KissMeData/243840/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204500	810496850	40650	40650	40650	40650	368
3	20231213	204400	810496850	40650	40650	40650	40650	0
4	20231213	204300	810496850	40650	40650	40650	40650	0
5	20231213	204200	810496850	40650	40650	40650	40650	0
6	20231213	204100	810496850	40650	40650	40650	40650	0
7	20231213	204000	810496850	40650	40650	40650	40650	0
8	20231213	203900	810496850	40650	40650	40650	40650	0
9	20231213	203800	810496850	40650	40650	40650	40650	0
10	20231213	203700	810496850	40650	40650	40650	40650	0
11	20231213	203600	810496850	40650	40650	40650	40650	0
12	20231213	203500	810496850	40650	40650	40650	40650	0
13	20231213	203400	810496850	40650	40650	40650	40650	0
14	20231213	203300	810496850	40650	40650	40650	40650	0
15	20231213	203200	810496850	40650	40650	40650	40650	0
16	20231213	203100	810496850	40650	40650	40650	40650	0
17	20231213	203000	810496850	40650	40650	40650	40650	0
18	20231213	202900	810496850	40650	40650	40650	40650	0
19	20231213	202800	810496850	40650	40650	40650	40650	0
20	20231213	202700	810496850	40650	40650	40650	40650	0
21	20231213	202600	810496850	40650	40650	40650	40650	0
22	20231213	202500	810496850	40650	40650	40650	40650	0
23	20231213	202400	810496850	40650	40650	40650	40650	0
24	20231213	202300	810496850	40650	40650	40650	40650	0
25	20231213	202200	810496850	40650	40650	40650	40650	0
26	20231213	202100	810496850	40650	40650	40650	40650	0
27	20231213	202000	810496850	40650	40650	40650	40650	0
28	20231213	201900	810496850	40650	40650	40650	40650	0
29	20231213	201800	810496850	40650	40650	40650	40650	0
30	20231213	201700	810496850	40650	40650	40650	40650	0
31	20231213	201600	810496850	40650	40650	40650	40650	0
32	20231213	201500	810496850	40650	40650	40650	40650	368
33	20231213	201400	810496850	40650	40650	40650	40650	0
34	20231213	201300	810496850	40650	40650	40650	40650	0
35	20231213	201200	810496850	40650	40650	40650	40650	0
36	20231213	201100	810496850	40650	40650	40650	40650	0
37	20231213	201000	810496850	40650	40650	40650	40650	0
38	20231213	200900	810496850	40650	40650	40650	40650	0
39	20231213	200800	810496850	40650	40650	40650	40650	0
40	20231213	200700	810496850	40650	40650	40650	40650	0
41	20231213	200600	810496850	40650	40650	40650	40650	0
42	20231213	200500	810496850	40650	40650	40650	40650	0
43	20231213	200400	810496850	40650	40650	40650	40650	0
44	20231213	200300	810496850	40650	40650	40650	40650	0
45	20231213	200200	810496850	40650	40650	40650	40650	0
46	20231213	200100	810496850	40650	40650	40650	40650	0
47	20231213	200000	810496850	40650	40650	40650	40650	0
48	20231213	195900	810496850	40650	40650	40650	40650	0
49	20231213	195800	810496850	40650	40650	40650	40650	0
50	20231213	195700	810496850	40650	40650	40650	40650	0
51	20231213	195600	810496850	40650	40650	40650	40650	0
52	20231213	195500	810496850	40650	40650	40650	40650	0
53	20231213	195400	810496850	40650	40650	40650	40650	0
54	20231213	195300	810496850	40650	40650	40650	40650	0
55	20231213	195200	810496850	40650	40650	40650	40650	0
56	20231213	195100	810496850	40650	40650	40650	40650	0
57	20231213	195000	810496850	40650	40650	40650	40650	0
58	20231213	194900	810496850	40650	40650	40650	40650	0
59	20231213	194800	810496850	40650	40650	40650	40650	0
60	20231213	194700	810496850	40650	40650	40650	40650	0
61	20231213	194600	810496850	40650	40650	40650	40650	0
62	20231213	194500	810496850	40650	40650	40650	40650	368
63	20231213	194400	810496850	40650	40650	40650	40650	0
64	20231213	194300	810496850	40650	40650	40650	40650	0
65	20231213	194200	810496850	40650	40650	40650	40650	0
66	20231213	194100	810496850	40650	40650	40650	40650	0
67	20231213	194000	810496850	40650	40650	40650	40650	0
68	20231213	193900	810496850	40650	40650	40650	40650	0
69	20231213	193800	810496850	40650	40650	40650	40650	0
70	20231213	193700	810496850	40650	40650	40650	40650	0
71	20231213	193600	810496850	40650	40650	40650	40650	0
72	20231213	193500	810496850	40650	40650	40650	40650	0
73	20231213	193400	810496850	40650	40650	40650	40650	0
74	20231213	193300	810496850	40650	40650	40650	40650	0
75	20231213	193200	810496850	40650	40650	40650	40650	0
76	20231213	193100	810496850	40650	40650	40650	40650	0
77	20231213	193000	810496850	40650	40650	40650	40650	0
78	20231213	192900	810496850	40650	40650	40650	40650	0
79	20231213	192800	810496850	40650	40650	40650	40650	0
80	20231213	192700	810496850	40650	40650	40650	40650	0
81	20231213	192600	810496850	40650	40650	40650	40650	0
82	20231213	192500	810496850	40650	40650	40650	40650	0
83	20231213	192400	810496850	40650	40650	40650	40650	0
84	20231213	192300	810496850	40650	40650	40650	40650	0
85	20231213	192200	810496850	40650	40650	40650	40650	0
86	20231213	192100	810496850	40650	40650	40650	40650	0
87	20231213	192000	810496850	40650	40650	40650	40650	0
88	20231213	191900	810496850	40650	40650	40650	40650	0
89	20231213	191800	810496850	40650	40650	40650	40650	0
90	20231213	191700	810496850	40650	40650	40650	40650	0
91	20231213	191600	810496850	40650	40650	40650	40650	0
92	20231213	191500	810496850	40650	40650	40650	40650	368
93	20231213	191400	810496850	40650	40650	40650	40650	0
94	20231213	191300	810496850	40650	40650	40650	40650	0
95	20231213	191200	810496850	40650	40650	40650	40650	0
96	20231213	191100	810496850	40650	40650	40650	40650	0
97	20231213	191000	810496850	40650	40650	40650	40650	0
98	20231213	190900	810496850	40650	40650	40650	40650	0
99	20231213	190800	810496850	40650	40650	40650	40650	0
100	20231213	190700	810496850	40650	40650	40650	40650	0
101	20231213	190600	810496850	40650	40650	40650	40650	0
102	20231213	190500	810496850	40650	40650	40650	40650	0
103	20231213	190400	810496850	40650	40650	40650	40650	0
104	20231213	190300	810496850	40650	40650	40650	40650	0
105	20231213	190200	810496850	40650	40650	40650	40650	0
106	20231213	190100	810496850	40650	40650	40650	40650	0
107	20231213	190000	810496850	40650	40650	40650	40650	0
108	20231213	185900	810496850	40650	40650	40650	40650	0
109	20231213	185800	810496850	40650	40650	40650	40650	0
110	20231213	185700	810496850	40650	40650	40650	40650	0
111	20231213	185600	810496850	40650	40650	40650	40650	0
112	20231213	185500	810496850	40650	40650	40650	40650	0
113	20231213	185400	810496850	40650	40650	40650	40650	0
114	20231213	185300	810496850	40650	40650	40650	40650	0
115	20231213	185200	810496850	40650	40650	40650	40650	0
116	20231213	185100	810496850	40650	40650	40650	40650	0
117	20231213	185000	810496850	40650	40650	40650	40650	0
118	20231213	184900	810496850	40650	40650	40650	40650	0
119	20231213	184800	810496850	40650	40650	40650	40650	0
120	20231213	184700	810496850	40650	40650	40650	40650	0
121	20231213	184600	810496850	40650	40650	40650	40650	0
122	20231213	184500	810496850	40650	40650	40650	40650	368
123	20231213	184400	810496850	40650	40650	40650	40650	0
124	20231213	184300	810496850	40650	40650	40650	40650	0
125	20231213	184200	810496850	40650	40650	40650	40650	0
126	20231213	184100	810496850	40650	40650	40650	40650	0
127	20231213	184000	810496850	40650	40650	40650	40650	0
128	20231213	183900	810496850	40650	40650	40650	40650	0
129	20231213	183800	810496850	40650	40650	40650	40650	0
130	20231213	183700	810496850	40650	40650	40650	40650	0
131	20231213	183600	810496850	40650	40650	40650	40650	0
132	20231213	183500	810496850	40650	40650	40650	40650	0
133	20231213	183400	810496850	40650	40650	40650	40650	0
134	20231213	183300	810496850	40650	40650	40650	40650	0
135	20231213	183200	810496850	40650	40650	40650	40650	0
136	20231213	183100	810496850	40650	40650	40650	40650	0
137	20231213	183000	810496850	40650	40650	40650	40650	0
138	20231213	182900	810496850	40650	40650	40650	40650	0
139	20231213	182800	810496850	40650	40650	40650	40650	0
140	20231213	182700	810496850	40650	40650	40650	40650	0
141	20231213	182600	810496850	40650	40650	40650	40650	0
142	20231213	182500	810496850	40650	40650	40650	40650	0
143	20231213	182400	810496850	40650	40650	40650	40650	0
144	20231213	182300	810496850	40650	40650	40650	40650	0
145	20231213	182200	810496850	40650	40650	40650	40650	0
146	20231213	182100	810496850	40650	40650	40650	40650	0
147	20231213	182000	810496850	40650	40650	40650	40650	0
148	20231213	181900	810496850	40650	40650	40650	40650	0
149	20231213	181800	810496850	40650	40650	40650	40650	0
150	20231213	181700	810496850	40650	40650	40650	40650	0
151	20231213	181600	810496850	40650	40650	40650	40650	0
152	20231213	181500	810496850	40650	40650	40650	40650	368
153	20231213	181400	810496850	40650	40650	40650	40650	0
154	20231213	181300	810496850	40650	40650	40650	40650	0
155	20231213	181200	810496850	40650	40650	40650	40650	0
156	20231213	181100	810496850	40650	40650	40650	40650	0
157	20231213	181000	810496850	40650	40650	40650	40650	0
158	20231213	180900	810496850	40650	40650	40650	40650	0
159	20231213	180800	810496850	40650	40650	40650	40650	0
160	20231213	180700	810496850	40650	40650	40650	40650	0
161	20231213	180600	810496850	40650	40650	40650	40650	0
162	20231213	180500	810496850	40650	40650	40650	40650	0
163	20231213	180400	810496850	40650	40650	40650	40650	0
164	20231213	180300	810496850	40650	40650	40650	40650	0
165	20231213	180200	810496850	40650	40650	40650	40650	0
166	20231213	180100	810496850	40650	40650	40650	40650	0
167	20231213	180000	810496850	40650	40650	40650	40650	0
168	20231213	175900	810496850	40650	40650	40650	40650	0
169	20231213	175800	810496850	40650	40650	40650	40650	0
170	20231213	175700	810496850	40650	40650	40650	40650	0
171	20231213	175600	810496850	40650	40650	40650	40650	0
172	20231213	175500	810496850	40650	40650	40650	40650	0
173	20231213	175400	810496850	40650	40650	40650	40650	0
174	20231213	175300	810496850	40650	40650	40650	40650	0
175	20231213	175200	810496850	40650	40650	40650	40650	0
176	20231213	175100	810496850	40650	40650	40650	40650	0
177	20231213	175000	810496850	40650	40650	40650	40650	0
178	20231213	174900	810496850	40650	40650	40650	40650	0
179	20231213	174800	810496850	40650	40650	40650	40650	0
180	20231213	174700	810496850	40650	40650	40650	40650	0
181	20231213	174600	810496850	40650	40650	40650	40650	0
182	20231213	174500	810496850	40650	40650	40650	40650	368
183	20231213	174400	810496850	40650	40650	40650	40650	0
184	20231213	174300	810496850	40650	40650	40650	40650	0
185	20231213	174200	810496850	40650	40650	40650	40650	0
186	20231213	174100	810496850	40650	40650	40650	40650	0
187	20231213	174000	810496850	40650	40650	40650	40650	0
188	20231213	173900	810496850	40650	40650	40650	40650	0
189	20231213	173800	810496850	40650	40650	40650	40650	0
190	20231213	173700	810496850	40650	40650	40650	40650	0
191	20231213	173600	810496850	40650	40650	40650	40650	0
192	20231213	173500	810496850	40650	40650	40650	40650	0
193	20231213	173400	810496850	40650	40650	40650	40650	0
194	20231213	173300	810496850	40650	40650	40650	40650	0
195	20231213	173200	810496850	40650	40650	40650	40650	0
196	20231213	173100	810496850	40650	40650	40650	40650	0
197	20231213	173000	810496850	40650	40650	40650	40650	0
198	20231213	172900	810496850	40650	40650	40650	40650	0
199	20231213	172800	810496850	40650	40650	40650	40650	0
200	20231213	172700	810496850	40650	40650	40650	40650	0
201	20231213	172600	810496850	40650	40650	40650	40650	0
202	20231213	172500	810496850	40650	40650	40650	40650	0
203	20231213	172400	810496850	40650	40650	40650	40650	0
204	20231213	172300	810496850	40650	40650	40650	40650	0
205	20231213	172200	810496850	40650	40650	40650	40650	0
206	20231213	172100	810496850	40650	40650	40650	40650	0
207	20231213	172000	810496850	40650	40650	40650	40650	0
208	20231213	171900	810496850	40650	40650	40650	40650	0
209	20231213	171800	810496850	40650	40650	40650	40650	0
210	20231213	171700	810496850	40650	40650	40650	40650	0
211	20231213	171600	810496850	40650	40650	40650	40650	0
212	20231213	171500	810496850	40650	40650	40650	40650	368
213	20231213	171400	810496850	40650	40650	40650	40650	0
214	20231213	171300	810496850	40650	40650	40650	40650	0
215	20231213	171200	810496850	40650	40650	40650	40650	0
216	20231213	171100	810496850	40650	40650	40650	40650	0
217	20231213	171000	810496850	40650	40650	40650	40650	0
218	20231213	170900	810496850	40650	40650	40650	40650	0
219	20231213	170800	810496850	40650	40650	40650	40650	0
220	20231213	170700	810496850	40650	40650	40650	40650	0
221	20231213	170600	810496850	40650	40650	40650	40650	0
222	20231213	170500	810496850	40650	40650	40650	40650	0
223	20231213	170400	810496850	40650	40650	40650	40650	0
224	20231213	170300	810496850	40650	40650	40650	40650	0
225	20231213	170200	810496850	40650	40650	40650	40650	0
226	20231213	170100	810496850	40650	40650	40650	40650	0
227	20231213	170000	810496850	40650	40650	40650	40650	0
228	20231213	165900	810496850	40650	40650	40650	40650	0
229	20231213	165800	810496850	40650	40650	40650	40650	0
230	20231213	165700	810496850	40650	40650	40650	40650	0
231	20231213	165600	810496850	40650	40650	40650	40650	0
232	20231213	165500	810496850	40650	40650	40650	40650	0
233	20231213	165400	810496850	40650	40650	40650	40650	0
234	20231213	165300	810496850	40650	40650	40650	40650	0
235	20231213	165200	810496850	40650	40650	40650	40650	0
236	20231213	165100	810496850	40650	40650	40650	40650	0
237	20231213	165000	810496850	40650	40650	40650	40650	0
238	20231213	164900	810496850	40650	40650	40650	40650	0
239	20231213	164800	810496850	40650	40650	40650	40650	0
240	20231213	164700	810496850	40650	40650	40650	40650	0
241	20231213	164600	810496850	40650	40650	40650	40650	0
242	20231213	164500	810496850	40650	40650	40650	40650	368
243	20231213	164400	810496850	40650	40650	40650	40650	0
244	20231213	164300	810496850	40650	40650	40650	40650	0
245	20231213	164200	810496850	40650	40650	40650	40650	0
246	20231213	164100	810496850	40650	40650	40650	40650	0
247	20231213	164000	810496850	40650	40650	40650	40650	0
248	20231213	163900	810496850	40650	40650	40650	40650	0
249	20231213	163800	810496850	40650	40650	40650	40650	0
250	20231213	163700	810496850	40650	40650	40650	40650	0
251	20231213	163600	810496850	40650	40650	40650	40650	0
252	20231213	163500	810496850	40650	40650	40650	40650	0
253	20231213	163400	810496850	40650	40650	40650	40650	0
254	20231213	163300	810496850	40650	40650	40650	40650	0
255	20231213	163200	810496850	40650	40650	40650	40650	0
256	20231213	163100	810496850	40650	40650	40650	40650	0
257	20231213	163000	810496850	40650	40650	40650	40650	0
258	20231213	162900	810496850	40650	40650	40650	40650	0
259	20231213	162800	810496850	40650	40650	40650	40650	0
260	20231213	162700	810496850	40650	40650	40650	40650	0
261	20231213	162600	810496850	40650	40650	40650	40650	0
262	20231213	162500	810496850	40650	40650	40650	40650	0
263	20231213	162400	810496850	40650	40650	40650	40650	0
264	20231213	162300	810496850	40650	40650	40650	40650	0
265	20231213	162200	810496850	40650	40650	40650	40650	0
266	20231213	162100	810496850	40650	40650	40650	40650	0
267	20231213	162000	810496850	40650	40650	40650	40650	0
268	20231213	161900	810496850	40650	40650	40650	40650	0
269	20231213	161800	810496850	40650	40650	40650	40650	0
270	20231213	161700	810496850	40650	40650	40650	40650	0
271	20231213	161600	810496850	40650	40650	40650	40650	0
272	20231213	161500	810496850	40650	40650	40650	40650	368
273	20231213	161400	810496850	40650	40650	40650	40650	0
274	20231213	161300	810496850	40650	40650	40650	40650	0
275	20231213	161200	810496850	40650	40650	40650	40650	0
276	20231213	161100	810496850	40650	40650	40650	40650	0
277	20231213	161000	810496850	40650	40650	40650	40650	0
278	20231213	160900	810496850	40650	40650	40650	40650	0
279	20231213	160800	810496850	40650	40650	40650	40650	0
280	20231213	160700	810496850	40650	40650	40650	40650	0
281	20231213	160600	810496850	40650	40650	40650	40650	0
282	20231213	160500	810496850	40650	40650	40650	40650	0
283	20231213	160400	810496850	40650	40650	40650	40650	0
284	20231213	160300	810496850	40650	40650	40650	40650	0
285	20231213	160200	810496850	40650	40650	40650	40650	0
286	20231213	160100	810496850	40650	40650	40650	40650	0
287	20231213	160000	810496850	40650	40650	40650	40650	0
288	20231213	155900	810496850	40650	40650	40650	40650	0
289	20231213	155800	810496850	40650	40650	40650	40650	0
290	20231213	155700	810496850	40650	40650	40650	40650	0
291	20231213	155600	810496850	40650	40650	40650	40650	0
292	20231213	155500	810496850	40650	40650	40650	40650	0
293	20231213	155400	810496850	40650	40650	40650	40650	0
294	20231213	155300	810496850	40650	40650	40650	40650	0
295	20231213	155200	810496850	40650	40650	40650	40650	0
296	20231213	155100	810496850	40650	40650	40650	40650	0
297	20231213	155000	810496850	40650	40650	40650	40650	0
298	20231213	154900	810496850	40650	40650	40650	40650	0
299	20231213	154800	810496850	40650	40650	40650	40650	0
300	20231213	154700	810496850	40650	40650	40650	40650	0
301	20231213	154600	810496850	40650	40650	40650	40650	0
302	20231213	154500	810496850	40650	40650	40650	40650	368
303	20231213	154400	810496850	40650	40650	40650	40650	0
304	20231213	154300	810496850	40650	40650	40650	40650	0
305	20231213	154200	810496850	40650	40650	40650	40650	0
306	20231213	154100	810496850	40650	40650	40650	40650	0
307	20231213	154000	810496850	40650	40650	40650	40650	0
308	20231213	153900	810496850	40650	40650	40650	40650	0
309	20231213	153800	810496850	40650	40650	40650	40650	0
310	20231213	153700	810496850	40650	40650	40650	40650	0
311	20231213	153600	810496850	40650	40650	40650	40650	0
312	20231213	153500	810496850	40650	40650	40650	40650	0
313	20231213	153400	810496850	40650	40650	40650	40650	0
314	20231213	153300	810496850	40650	40650	40650	40650	0
315	20231213	153200	810496850	40650	40650	40650	40650	0
316	20231213	153100	810496850	40650	40650	40650	40650	0
317	20231213	153000	810496850	40650	40650	40650	40650	368
318	20231213	152900	795537650	41050	41050	41050	41050	0
319	20231213	152800	795537650	41050	41050	41050	41050	0
320	20231213	152700	795537650	41050	41050	41050	41050	0
321	20231213	152600	795537650	41050	41050	41050	41050	0
322	20231213	152500	795537650	41050	41050	41050	41050	0
323	20231213	152400	795537650	41050	41050	41050	41050	0
324	20231213	152300	795537650	41050	41050	41050	41050	0
325	20231213	152200	795537650	41050	41050	41050	41050	0
326	20231213	152100	795537650	41050	41050	41050	41050	0
327	20231213	152000	795537650	41050	41050	41050	41050	0
328	20231213	151900	795537650	41050	40800	41050	40800	52
329	20231213	151800	793407050	40800	40750	40800	40750	55
330	20231213	151700	791163300	40550	40550	40550	40550	1
331	20231213	151600	791122750	40600	40550	40600	40550	4
332	20231213	151500	790960500	40600	40550	40600	40550	59
333	20231213	151400	788567950	40550	40700	40750	40550	32
334	20231213	151300	787268150	40750	40550	40750	40500	205
335	20231213	151200	778943300	40550	40550	40550	40500	208
336	20231213	151100	770510100	40550	40550	40550	40550	24
337	20231213	151000	769536900	40550	40550	40600	40550	36
338	20231213	150900	768076800	40600	40600	40600	40600	4
339	20231213	150800	767914400	40600	40550	40600	40550	144
340	20231213	150700	762068050	40550	40600	40600	40550	111
341	20231213	150600	757561650	40600	40600	40600	40600	27
342	20231213	150500	756465450	40600	40600	40600	40600	24
343	20231213	150400	755491050	40700	40650	40700	40650	102
344	20231213	150300	751343750	40600	40600	40600	40600	11
345	20231213	150200	750897150	40600	40600	40600	40600	0
346	20231213	150100	750897150	40600	40650	40650	40600	70
347	20231213	150000	748055100	40650	40650	40650	40650	0
348	20231213	145900	748055100	40650	40700	40700	40600	190
349	20231213	145800	740336600	40700	40700	40700	40650	110
350	20231213	145700	735864600	40700	40700	40700	40700	127
351	20231213	145600	730695700	40700	40700	40700	40700	3
352	20231213	145500	730573600	40700	40650	40700	40650	2
353	20231213	145400	730492250	40700	40700	40700	40700	3
354	20231213	145300	730370150	40700	40750	40750	40700	3
355	20231213	145200	730247950	40750	40700	40750	40700	6
356	20231213	145100	730003600	40750	40700	40750	40700	2
357	20231213	145000	729922150	40750	40750	40750	40700	13
358	20231213	144900	729392900	40750	40750	40750	40750	3
359	20231213	144800	729270650	40750	40750	40750	40750	3
360	20231213	144700	729148400	40750	40700	40750	40700	15
361	20231213	144600	728537850	40700	40700	40700	40650	70
362	20231213	144500	725691850	40700	40700	40700	40700	11
363	20231213	144400	725244150	40700	40700	40700	40700	12
364	20231213	144300	724755750	40700	40700	40700	40700	2
365	20231213	144200	724674350	40700	40700	40700	40650	5
366	20231213	144100	724470900	40700	40700	40700	40650	108
367	20231213	144000	720080300	40700	40700	40700	40700	12
368	20231213	143900	719591900	40700	40750	40750	40700	40
369	20231213	143800	717963850	40700	40700	40750	40700	17
370	20231213	143700	717271850	40750	40750	40750	40750	3
371	20231213	143600	717149600	40700	40750	40750	40700	5
372	20231213	143500	716946050	40750	40750	40750	40750	3
373	20231213	143400	716823800	40750	40650	40750	40650	8
374	20231213	143300	716498300	40750	40750	40750	40650	48
375	20231213	143200	714545500	40750	40750	40750	40750	2
376	20231213	143100	714464000	40750	40750	40750	40750	3
377	20231213	143000	714341750	40750	40750	40750	40750	2
378	20231213	142900	714260250	40750	40750	40750	40750	4
379	20231213	142800	714097250	40750	40750	40750	40750	1
380	20231213	142700	714056500	40750	40750	40750	40750	3
381	20231213	142600	713934250	40650	40750	40750	40650	66
382	20231213	142500	711250850	40750	40750	40750	40700	4
383	20231213	142400	711087900	40750	40750	40750	40750	13
384	20231213	142300	710558150	40750	40750	40750	40750	1
385	20231213	142200	710517400	40750	40750	40750	40750	5
386	20231213	142100	710313650	40750	40650	40750	40650	33
387	20231213	142000	708972100	40650	40650	40650	40650	80
388	20231213	141900	705720100	40650	40650	40650	40650	0
389	20231213	141800	705720100	40650	40700	40700	40650	30
390	20231213	141700	704500150	40700	40700	40700	40700	0
391	20231213	141600	704500150	40700	40650	40700	40650	26
392	20231213	141500	703443200	40750	40750	40750	40750	0
393	20231213	141400	703443200	40750	40750	40750	40750	9
394	20231213	141300	703076450	40650	40650	40650	40650	2
395	20231213	141200	702995150	40700	40700	40700	40700	0
396	20231213	141100	702995150	40700	40700	40700	40700	0
397	20231213	141000	702995150	40700	40700	40700	40700	0
398	20231213	140900	702995150	40700	40700	40700	40700	5
399	20231213	140800	702791650	40700	40600	40700	40600	6
400	20231213	140700	702547550	40700	40700	40700	40700	0
401	20231213	140600	702547550	40700	40600	40700	40600	87
402	20231213	140500	699014350	40500	40500	40500	40500	0
403	20231213	140400	699014350	40500	40500	40500	40500	10
404	20231213	140300	698609350	40500	40600	40600	40500	103
405	20231213	140200	694435450	40600	40600	40600	40600	4
406	20231213	140100	694273050	40550	40550	40550	40550	50
407	20231213	140000	692245550	40550	40550	40550	40550	25
408	20231213	135900	691231800	40600	40550	40600	40550	35
409	20231213	135800	689812350	40550	40550	40550	40550	20
410	20231213	135700	689001350	40600	40600	40600	40550	32
411	20231213	135600	687703400	40600	40600	40600	40600	15
412	20231213	135500	687094400	40600	40600	40650	40600	121
413	20231213	135400	682181250	40600	40600	40600	40600	25
414	20231213	135300	681166250	40600	40650	40650	40600	30
415	20231213	135200	679948000	40600	40600	40600	40600	46
416	20231213	135100	678080400	40550	40550	40550	40550	19
417	20231213	135000	677309950	40600	40550	40600	40550	53
418	20231213	134900	675160650	40550	40550	40550	40550	30
419	20231213	134800	673944150	40600	40600	40600	40550	24
420	20231213	134700	672970750	40600	40600	40600	40600	15
421	20231213	134600	672361750	40600	40650	40650	40600	28
422	20231213	134500	671224750	40600	40550	40650	40550	71
423	20231213	134400	668343000	40550	40650	40650	40550	42
424	20231213	134300	666639150	40600	40650	40650	40600	26
425	20231213	134200	665583500	40650	40650	40650	40650	9
426	20231213	134100	665217650	40650	40600	40650	40600	22
427	20231213	134000	664324300	40600	40600	40600	40600	50
428	20231213	133900	662294300	40650	40650	40650	40650	22
429	20231213	133800	661400000	40650	40700	40700	40650	257
430	20231213	133700	650945350	40700	40750	40750	40700	28
431	20231213	133600	649805600	40700	40700	40700	40700	212
432	20231213	133500	641177200	40700	40750	40750	40700	31
433	20231213	133400	639915300	40700	40650	40700	40650	256
434	20231213	133300	629498000	40650	40650	40650	40600	41
435	20231213	133200	627832250	40600	40500	40650	40500	302
436	20231213	133100	615591050	40500	40500	40500	40450	178
437	20231213	133000	608384300	40500	40450	40500	40450	46
438	20231213	132900	606522450	40450	40500	40500	40450	80
439	20231213	132800	603283850	40500	40500	40500	40450	26
440	20231213	132700	602231950	40450	40450	40450	40450	34
441	20231213	132600	600856650	40450	40450	40500	40450	72
442	20231213	132500	597943300	40450	40450	40500	40450	21
443	20231213	132400	597093800	40450	40500	40500	40450	32
444	20231213	132300	595799250	40450	40500	40500	40450	258
445	20231213	132200	585360650	40450	40450	40450	40450	31
446	20231213	132100	584106700	40450	40500	40500	40450	71
447	20231213	132000	581233500	40500	40550	40550	40500	156
448	20231213	131900	574915250	40550	40550	40550	40550	8
449	20231213	131800	574590850	40550	40500	40550	40500	257
450	20231213	131700	564181850	40500	40550	40550	40500	34
451	20231213	131600	562804600	40500	40500	40500	40500	47
452	20231213	131500	560901100	40500	40550	40550	40500	38
453	20231213	131400	559361450	40500	40500	40500	40500	121
454	20231213	131300	554460950	40550	40550	40550	40550	43
455	20231213	131200	552717300	40550	40550	40550	40500	44
456	20231213	131100	550934700	40500	40550	40550	40500	32
457	20231213	131000	549638000	40600	40600	40600	40550	84
458	20231213	130900	546230050	40600	40600	40600	40600	29
459	20231213	130800	545052650	40600	40600	40600	40550	40
460	20231213	130700	543428700	40550	40600	40600	40550	39
461	20231213	130600	541847100	40600	40650	40650	40600	78
462	20231213	130500	538680150	40600	40600	40600	40600	20
463	20231213	130400	537868150	40600	40600	40650	40600	85
464	20231213	130300	534417100	40600	40550	40600	40550	27
465	20231213	130200	533322050	40550	40550	40550	40550	50
466	20231213	130100	531294550	40600	40550	40600	40550	32
467	20231213	130000	529996750	40550	40600	40600	40550	24
468	20231213	125900	529023450	40550	40600	40600	40550	56
469	20231213	125800	526752450	40550	40550	40550	40550	19
470	20231213	125700	525982000	40550	40650	40650	40550	65
471	20231213	125600	523345600	40600	40600	40600	40600	63
472	20231213	125500	520787800	40550	40650	40650	40550	36
473	20231213	125400	519327100	40650	40650	40650	40650	42
474	20231213	125300	517619800	40650	40600	40700	40550	66
475	20231213	125200	514939750	40600	40600	40650	40600	81
476	20231213	125100	511650950	40600	40650	40700	40600	206
477	20231213	125000	503275450	40700	40750	40750	40700	10
478	20231213	124900	502868150	40700	40700	40700	40700	61
479	20231213	124800	500385450	40700	40750	40750	40700	67
480	20231213	124700	497657400	40750	40800	40800	40750	1326
481	20231213	124600	443586100	40800	40800	40800	40800	46
482	20231213	124500	441709300	40850	40800	40850	40800	27
483	20231213	124400	440607550	40800	40850	40850	40800	34
484	20231213	124300	439219650	40800	40850	40850	40800	59
485	20231213	124200	436812050	40850	40850	40850	40800	109
486	20231213	124100	432364350	40850	40850	40900	40850	67
487	20231213	124000	429627150	40850	40850	40850	40850	44
488	20231213	123900	427829750	40850	40950	40950	40850	133
489	20231213	123800	422391650	40900	40950	40950	40900	806
490	20231213	123700	389390900	41000	41000	41000	41000	1
491	20231213	123600	389349900	41000	40950	41000	40950	25
492	20231213	123500	388325900	41000	41000	41000	41000	0
493	20231213	123400	388325900	41000	40950	41000	40950	3
494	20231213	123300	388202950	40950	40950	40950	40950	20
495	20231213	123200	387383950	41000	41000	41000	41000	104
496	20231213	123100	383119950	40950	40950	40950	40950	20
497	20231213	123000	382300950	41000	41000	41000	40950	322
498	20231213	122900	369114300	40950	40950	40950	40950	20
499	20231213	122800	368295300	41000	40950	41000	40950	385
500	20231213	122700	352529050	41000	40950	41000	40950	26
501	20231213	122600	351464050	41000	41000	41000	41000	0
502	20231213	122500	351464050	41000	40950	41000	40950	287
503	20231213	122400	339709250	41000	41000	41000	41000	0
504	20231213	122300	339709250	41000	41000	41000	41000	4
505	20231213	122200	339545250	40950	40950	40950	40950	20
506	20231213	122100	338726250	41000	41000	41000	41000	18
507	20231213	122000	337988250	40950	40950	40950	40950	20
508	20231213	121900	337169250	41000	41000	41000	41000	90
509	20231213	121800	333479250	41050	41000	41050	41000	25
510	20231213	121700	332454000	41000	41000	41000	41000	0
511	20231213	121600	332454000	41000	41000	41050	41000	64
512	20231213	121500	329829850	41050	41050	41050	41050	0
513	20231213	121400	329829850	41050	41000	41050	41000	24
514	20231213	121300	328845650	41050	41050	41050	41050	200
515	20231213	121200	320635650	41050	41000	41050	41000	74
516	20231213	121100	317601450	41000	41000	41000	41000	0
517	20231213	121000	317601450	41000	41000	41000	41000	0
518	20231213	120900	317601450	41000	41050	41050	41000	24
519	20231213	120800	316617250	41000	41000	41000	41000	1
520	20231213	120700	316576250	41000	41050	41050	41000	22
521	20231213	120600	315674100	41000	41000	41000	41000	0
522	20231213	120500	315674100	41000	41050	41050	41000	24
523	20231213	120400	314689900	41000	41000	41000	41000	0
524	20231213	120300	314689900	41000	41050	41050	41000	23
525	20231213	120200	313746700	41000	41000	41000	41000	0
526	20231213	120100	313746700	41000	41000	41000	41000	20
527	20231213	120000	312926700	41050	41050	41050	41050	5
528	20231213	115900	312721450	41000	41000	41000	41000	1
529	20231213	115800	312680450	41000	41050	41050	41000	22
530	20231213	115700	311778300	41050	41050	41050	41050	26
531	20231213	115600	310711000	41050	41050	41100	41050	143
532	20231213	115500	304840700	41050	41050	41050	41050	1
533	20231213	115400	304799650	41050	41050	41050	41050	20
534	20231213	115300	303978650	41000	41000	41000	41000	0
535	20231213	115200	303978650	41000	41050	41050	41000	21
536	20231213	115100	303117600	41050	41000	41050	41000	6
537	20231213	115000	302871350	41050	41050	41050	41050	12
538	20231213	114900	302378750	41100	41000	41100	41000	7
539	20231213	114800	302091550	41000	41050	41050	41000	37
540	20231213	114700	300574000	41050	41050	41050	41050	8
541	20231213	114600	300245600	41050	41050	41050	41050	0
542	20231213	114500	300245600	41050	41050	41050	41050	4
543	20231213	114400	300081400	41050	41050	41050	41050	0
544	20231213	114300	300081400	41050	41100	41100	41050	23
545	20231213	114200	299137050	41050	41050	41050	41050	11
546	20231213	114100	298685500	41050	41050	41050	41050	9
547	20231213	114000	298316050	41100	41100	41100	41100	14
548	20231213	113900	297740650	41050	41050	41050	41050	20
549	20231213	113800	296919650	41150	41150	41150	41150	0
550	20231213	113700	296919650	41150	41000	41150	41000	86
551	20231213	113600	293383600	41050	41050	41050	41050	4
552	20231213	113500	293219400	41000	41000	41000	41000	0
553	20231213	113400	293219400	41000	41050	41050	41000	21
554	20231213	113300	292358350	41000	41050	41050	41000	6
555	20231213	113200	292112100	41000	41000	41000	41000	19
556	20231213	113100	291333100	41050	41050	41050	41050	10
557	20231213	113000	290922600	41050	41050	41050	41050	4
558	20231213	112900	290758400	41050	41050	41050	41050	4
559	20231213	112800	290594200	41000	41000	41000	41000	19
560	20231213	112700	289815200	41050	41050	41050	41050	27
561	20231213	112600	288706850	41150	41000	41150	41000	44
562	20231213	112500	286901350	41000	41050	41050	41000	3
563	20231213	112400	286778250	41050	41000	41050	41000	32
564	20231213	112300	285465600	41050	41050	41050	41050	3
565	20231213	112200	285342450	41050	41000	41050	41000	12
566	20231213	112100	284850200	41000	41000	41000	41000	13
567	20231213	112000	284317200	41000	41000	41000	41000	9
568	20231213	111900	283948200	41000	41000	41000	40950	50
569	20231213	111800	281899150	41000	41000	41000	41000	6
570	20231213	111700	281653150	40950	40950	40950	40950	20
571	20231213	111600	280834150	40950	40950	40950	40950	1
572	20231213	111500	280793200	41000	40900	41000	40900	25
573	20231213	111400	279770100	40900	40950	40950	40900	42
574	20231213	111300	278052150	40900	40900	40900	40900	20
575	20231213	111200	277234150	40900	40900	40900	40900	4
576	20231213	111100	277070550	40900	41050	41050	40900	776
577	20231213	111000	245307650	41000	41000	41000	41000	19
578	20231213	110900	244528650	41050	41050	41050	41050	4
579	20231213	110800	244364450	41050	41050	41050	41050	5
580	20231213	110700	244159200	41050	41050	41050	41050	0
581	20231213	110600	244159200	41050	41150	41150	41050	47
582	20231213	110500	242228200	41100	41100	41100	41100	0
583	20231213	110400	242228200	41100	41100	41100	41100	20
584	20231213	110300	241406200	41150	41150	41150	41150	6
585	20231213	110200	241159300	41150	41100	41150	41100	24
586	20231213	110100	240172650	41100	41100	41100	41100	0
587	20231213	110000	240172650	41100	41150	41150	41100	24
588	20231213	105900	239186050	41150	41150	41150	41150	0
589	20231213	105800	239186050	41150	41150	41150	41150	0
590	20231213	105700	239186050	41150	41200	41200	41150	8
591	20231213	105600	238856650	41150	41150	41150	41150	6
592	20231213	105500	238609750	41150	41150	41150	41100	26
593	20231213	105400	237540850	41100	41100	41100	41100	0
594	20231213	105300	237540850	41100	41150	41150	41100	23
595	20231213	105200	236595350	41150	41150	41150	41150	0
596	20231213	105100	236595350	41150	41150	41150	41150	6
597	20231213	105000	236348450	41100	41100	41100	41100	15
598	20231213	104900	235731950	41100	41150	41150	41100	31
599	20231213	104800	234457700	41200	41200	41200	41200	5
600	20231213	104700	234251700	41100	41100	41100	41100	0
601	20231213	104600	234251700	41100	41100	41100	41100	0
602	20231213	104500	234251700	41100	41100	41100	41100	393
603	20231213	104400	218099400	41150	41150	41150	41150	4
604	20231213	104300	217934800	41150	41150	41150	41150	0
605	20231213	104200	217934800	41150	41150	41150	41150	4
606	20231213	104100	217770200	41150	41150	41150	41150	0
607	20231213	104000	217770200	41150	41150	41150	41150	0
608	20231213	103900	217770200	41150	41200	41200	41150	13
609	20231213	103800	217235000	41200	41200	41200	41200	0
610	20231213	103700	217235000	41200	41200	41200	41200	3
611	20231213	103600	217111400	41150	41150	41150	41150	0
612	20231213	103500	217111400	41150	41150	41150	41150	1
613	20231213	103400	217070250	41100	41100	41100	41100	5
614	20231213	103300	216864750	41100	41150	41150	41100	11
615	20231213	103200	216412250	41100	41100	41100	41100	1
616	20231213	103100	216371150	41150	41150	41150	41150	3
617	20231213	103000	216247700	41150	41150	41150	41150	4
618	20231213	102900	216083100	41150	41150	41150	41150	0
619	20231213	102800	216083100	41150	41150	41150	41150	3
620	20231213	102700	215959650	41150	41150	41150	41150	1
621	20231213	102600	215918500	41150	41000	41150	40950	33
622	20231213	102500	214566450	41000	41000	41000	41000	59
623	20231213	102400	212147450	41000	41000	41000	41000	3
624	20231213	102300	212024450	41000	41050	41050	41000	88
625	20231213	102200	208415600	41000	41000	41000	41000	0
626	20231213	102100	208415600	41000	41000	41000	41000	2
627	20231213	102000	208333600	41150	41150	41150	41150	1
628	20231213	101900	208292450	41150	41150	41150	41150	0
629	20231213	101800	208292450	41150	41150	41150	41150	1
630	20231213	101700	208251300	41150	40950	41150	40950	13
631	20231213	101600	207718350	41000	40950	41000	40900	376
632	20231213	101500	192336500	40950	41000	41000	40950	98
633	20231213	101400	188322850	41000	41000	41000	41000	0
634	20231213	101300	188322850	41000	41000	41000	41000	55
635	20231213	101200	186067850	41050	41050	41050	41000	149
636	20231213	101100	179957500	41050	41050	41050	41050	0
637	20231213	101000	179957500	41050	41200	41200	41050	875
638	20231213	100900	143966500	41250	41250	41250	41250	0
639	20231213	100800	143966500	41250	41250	41250	41250	9
640	20231213	100700	143595250	41250	41250	41250	41250	1
641	20231213	100600	143554000	41250	41250	41250	41250	1
642	20231213	100500	143512750	41200	41200	41200	41200	13
643	20231213	100400	142977150	41250	41250	41250	41250	0
644	20231213	100300	142977150	41250	41250	41250	41250	0
645	20231213	100200	142977150	41250	41250	41250	41250	0
646	20231213	100100	142977150	41250	41250	41250	41250	0
647	20231213	100000	142977150	41250	41250	41250	41250	0
648	20231213	095900	142977150	41250	41250	41250	41250	0
649	20231213	095800	142977150	41250	41250	41250	41250	0
650	20231213	095700	142977150	41250	41250	41250	41250	0
651	20231213	095600	142977150	41250	41250	41250	41250	0
652	20231213	095500	142977150	41250	41250	41250	41250	0
653	20231213	095400	142977150	41250	41250	41250	41250	15
654	20231213	095300	142358400	41150	41200	41200	41150	48
655	20231213	095200	140381800	41200	41200	41200	41200	0
656	20231213	095100	140381800	41200	41200	41200	41200	0
657	20231213	095000	140381800	41200	41200	41200	41200	0
658	20231213	094900	140381800	41200	41200	41200	41200	0
659	20231213	094800	140381800	41200	41200	41200	41200	0
660	20231213	094700	140381800	41200	41200	41200	41200	3
661	20231213	094600	140258200	41200	41200	41200	41200	2
662	20231213	094500	140175800	41200	41200	41200	41200	0
663	20231213	094400	140175800	41200	41150	41200	41150	4
664	20231213	094300	140011050	41200	41150	41200	41150	26
665	20231213	094200	138941050	41150	41150	41150	41150	287
666	20231213	094100	127131000	41150	41150	41150	41150	0
667	20231213	094000	127131000	41150	41150	41150	41150	7
668	20231213	093900	126842950	41200	41150	41200	41150	238
669	20231213	093800	117042350	41200	41200	41200	41200	15
670	20231213	093700	116424350	41200	41150	41200	41150	42
671	20231213	093600	114694400	41200	41200	41200	41200	3
672	20231213	093500	114570800	41200	41200	41200	41150	39
673	20231213	093400	112965600	41200	41200	41200	41200	13
674	20231213	093300	112430000	41200	41200	41200	41200	0
675	20231213	093200	112430000	41200	41200	41200	41200	0
676	20231213	093100	112430000	41200	41200	41250	41150	255
677	20231213	093000	101924450	41200	41300	41300	41200	51
678	20231213	092900	99823150	41350	41350	41350	41350	0
679	20231213	092800	99823150	41350	41350	41350	41350	0
680	20231213	092700	99823150	41350	41350	41350	41350	1
681	20231213	092600	99781800	41250	41300	41300	41250	1210
682	20231213	092500	49810250	41350	41300	41350	41300	12
683	20231213	092400	49314550	41350	41300	41350	41300	179
684	20231213	092300	41921700	41300	41350	41350	41300	47
685	20231213	092200	39980450	41350	41350	41350	41350	1
686	20231213	092100	39939100	41300	41300	41300	41300	5
687	20231213	092000	39732600	41300	41350	41350	41300	6
688	20231213	091900	39484550	41200	41250	41250	41200	130
689	20231213	091800	34127650	41350	41350	41350	41350	0
690	20231213	091700	34127650	41350	41250	41350	41250	244
691	20231213	091600	24060950	41300	41350	41350	41300	36
692	20231213	091500	22574100	41350	41350	41350	41350	20
693	20231213	091400	21747100	41350	41350	41350	41350	21
694	20231213	091300	20878750	41350	41350	41350	41350	2
695	20231213	091200	20796050	41300	41350	41350	41300	32
696	20231213	091100	19472900	41400	41400	41400	41400	1
697	20231213	091000	19431500	41250	41250	41250	41250	0
698	20231213	090900	19431500	41250	41300	41300	41250	16
699	20231213	090800	18771450	41400	41400	41400	41400	7
700	20231213	090700	18481650	41300	41400	41400	41300	172
701	20231213	090600	11370100	41450	41450	41450	41450	7
702	20231213	090500	11079950	41500	41500	41500	41500	1
703	20231213	090400	11038450	41500	41500	41500	41500	24
704	20231213	090300	10042450	41550	41550	41550	41550	1
705	20231213	090200	10000900	41600	41600	41600	41600	0
706	20231213	090100	10000900	41600	41600	41600	41600	3
707	20231213	090000	9876100	41600	41700	41700	41600	237