803553450	47750	47750	47750	47750	0
10	20231219	202100	803553450	47750	47750	47750	47750	0
11	20231219	202000	803553450	47750	47750	47750	47750	0
12	20231219	201900	803553450	47750	47750	47750	47750	0
13	20231219	201800	803553450	47750	47750	47750	47750	0
14	20231219	201700	803553450	47750	47750	47750	47750	0
15	20231219	201600	803553450	47750	47750	47750	47750	0
16	20231219	201500	803553450	47750	47750	47750	47750	0
17	20231219	201400	803553450	47750	47750	47750	47750	0
18	20231219	201300	803553450	47750	47750	47750	47750	0
19	20231219	201200	803553450	47750	47750	47750	47750	0
20	20231219	201100	803553450	47750	47750	47750	47750	0
21	20231219	201000	803553450	47750	47750	47750	47750	0
22	20231219	200900	803553450	47750	47750	47750	47750	0
23	20231219	200800	803553450	47750	47750	47750	47750	0
24	20231219	200700	803553450	47750	47750	47750	47750	0
25	20231219	200600	803553450	47750	47750	47750	47750	0
26	20231219	200500	803553450	47750	47750	47750	47750	0
27	20231219	200400	803553450	47750	47750	47750	47750	0
28	20231219	200300	803553450	47750	47750	47750	47750	0
29	20231219	200200	803553450	47750	47750	47750	47750	0
30	20231219	200100	803553450	47750	47750	47750	47750	0
31	20231219	200000	803553450	47750	47750	47750	47750	0
32	20231219	195900	803553450	47750	47750	47750	47750	1429
33	20231219	195800	803553450	47750	47750	47750	47750	0
34	20231219	195700	803553450	47750	47750	47750	47750	0
35	20231219	195600	803553450	47750	47750	47750	47750	0
36	20231219	195500	803553450	47750	47750	47750	47750	0
37	20231219	195400	803553450	47750	47750	47750	47750	0
38	20231219	195300	803553450	47750	47750	47750	47750	0
39	20231219	195200	803553450	47750	47750	47750	47750	0
40	20231219	195100	803553450	47750	47750	47750	47750	0
41	20231219	195000	803553450	47750	47750	47750	47750	0
42	20231219	194900	803553450	47750	47750	47750	47750	0
43	20231219	194800	803553450	47750	47750	47750	47750	0
44	20231219	194700	803553450	47750	47750	47750	47750	0
45	20231219	194600	803553450	47750	47750	47750	47750	0
46	20231219	194500	803553450	47750	47750	47750	47750	0
47	20231219	194400	803553450	47750	47750	47750	47750	0
48	20231219	194300	803553450	47750	47750	47750	47750	0
49	20231219	194200	803553450	47750	47750	47750	47750	0
50	20231219	194100	803553450	47750	47750	47750	47750	0
51	20231219	194000	803553450	47750	47750	47750	47750	0
52	20231219	193900	803553450	47750	47750	47750	47750	0
53	20231219	193800	803553450	47750	47750	47750	47750	0
54	20231219	193700	803553450	47750	47750	47750	47750	0
55	20231219	193600	803553450	47750	47750	47750	47750	0
56	20231219	193500	803553450	47750	47750	47750	47750	0
57	20231219	193400	803553450	47750	47750	47750	47750	0
58	20231219	193300	803553450	47750	47750	47750	47750	0
59	20231219	193200	803553450	47750	47750	47750	47750	0
60	20231219	193100	803553450	47750	47750	47750	47750	0
61	20231219	193000	803553450	47750	47750	47750	47750	0
62	20231219	192900	803553450	47750	47750	47750	47750	1429
63	20231219	192800	803553450	47750	47750	47750	47750	0
64	20231219	192700	803553450	47750	47750	47750	47750	0
65	20231219	192600	803553450	47750	47750	47750	47750	0
66	20231219	192500	803553450	47750	47750	47750	47750	0
67	20231219	192400	803553450	47750	47750	47750	47750	0
68	20231219	192300	803553450	47750	47750	47750	47750	0
69	20231219	192200	803553450	47750	47750	47750	47750	0
70	20231219	192100	803553450	47750	47750	47750	47750	0
71	20231219	192000	803553450	47750	47750	47750	47750	0
72	20231219	191900	803553450	47750	47750	47750	47750	0
73	20231219	191800	803553450	47750	47750	47750	47750	0
74	20231219	191700	803553450	47750	47750	47750	47750	0
75	20231219	191600	803553450	47750	47750	47750	47750	0
76	20231219	191500	803553450	47750	47750	47750	47750	0
77	20231219	191400	803553450	47750	47750	47750	47750	0
78	20231219	191300	803553450	47750	47750	47750	47750	0
79	20231219	191200	803553450	47750	47750	47750	47750	0
80	20231219	191100	803553450	47750	47750	47750	47750	0
81	20231219	191000	803553450	47750	47750	47750	47750	0
82	20231219	190900	803553450	47750	47750	47750	47750	0
83	20231219	190800	803553450	47750	47750	47750	47750	0
84	20231219	190700	803553450	47750	47750	47750	47750	0
85	20231219	190600	803553450	47750	47750	47750	47750	0
86	20231219	190500	803553450	47750	47750	47750	47750	0
87	20231219	190400	803553450	47750	47750	47750	47750	0
88	20231219	190300	803553450	47750	47750	47750	47750	0
89	20231219	190200	803553450	47750	47750	47750	47750	0
90	20231219	190100	803553450	47750	47750	47750	47750	0
91	20231219	190000	803553450	47750	47750	47750	47750	0
92	20231219	185900	803553450	47750	47750	47750	47750	1429
93	20231219	185800	803553450	47750	47750	47750	47750	0
94	20231219	185700	803553450	47750	47750	47750	47750	0
95	20231219	185600	803553450	47750	47750	47750	47750	0
96	20231219	185500	803553450	47750	47750	47750	47750	0
97	20231219	185400	803553450	47750	47750	47750	47750	0
98	20231219	185300	803553450	47750	47750	47750	47750	0
99	20231219	185200	803553450	47750	47750	47750	47750	0
100	20231219	185100	803553450	47750	47750	47750	47750	0
101	20231219	185000	803553450	47750	47750	47750	47750	0
102	20231219	184900	803553450	47750	47750	47750	47750	0
103	20231219	184800	803553450	47750	47750	47750	47750	0
104	20231219	184700	803553450	47750	47750	47750	47750	0
105	20231219	184600	803553450	47750	47750	47750	47750	0
106	20231219	184500	803553450	47750	47750	47750	47750	0
107	20231219	184400	803553450	47750	47750	47750	47750	0
108	20231219	184300	803553450	47750	47750	47750	47750	0
109	20231219	184200	803553450	47750	47750	47750	47750	0
110	20231219	184100	803553450	47750	47750	47750	47750	0
111	20231219	184000	803553450	47750	47750	47750	47750	0
112	20231219	183900	803553450	47750	47750	47750	47750	0
113	20231219	183800	803553450	47750	47750	47750	47750	0
114	20231219	183700	803553450	47750	47750	47750	47750	0
115	20231219	183600	803553450	47750	47750	47750	47750	0
116	20231219	183500	803553450	47750	47750	47750	47750	0
117	20231219	183400	803553450	47750	47750	47750	47750	0
118	20231219	183300	803553450	47750	47750	47750	47750	0
119	20231219	183200	803553450	47750	47750	47750	47750	0
120	20231219	183100	803553450	47750	47750	47750	47750	0
121	20231219	183000	803553450	47750	47750	47750	47750	0
122	20231219	182900	803553450	47750	47750	47750	47750	1429
123	20231219	182800	803553450	47750	47750	47750	47750	0
124	20231219	182700	803553450	47750	47750	47750	47750	0
125	20231219	182600	803553450	47750	47750	47750	47750	0
126	20231219	182500	803553450	47750	47750	47750	47750	0
127	20231219	182400	803553450	47750	47750	47750	47750	0
128	20231219	182300	803553450	47750	47750	47750	47750	0
129	20231219	182200	803553450	47750	47750	47750	47750	0
130	20231219	182100	803553450	47750	47750	47750	47750	0
131	20231219	182000	803553450	47750	47750	47750	47750	0
132	20231219	181900	803553450	47750	47750	47750	47750	0
133	20231219	181800	803553450	47750	47750	47750	47750	0
134	20231219	181700	803553450	47750	47750	47750	47750	0
135	20231219	181600	803553450	47750	47750	47750	47750	0
136	20231219	181500	803553450	47750	47750	47750	47750	0
137	20231219	181400	803553450	47750	47750	47750	47750	0
138	20231219	181300	803553450	47750	47750	47750	47750	0
139	20231219	181200	803553450	47750	47750	47750	47750	0
140	20231219	181100	803553450	47750	47750	47750	47750	0
141	20231219	181000	803553450	47750	47750	47750	47750	0
142	20231219	180900	803553450	47750	47750	47750	47750	0
143	20231219	180800	803553450	47750	47750	47750	47750	0
144	20231219	180700	803553450	47750	47750	47750	47750	0
145	20231219	180600	803553450	47750	47750	47750	47750	0
146	20231219	180500	803553450	47750	47750	47750	47750	0
147	20231219	180400	803553450	47750	47750	47750	47750	0
148	20231219	180300	803553450	47750	47750	47750	47750	0
149	20231219	180200	803553450	47750	47750	47750	47750	0
150	20231219	180100	803553450	47750	47750	47750	47750	0
151	20231219	180000	803553450	47750	47750	47750	47750	0
152	20231219	175900	803553450	47750	47750	47750	47750	1429
153	20231219	175800	803553450	47750	47750	47750	47750	0
154	20231219	175700	803553450	47750	47750	47750	47750	0
155	20231219	175600	803553450	47750	47750	47750	47750	0
156	20231219	175500	803553450	47750	47750	47750	47750	0
157	20231219	175400	803553450	47750	47750	47750	47750	0
158	20231219	175300	803553450	47750	47750	47750	47750	0
159	20231219	175200	803553450	47750	47750	47750	47750	0
160	20231219	175100	803553450	47750	47750	47750	47750	0
161	20231219	175000	803553450	47750	47750	47750	47750	0
162	20231219	174900	803553450	47750	47750	47750	47750	0
163	20231219	174800	803553450	47750	47750	47750	47750	0
164	20231219	174700	803553450	47750	47750	47750	47750	0
165	20231219	174600	803553450	47750	47750	47750	47750	0
166	20231219	174500	803553450	47750	47750	47750	47750	0
167	20231219	174400	803553450	47750	47750	47750	47750	0
168	20231219	174300	803553450	47750	47750	47750	47750	0
169	20231219	174200	803553450	47750	47750	47750	47750	0
170	20231219	174100	803553450	47750	47750	47750	47750	0
171	20231219	174000	803553450	47750	47750	47750	47750	0
172	20231219	173900	803553450	47750	47750	47750	47750	0
173	20231219	173800	803553450	47750	47750	47750	47750	0
174	20231219	173700	803553450	47750	47750	47750	47750	0
175	20231219	173600	803553450	47750	47750	47750	47750	0
176	20231219	173500	803553450	47750	47750	47750	47750	0
177	20231219	173400	803553450	47750	47750	47750	47750	0
178	20231219	173300	803553450	47750	47750	47750	47750	0
179	20231219	173200	803553450	47750	47750	47750	47750	0
180	20231219	173100	803553450	47750	47750	47750	47750	0
181	20231219	173000	803553450	47750	47750	47750	47750	0
182	20231219	172900	803553450	47750	47750	47750	47750	1429
183	20231219	172800	803553450	47750	47750	47750	47750	0
184	20231219	172700	803553450	47750	47750	47750	47750	0
185	20231219	172600	803553450	47750	47750	47750	47750	0
186	20231219	172500	803553450	47750	47750	47750	47750	0
187	20231219	172400	803553450	47750	47750	47750	47750	0
188	20231219	172300	803553450	47750	47750	47750	47750	0
189	20231219	172200	803553450	47750	47750	47750	47750	0
190	20231219	172100	803553450	47750	47750	47750	47750	0
191	20231219	172000	803553450	47750	47750	47750	47750	0
192	20231219	171900	803553450	47750	47750	47750	47750	0
193	20231219	171800	803553450	47750	47750	47750	47750	0
194	20231219	171700	803553450	47750	47750	47750	47750	0
195	20231219	171600	803553450	47750	47750	47750	47750	0
196	20231219	171500	803553450	47750	47750	47750	47750	0
197	20231219	171400	803553450	47750	47750	47750	47750	0
198	20231219	171300	803553450	47750	47750	47750	47750	0
199	20231219	171200	803553450	47750	47750	47750	47750	0
200	20231219	171100	803553450	47750	47750	47750	47750	0
201	20231219	171000	803553450	47750	47750	47750	47750	0
202	20231219	170900	803553450	47750	47750	47750	47750	0
203	20231219	170800	803553450	47750	47750	47750	47750	0
204	20231219	170700	803553450	47750	47750	47750	47750	0
205	20231219	170600	803553450	47750	47750	47750	47750	0
206	20231219	170500	803553450	47750	47750	47750	47750	0
207	20231219	170400	803553450	47750	47750	47750	47750	0
208	20231219	170300	803553450	47750	47750	47750	47750	0
209	20231219	170200	803553450	47750	47750	47750	47750	0
210	20231219	170100	803553450	47750	47750	47750	47750	0
211	20231219	170000	803553450	47750	47750	47750	47750	0
212	20231219	165900	803553450	47750	47750	47750	47750	1429
213	20231219	165800	803553450	47750	47750	47750	47750	0
214	20231219	165700	803553450	47750	47750	47750	47750	0
215	20231219	165600	803553450	47750	47750	47750	47750	0
216	20231219	165500	803553450	47750	47750	47750	47750	0
217	20231219	165400	803553450	47750	47750	47750	47750	0
218	20231219	165300	803553450	47750	47750	47750	47750	0
219	20231219	165200	803553450	47750	47750	47750	47750	0
220	20231219	165100	803553450	47750	47750	47750	47750	0
221	20231219	165000	803553450	47750	47750	47750	47750	0
222	20231219	164900	803553450	47750	47750	47750	47750	0
223	20231219	164800	803553450	47750	47750	47750	47750	0
224	20231219	164700	803553450	47750	47750	47750	47750	0
225	20231219	164600	803553450	47750	47750	47750	47750	0
226	20231219	164500	803553450	47750	47750	47750	47750	0
227	20231219	164400	803553450	47750	47750	47750	47750	0
228	20231219	164300	803553450	47750	47750	47750	47750	0
229	20231219	164200	803553450	47750	47750	47750	47750	0
230	20231219	164100	803553450	47750	47750	47750	47750	0
231	20231219	164000	803553450	47750	47750	47750	47750	0
232	20231219	163900	803553450	47750	47750	47750	47750	0
233	20231219	163800	803553450	47750	47750	47750	47750	0
234	20231219	163700	803553450	47750	47750	47750	47750	0
235	20231219	163600	803553450	47750	47750	47750	47750	0
236	20231219	163500	803553450	47750	47750	47750	47750	0
237	20231219	163400	803553450	47750	47750	47750	47750	0
238	20231219	163300	803553450	47750	47750	47750	47750	0
239	20231219	163200	803553450	47750	47750	47750	47750	0
240	20231219	163100	803553450	47750	47750	47750	47750	0
241	20231219	163000	803553450	47750	47750	47750	47750	0
242	20231219	162900	803553450	47750	47750	47750	47750	1429
243	20231219	162800	803553450	47750	47750	47750	47750	0
244	20231219	162700	803553450	47750	47750	47750	47750	0
245	20231219	162600	803553450	47750	47750	47750	47750	0
246	20231219	162500	803553450	47750	47750	47750	47750	0
247	20231219	162400	803553450	47750	47750	47750	47750	0
248	20231219	162300	803553450	47750	47750	47750	47750	0
249	20231219	162200	803553450	47750	47750	47750	47750	0
250	20231219	162100	803553450	47750	47750	47750	47750	0
251	20231219	162000	803553450	47750	47750	47750	47750	0
252	20231219	161900	803553450	47750	47750	47750	47750	0
253	20231219	161800	803553450	47750	47750	47750	47750	0
254	20231219	161700	803553450	47750	47750	47750	47750	0
255	20231219	161600	803553450	47750	47750	47750	47750	0
256	20231219	161500	803553450	47750	47750	47750	47750	0
257	20231219	161400	803553450	47750	47750	47750	47750	0
258	20231219	161300	803553450	47750	47750	47750	47750	0
259	20231219	161200	803553450	47750	47750	47750	47750	0
260	20231219	161100	803553450	47750	47750	47750	47750	0
261	20231219	161000	803553450	47750	47750	47750	47750	0
262	20231219	160900	803553450	47750	47750	47750	47750	0
263	20231219	160800	803553450	47750	47750	47750	47750	0
264	20231219	160700	803553450	47750	47750	47750	47750	0
265	20231219	160600	803553450	47750	47750	47750	47750	0
266	20231219	160500	803553450	47750	47750	47750	47750	0
267	20231219	160400	803553450	47750	47750	47750	47750	0
268	20231219	160300	803553450	47750	47750	47750	47750	0
269	20231219	160200	803553450	47750	47750	47750	47750	0
270	20231219	160100	803553450	47750	47750	47750	47750	0
271	20231219	160000	803553450	47750	47750	47750	47750	0
272	20231219	155900	803553450	47750	47750	47750	47750	1429
273	20231219	155800	803553450	47750	47750	47750	47750	0
274	20231219	155700	803553450	47750	47750	47750	47750	0
275	20231219	155600	803553450	47750	47750	47750	47750	0
276	20231219	155500	803553450	47750	47750	47750	47750	0
277	20231219	155400	803553450	47750	47750	47750	47750	0
278	20231219	155300	803553450	47750	47750	47750	47750	0
279	20231219	155200	803553450	47750	47750	47750	47750	0
280	20231219	155100	803553450	47750	47750	47750	47750	0
281	20231219	155000	803553450	47750	47750	47750	47750	0
282	20231219	154900	803553450	47750	47750	47750	47750	0
283	20231219	154800	803553450	47750	47750	47750	47750	0
284	20231219	154700	803553450	47750	47750	47750	47750	0
285	20231219	154600	803553450	47750	47750	47750	47750	0
286	20231219	154500	803553450	47750	47750	47750	47750	0
287	20231219	154400	803553450	47750	47750	47750	47750	0
288	20231219	154300	803553450	47750	47750	47750	47750	0
289	20231219	154200	803553450	47750	47750	47750	47750	0
290	20231219	154100	803553450	47750	47750	47750	47750	0
291	20231219	154000	803553450	47750	47750	47750	47750	0
292	20231219	153900	803553450	47750	47750	47750	47750	0
293	20231219	153800	803553450	47750	47750	47750	47750	0
294	20231219	153700	803553450	47750	47750	47750	47750	0
295	20231219	153600	803553450	47750	47750	47750	47750	0
296	20231219	153500	803553450	47750	47750	47750	47750	0
297	20231219	153400	803553450	47750	47750	47750	47750	0
298	20231219	153300	803553450	47750	47750	47750	47750	0
299	20231219	153200	803553450	47750	47750	47750	47750	0
300	20231219	153100	803553450	47750	47750	47750	47750	0
301	20231219	153000	803553450	47750	47750	47750	47750	1429
302	20231219	152900	735318700	47700	47700	47700	47700	0
303	20231219	152800	735318700	47700	47700	47700	47700	0
304	20231219	152700	735318700	47700	47700	47700	47700	0
305	20231219	152600	735318700	47700	47700	47700	47700	0
306	20231219	152500	735318700	47700	47700	47700	47700	0
307	20231219	152400	735318700	47700	47700	47700	47700	0
308	20231219	152300	735318700	47700	47700	47700	47700	0
309	20231219	152200	735318700	47700	47700	47700	47700	0
310	20231219	152100	735318700	47700	47700	47700	47700	0
311	20231219	152000	735318700	47700	47700	47700	47700	0
312	20231219	151900	735318700	47700	47550	47750	47500	172
313	20231219	151800	727139700	47750	47700	47750	47500	76
314	20231219	151700	723513900	47750	47500	47750	47500	67
315	20231219	151600	720320250	47750	47700	47750	47550	110
316	20231219	151500	715073650	47700	47500	47750	47500	101
317	20231219	151400	710257300	47750	47600	47750	47500	113
318	20231219	151300	704867250	47750	47750	47750	47550	109
319	20231219	151200	699668900	47500	47750	47750	47500	385
320	20231219	151100	681317850	47650	47750	47750	47650	83
321	20231219	151000	677355500	47750	47700	47750	47650	86
322	20231219	150900	673250800	47700	47750	47800	47650	139
323	20231219	150800	666615950	47700	47750	47750	47650	109
324	20231219	150700	661412500	47750	47750	47750	47650	119
325	20231219	150600	655731050	47750	47750	47800	47650	322
326	20231219	150500	640353350	47800	47650	47800	47650	341
327	20231219	150400	624088100	47650	47600	47650	47600	137
328	20231219	150300	617560450	47650	47650	47650	47600	141
329	20231219	150200	610842350	47650	47600	47650	47600	86
330	20231219	150100	606745200	47600	47650	47650	47600	170
331	20231219	150000	598647100	47650	47650	47650	47600	134
332	20231219	145900	592265000	47650	47650	47650	47650	75
333	20231219	145800	588691250	47650	47600	47650	47600	150
334	20231219	145700	581549000	47600	47550	47600	47550	226
335	20231219	145600	570799050	47600	47600	47600	47600	43
336	20231219	145500	568752250	47600	47550	47600	47550	174
337	20231219	145400	560477850	47550	47500	47550	47450	675
338	20231219	145300	528398400	47500	47500	47500	47500	40
339	20231219	145200	526498400	47500	47500	47500	47500	39
340	20231219	145100	524645900	47450	47500	47500	47450	57
341	20231219	145000	521938550	47500	47400	47500	47400	316
342	20231219	144900	506943150	47450	47400	47450	47400	103
343	20231219	144800	502058950	47450	47350	47450	47300	370
344	20231219	144700	484528300	47350	47350	47350	47350	40
345	20231219	144600	482634300	47350	47350	47350	47300	43
346	20231219	144500	480598400	47350	47350	47350	47350	40
347	20231219	144400	478704400	47300	47250	47300	47250	3
348	20231219	144300	478562550	47250	47250	47250	47250	5
349	20231219	144200	478326300	47250	47250	47250	47250	0
350	20231219	144100	478326300	47250	47250	47250	47250	0
351	20231219	144000	478326300	47250	47250	47250	47250	3
352	20231219	143900	478184550	47350	47350	47350	47350	14
353	20231219	143800	477521650	47350	47350	47350	47350	42
354	20231219	143700	475532950	47250	47250	47250	47250	5
355	20231219	143600	475296700	47300	47300	47300	47300	0
356	20231219	143500	475296700	47300	47250	47300	47250	37
357	20231219	143400	473546650	47250	47250	47250	47250	2
358	20231219	143300	473452150	47300	47300	47300	47300	14
359	20231219	143200	472789950	47250	47250	47250	47250	0
360	20231219	143100	472789950	47250	47250	47250	47250	5
361	20231219	143000	472553700	47250	47250	47250	47250	0
362	20231219	142900	472553700	47250	47250	47250	47250	0
363	20231219	142800	472553700	47250	47250	47250	47250	5
364	20231219	142700	472317450	47250	47250	47250	47250	15
365	20231219	142600	471608700	47300	47300	47300	47300	29
366	20231219	142500	470237000	47250	47250	47250	47250	2
367	20231219	142400	470142500	47300	47300	47300	47300	1
368	20231219	142300	470095200	47250	47250	47250	47250	3
369	20231219	142200	469953450	47250	47250	47250	47250	3
370	20231219	142100	469811700	47250	47250	47250	47250	0
371	20231219	142000	469811700	47250	47250	47250	47250	4
372	20231219	141900	469622700	47250	47250	47250	47250	0
373	20231219	141800	469622700	47250	47250	47250	47250	4
374	20231219	141700	469433700	47250	47250	47250	47250	3
375	20231219	141600	469291950	47300	47300	47300	47300	0
376	20231219	141500	469291950	47300	47250	47300	47250	25
377	20231219	141400	468110450	47300	47300	47300	47250	20
378	20231219	141300	467164550	47300	47300	47300	47300	0
379	20231219	141200	467164550	47300	47250	47300	47250	78
380	20231219	141100	463477650	47300	47250	47300	47250	19
381	20231219	141000	462579150	47300	47300	47300	47300	1
382	20231219	140900	462531850	47250	47250	47250	47250	12
383	20231219	140800	461964850	47300	47300	47300	47300	15
384	20231219	140700	461255350	47300	47300	47300	47300	128
385	20231219	140600	455200950	47300	47300	47300	47300	1
386	20231219	140500	455153650	47300	47300	47300	47300	2
387	20231219	140400	455059050	47300	47300	47300	47300	1
388	20231219	140300	455011750	47300	47300	47300	47300	0
389	20231219	140200	455011750	47300	47300	47300	47300	3
390	20231219	140100	454869850	47350	47300	47350	47300	21
391	20231219	140000	453876500	47350	47350	47350	47350	0
392	20231219	135900	453876500	47350	47300	47350	47300	20
393	20231219	135800	452930450	47350	47300	47350	47300	23
394	20231219	135700	451842500	47300	47250	47300	47250	4
395	20231219	135600	451653450	47300	47250	47300	47250	8
396	20231219	135500	451275400	47250	47250	47250	47250	1
397	20231219	135400	451228150	47250	47300	47300	47250	505
398	20231219	135300	427353650	47300	47300	47300	47300	0
399	20231219	135200	427353650	47300	47300	47300	47300	16
400	20231219	135100	426596850	47300	47300	47300	47300	4
401	20231219	135000	426407650	47300	47300	47300	47300	0
402	20231219	134900	426407650	47300	47300	47300	47300	0
403	20231219	134800	426407650	47300	47300	47300	47300	12
404	20231219	134700	425840050	47300	47300	47300	47300	0
405	20231219	134600	425840050	47300	47300	47300	47300	71
406	20231219	134500	422481750	47300	47350	47350	47300	4
407	20231219	134400	422292450	47300	47300	47300	47300	1
408	20231219	134300	422245150	47300	47300	47300	47300	0
409	20231219	134200	422245150	47300	47300	47300	47300	3
410	20231219	134100	422103250	47350	47350	47350	47350	0
411	20231219	134000	422103250	47350	47350	47350	47350	0
412	20231219	133900	422103250	47350	47300	47350	47300	3
413	20231219	133800	421961300	47350	47350	47350	47350	0
414	20231219	133700	421961300	47350	47350	47350	47350	86
415	20231219	133600	417889200	47350	47350	47350	47350	6
416	20231219	133500	417605100	47400	47400	47400	47400	0
417	20231219	133400	417605100	47400	47400	47400	47400	1
418	20231219	133300	417557700	47350	47400	47400	47350	8
419	20231219	133200	417178650	47350	47350	47350	47350	1
420	20231219	133100	417131300	47350	47350	47350	47350	3
421	20231219	133000	416989250	47350	47350	47350	47350	1
422	20231219	132900	416941900	47350	47300	47400	47300	832
423	20231219	132800	377542900	47300	47250	47300	47250	5
424	20231219	132700	377306550	47300	47300	47300	47300	0
425	20231219	132600	377306550	47300	47250	47300	47250	11
426	20231219	132500	376786300	47250	47250	47250	47250	2
427	20231219	132400	376691800	47250	47250	47250	47250	0
428	20231219	132300	376691800	47250	47250	47250	47250	1
429	20231219	132200	376644550	47250	47250	47250	47250	4
430	20231219	132100	376455550	47250	47250	47250	47250	0
431	20231219	132000	376455550	47250	47250	47250	47250	0
432	20231219	131900	376455550	47250	47200	47250	47200	3
433	20231219	131800	376313900	47200	47200	47200	47200	0
434	20231219	131700	376313900	47200	47200	47200	47200	1
435	20231219	131600	376266700	47200	47200	47200	47200	3
436	20231219	131500	376125100	47200	47200	47200	47200	1
437	20231219	131400	376077900	47200	47200	47200	47200	0
438	20231219	131300	376077900	47200	47200	47200	47200	3
439	20231219	131200	375936300	47300	47200	47300	47200	29
440	20231219	131100	374566100	47150	47150	47150	47150	0
441	20231219	131000	374566100	47150	47150	47150	47150	3
442	20231219	130900	374424650	47150	47150	47150	47150	1
443	20231219	130800	374377500	47150	47150	47150	47150	0
444	20231219	130700	374377500	47150	47150	47150	47150	3
445	20231219	130600	374236050	47250	47250	47250	47250	0
446	20231219	130500	374236050	47250	47250	47250	47250	82
447	20231219	130400	370361550	47250	47250	47250	47250	0
448	20231219	130300	370361550	47250	47250	47250	47250	1
449	20231219	130200	370314300	47250	47250	47250	47250	4
450	20231219	130100	370125300	47300	47250	47300	47250	57
451	20231219	130000	367429550	47250	47250	47250	47250	1
452	20231219	125900	367382300	47150	47150	47150	47150	4
453	20231219	125800	367193700	47250	47150	47250	47150	654
454	20231219	125700	336321300	47150	47150	47150	47150	1
455	20231219	125600	336274150	47150	47150	47150	47150	2
456	20231219	125500	336179850	47150	47150	47150	47150	1
457	20231219	125400	336132700	47150	47150	47150	47150	0
458	20231219	125300	336132700	47150	47150	47150	47150	4
459	20231219	125200	335944100	47150	47150	47150	47150	0
460	20231219	125100	335944100	47150	47150	47150	47150	0
461	20231219	125000	335944100	47150	47200	47200	47150	224
462	20231219	124900	325372150	47200	47200	47200	47200	1
463	20231219	124800	325324950	47200	47200	47200	47200	0
464	20231219	124700	325324950	47200	47200	47200	47200	3
465	20231219	124600	325183350	47200	47200	47200	47200	1
466	20231219	124500	325136150	47200	47200	47200	47200	2
467	20231219	124400	325041750	47200	47200	47200	47200	2
468	20231219	124300	324947350	47200	47200	47200	47200	1
469	20231219	124200	324900150	47200	47200	47200	47200	2
470	20231219	124100	324805750	47200	47200	47200	47200	4
471	20231219	124000	324616950	47200	47200	47200	47200	2
472	20231219	123900	324522550	47200	47200	47200	47200	4
473	20231219	123800	324333750	47250	47250	47250	47250	5
474	20231219	123700	324097500	47250	47250	47250	47250	0
475	20231219	123600	324097500	47250	47200	47250	47200	5
476	20231219	123500	323861350	47200	47200	47200	47200	0
477	20231219	123400	323861350	47200	47200	47200	47200	1
478	20231219	123300	323814150	47200	47200	47200	47200	4
479	20231219	123200	323625350	47200	47200	47200	47200	0
480	20231219	123100	323625350	47200	47200	47200	47200	0
481	20231219	123000	323625350	47200	47200	47200	47200	3
482	20231219	122900	323483750	47250	47250	47250	47250	0
483	20231219	122800	323483750	47250	47250	47250	47250	66
484	20231219	122700	320365250	47250	47250	47250	47250	4
485	20231219	122600	320176250	47250	47250	47250	47250	1
486	20231219	122500	320129000	47250	47250	47250	47250	0
487	20231219	122400	320129000	47250	47250	47250	47250	3
488	20231219	122300	319987250	47250	47250	47250	47250	1
489	20231219	122200	319940000	47250	47250	47250	47250	0
490	20231219	122100	319940000	47250	47250	47250	47250	3
491	20231219	122000	319798250	47250	47250	47250	47250	150
492	20231219	121900	312710750	47250	47250	47250	47250	3
493	20231219	121800	312569000	47250	47250	47250	47250	14
494	20231219	121700	311907500	47250	47250	47250	47250	6
495	20231219	121600	311624000	47300	47300	47300	47300	21
496	20231219	121500	310630700	47250	47250	47250	47250	2
497	20231219	121400	310536200	47250	47250	47250	47250	67
498	20231219	121300	307370450	47250	47250	47250	47250	4
499	20231219	121200	307181450	47250	47250	47250	47250	0
500	20231219	121100	307181450	47250	47250	47250	47250	354
501	20231219	121000	290454950	47250	47200	47250	47200	103
502	20231219	120900	285588350	47200	47200	47200	47200	0
503	20231219	120800	285588350	47200	47200	47200	47200	21
504	20231219	120700	284597150	47200	47200	47200	47200	4
505	20231219	120600	284408350	47200	47200	47200	47200	0
506	20231219	120500	284408350	47200	47200	47200	47200	64
507	20231219	120400	281387550	47200	47200	47200	47200	60
508	20231219	120300	278555550	47200	47200	47200	47200	3
509	20231219	120200	278413950	47200	47200	47200	47200	150
510	20231219	120100	271333950	47150	47150	47150	47150	3
511	20231219	120000	271192500	47150	47150	47150	47150	0
512	20231219	115900	271192500	47150	47150	47150	47150	3
513	20231219	115800	271051050	47150	47200	47200	47150	197
514	20231219	115700	261753600	47200	47150	47200	47150	4
515	20231219	115600	261564850	47150	47150	47150	47150	0
516	20231219	115500	261564850	47150	47150	47150	47150	8
517	20231219	115400	261187650	47150	47150	47150	47150	9
518	20231219	115300	260763300	47150	47150	47150	47150	30
519	20231219	115200	259348800	47150	47150	47150	47150	203
520	20231219	115100	249777350	47150	47150	47150	47150	29
521	20231219	115000	248410000	47100	47150	47150	47100	15
522	20231219	114900	247702800	47100	47150	47150	47100	11
523	20231219	114800	247184300	47050	47050	47050	47050	0
524	20231219	114700	247184300	47050	47050	47050	47050	3
525	20231219	114600	247043150	47100	47100	47100	47100	499
526	20231219	114500	223540250	47100	47100	47100	47100	1
527	20231219	114400	223493150	47100	47100	47100	47100	3
528	20231219	114300	223351850	47100	47100	47100	47100	51
529	20231219	114200	220949750	47150	47150	47150	47150	0
530	20231219	114100	220949750	47150	47150	47150	47100	31
531	20231219	114000	219488250	47150	47150	47150	47150	0
532	20231219	113900	219488250	47150	47150	47150	47150	0
533	20231219	113800	219488250	47150	47100	47150	47100	32
534	20231219	113700	217979650	47100	47100	47100	47100	1
535	20231219	113600	217932550	47100	47100	47100	47100	0
536	20231219	113500	217932550	47100	47100	47100	47100	2
537	20231219	113400	217838350	47100	47100	47100	47100	7
538	20231219	113300	217508650	47050	47050	47050	47050	0
539	20231219	113200	217508650	47050	47100	47100	47050	5
540	20231219	113100	217273300	47050	47050	47050	47050	1
541	20231219	113000	217226250	47050	47050	47050	47050	0
542	20231219	112900	217226250	47050	47000	47100	47000	99
543	20231219	112800	212568500	47000	47000	47000	47000	0
544	20231219	112700	212568500	47000	47000	47000	47000	1
545	20231219	112600	212521500	47000	47000	47000	47000	3
546	20231219	112500	212380500	47000	47000	47000	47000	1
547	20231219	112400	212333500	47050	47050	47050	47050	4
548	20231219	112300	212145300	47000	47050	47050	47000	11
549	20231219	112200	211627900	47050	47000	47050	47000	13
550	20231219	112100	211016300	47000	47000	47000	47000	3
551	20231219	112000	210875300	47050	47050	47050	47050	1
552	20231219	111900	210828250	47000	47000	47000	47000	0
553	20231219	111800	210828250	47000	47000	47000	47000	4
554	20231219	111700	210640250	47050	47050	47050	47050	14
555	20231219	111600	209981550	47050	47050	47050	47050	1
556	20231219	111500	209934500	47050	47050	47050	47050	2
557	20231219	111400	209840400	47050	47050	47050	47050	1
558	20231219	111300	209793350	47050	47050	47050	47050	0
559	20231219	111200	209793350	47050	47050	47050	47050	4
560	20231219	111100	209605150	47050	47050	47050	47050	0
561	20231219	111000	209605150	47050	47050	47050	47050	0
562	20231219	110900	209605150	47050	47050	47050	47050	4
563	20231219	110800	209416950	47050	47050	47050	47050	1
564	20231219	110700	209369900	47100	47100	47100	47100	62
565	20231219	110600	206449700	47100	47100	47100	47100	40
566	20231219	110500	204565700	47100	47100	47100	47100	1
567	20231219	110400	204518600	47100	47100	47100	47100	3
568	20231219	110300	204377300	47100	47100	47100	47100	3
569	20231219	110200	204236000	47150	47100	47150	47100	19
570	20231219	110100	203340850	47050	47050	47050	47050	2
571	20231219	110000	203246750	47050	47050	47050	47050	2
572	20231219	105900	203152650	47000	47000	47000	47000	20
573	20231219	105800	202212650	46950	47000	47000	46950	11
574	20231219	105700	201695700	46950	46950	46950	46950	4
575	20231219	105600	201507900	46950	47000	47000	46950	6
576	20231219	105500	201225950	47000	46950	47000	46950	18
577	20231219	105400	200380150	46950	46950	46950	46950	10
578	20231219	105300	199910650	46950	46950	46950	46950	1
579	20231219	105200	199863700	46950	46950	46950	46950	2
580	20231219	105100	199769800	47000	46950	47000	46950	60
581	20231219	105000	196952550	46950	46950	46950	46950	0
582	20231219	104900	196952550	46950	46950	46950	46950	4
583	20231219	104800	196764750	46950	46950	46950	46950	0
584	20231219	104700	196764750	46950	46950	46950	46950	0
585	20231219	104600	196764750	46950	46950	46950	46950	4
586	20231219	104500	196576950	47000	47000	47000	47000	0
587	20231219	104400	196576950	47000	47000	47000	47000	0
588	20231219	104300	196576950	47000	47000	47000	47000	2
589	20231219	104200	196482950	47000	47000	47000	47000	0
590	20231219	104100	196482950	47000	47000	47000	47000	0
591	20231219	104000	196482950	47000	47100	47100	47000	5
592	20231219	103900	196247650	47000	47000	47000	47000	0
593	20231219	103800	196247650	47000	47000	47000	47000	0
594	20231219	103700	196247650	47000	47000	47000	47000	3
595	20231219	103600	196106650	47000	47000	47000	47000	15
596	20231219	103500	195401650	47000	47000	47000	47000	0
597	20231219	103400	195401650	47000	47000	47000	47000	156
598	20231219	103300	188069650	47000	47000	47000	47000	0
599	20231219	103200	188069650	47000	47000	47000	47000	0
600	20231219	103100	188069650	47000	47000	47000	47000	10
601	20231219	103000	187599650	47000	47000	47000	47000	1
602	20231219	102900	187552650	47000	47000	47000	47000	3
603	20231219	102800	187411650	47100	47100	47100	47100	0
604	20231219	102700	187411650	47100	47100	47100	47100	0
605	20231219	102600	187411650	47100	46900	47100	46900	220
606	20231219	102500	177089450	47100	47100	47100	47100	1
607	20231219	102400	177042350	46900	46900	46900	46900	0
608	20231219	102300	177042350	46900	46900	46900	46900	0
609	20231219	102200	177042350	46900	46900	46900	46900	10
610	20231219	102100	176573350	47150	47150	47150	47150	3
611	20231219	102000	176431900	47150	47150	47150	47150	11
612	20231219	101900	175913250	47150	47150	47150	47150	9
613	20231219	101800	175488900	47000	47000	47000	47000	0
614	20231219	101700	175488900	47000	47050	47050	46950	428
615	20231219	101600	155361300	47100	47100	47100	47100	69
616	20231219	101500	152111400	47200	47100	47200	47100	15
617	20231219	101400	151404800	47050	47050	47050	47050	1
618	20231219	101300	151357750	47050	47050	47050	47050	0
619	20231219	101200	151357750	47050	47050	47050	47050	14
620	20231219	101100	150699050	47050	47050	47050	47050	0
621	20231219	101000	150699050	47050	47050	47050	47050	0
622	20231219	100900	150699050	47050	47050	47050	47050	0
623	20231219	100800	150699050	47050	47050	47050	47050	20
624	20231219	100700	149758050	47050	47050	47050	47050	22
625	20231219	100600	148722950	47050	47050	47050	47050	49
626	20231219	100500	146417500	47200	47200	47200	47200	2
627	20231219	100400	146323100	47050	47200	47200	47050	602
628	20231219	100300	117927250	47200	47200	47200	47200	60
629	20231219	100200	115095250	47150	47200	47200	47150	6
630	20231219	100100	114812300	47150	47150	47150	47150	9
631	20231219	100000	114387950	47150	47250	47250	47150	16
632	20231219	095900	113632350	47200	47200	47200	47200	0
633	20231219	095800	113632350	47200	47200	47200	47200	2
634	20231219	095700	113537950	47200	47200	47200	47200	4
635	20231219	095600	113349150	47200	47200	47200	47200	0
636	20231219	095500	113349150	47200	47200	47200	47200	11
637	20231219	095400	112829950	47200	47200	47200	47200	12
638	20231219	095300	112263550	47100	47250	47250	47100	22
639	20231219	095200	111226300	47250	47250	47250	47200	48
640	20231219	095100	108959450	47250	47250	47250	47250	11
641	20231219	095000	108439700	47250	47200	47300	47200	179
642	20231219	094900	99983600	47200	47200	47200	47200	9
643	20231219	094800	99558800	47150	47050	47150	47050	92
644	20231219	094700	95225400	47100	47100	47100	47100	1
645	20231219	094600	95178300	47150	47150	47150	47150	1
646	20231219	094500	95131150	47150	47150	47150	47150	0
647	20231219	094400	95131150	47150	47150	47150	47150	0
648	20231219	094300	95131150	47150	47150	47150	47150	55
649	20231219	094200	92537900	47200	47000	47200	47000	38
650	20231219	094100	90747100	47000	47000	47000	47000	0
651	20231219	094000	90747100	47000	47100	47100	47000	15
652	20231219	093900	90041350	47100	47100	47100	47100	18
653	20231219	093800	89193550	47150	47150	47150	47150	1
654	20231219	093700	89146400	47150	47200	47200	47150	58
655	20231219	093600	86410000	47200	47150	47200	47150	215
656	20231219	093500	76264900	47150	47100	47150	47100	30
657	20231219	093400	74851850	47050	47050	47050	47050	24
658	20231219	093300	73722650	47050	47050	47050	47050	23
659	20231219	093200	72640500	47050	47000	47050	47000	74
660	20231219	093100	69159100	47000	47000	47000	47000	42
661	20231219	093000	67185100	47000	47000	47000	47000	3
662	20231219	092900	67044100	47000	47000	47000	47000	0
663	20231219	092800	67044100	47000	47000	47000	46950	38
664	20231219	092700	65258200	47000	46900	47000	46900	32
665	20231219	092600	63756950	46900	46900	46900	46900	0
666	20231219	092500	63756950	46900	46900	46900	46900	13
667	20231219	092400	63147250	46800	46800	46800	46800	100
668	20231219	092300	58467250	46850	46850	46850	46850	0
669	20231219	092200	58467250	46850	46850	46850	46850	0
670	20231219	092100	58467250	46850	46850	46850	46850	1
671	20231219	092000	58420400	46950	46950	46950	46950	0
672	20231219	091900	58420400	46950	46950	46950	46950	0
673	20231219	091800	58420400	46950	46800	46950	46800	101
674	20231219	091700	53682450	46850	46850	46850	46850	0
675	20231219	091600	53682450	46850	46850	46850	46850	0
676	20231219	091500	53682450	46850	46850	46850	46850	14
677	20231219	091400	53026550	46650	46650	46650	46650	0
678	20231219	091300	53026550	46650	46700	46700	46650	2
679	20231219	091200	52933200	46650	46650	46650	46650	57
680	20231219	091100	50274150	46900	46900	46900	46900	0
681	20231219	091000	50274150	46900	46900	46900	46900	0
682	20231219	090900	50274150	46900	46900	46900	46900	0
683	20231219	090800	50274150	46900	46900	46900	46900	242
684	20231219	090700	38924350	46700	46750	46750	46700	42
685	20231219	090600	36962800	46900	46900	46900	46900	7
686	20231219	090500	36634500	46900	46900	46900	46900	50
687	20231219	090400	34289500	46900	46750	46900	46750	2
688	20231219	090300	34195850	46750	46700	46750	46700	43
689	20231219	090200	32187700	46700	46700	46750	46500	134
690	20231219	090100	25929050	46550	46600	46600	46550	56
691	20231219	090000	23321550	46550	46550	46550	46550	501