KissMeData/119610/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201200	2348364750	32550	32550	32550	32550	659
3	20231219	201100	2348364750	32550	32550	32550	32550	0
4	20231219	201000	2348364750	32550	32550	32550	32550	0
5	20231219	200900	2348364750	32550	32550	32550	32550	0
6	20231219	200800	2348364750	32550	32550	32550	32550	0
7	20231219	200700	2348364750	32550	32550	32550	32550	0
8	20231219	200600	2348364750	32550	32550	32550	32550	0
9	20231219	200500	2348364750	32550	32550	32550	32550	0
10	20231219	200400	2348364750	32550	32550	32550	32550	0
11	20231219	200300	2348364750	32550	32550	32550	32550	0
12	20231219	200200	2348364750	32550	32550	32550	32550	0
13	20231219	200100	2348364750	32550	32550	32550	32550	0
14	20231219	200000	2348364750	32550	32550	32550	32550	0
15	20231219	195900	2348364750	32550	32550	32550	32550	0
16	20231219	195800	2348364750	32550	32550	32550	32550	0
17	20231219	195700	2348364750	32550	32550	32550	32550	0
18	20231219	195600	2348364750	32550	32550	32550	32550	0
19	20231219	195500	2348364750	32550	32550	32550	32550	0
20	20231219	195400	2348364750	32550	32550	32550	32550	0
21	20231219	195300	2348364750	32550	32550	32550	32550	0
22	20231219	195200	2348364750	32550	32550	32550	32550	0
23	20231219	195100	2348364750	32550	32550	32550	32550	0
24	20231219	195000	2348364750	32550	32550	32550	32550	0
25	20231219	194900	2348364750	32550	32550	32550	32550	0
26	20231219	194800	2348364750	32550	32550	32550	32550	0
27	20231219	194700	2348364750	32550	32550	32550	32550	0
28	20231219	194600	2348364750	32550	32550	32550	32550	0
29	20231219	194500	2348364750	32550	32550	32550	32550	0
30	20231219	194400	2348364750	32550	32550	32550	32550	0
31	20231219	194300	2348364750	32550	32550	32550	32550	0
32	20231219	194200	2348364750	32550	32550	32550	32550	659
33	20231219	194100	2348364750	32550	32550	32550	32550	0
34	20231219	194000	2348364750	32550	32550	32550	32550	0
35	20231219	193900	2348364750	32550	32550	32550	32550	0
36	20231219	193800	2348364750	32550	32550	32550	32550	0
37	20231219	193700	2348364750	32550	32550	32550	32550	0
38	20231219	193600	2348364750	32550	32550	32550	32550	0
39	20231219	193500	2348364750	32550	32550	32550	32550	0
40	20231219	193400	2348364750	32550	32550	32550	32550	0
41	20231219	193300	2348364750	32550	32550	32550	32550	0
42	20231219	193200	2348364750	32550	32550	32550	32550	0
43	20231219	193100	2348364750	32550	32550	32550	32550	0
44	20231219	193000	2348364750	32550	32550	32550	32550	0
45	20231219	192900	2348364750	32550	32550	32550	32550	0
46	20231219	192800	2348364750	32550	32550	32550	32550	0
47	20231219	192700	2348364750	32550	32550	32550	32550	0
48	20231219	192600	2348364750	32550	32550	32550	32550	0
49	20231219	192500	2348364750	32550	32550	32550	32550	0
50	20231219	192400	2348364750	32550	32550	32550	32550	0
51	20231219	192300	2348364750	32550	32550	32550	32550	0
52	20231219	192200	2348364750	32550	32550	32550	32550	0
53	20231219	192100	2348364750	32550	32550	32550	32550	0
54	20231219	192000	2348364750	32550	32550	32550	32550	0
55	20231219	191900	2348364750	32550	32550	32550	32550	0
56	20231219	191800	2348364750	32550	32550	32550	32550	0
57	20231219	191700	2348364750	32550	32550	32550	32550	0
58	20231219	191600	2348364750	32550	32550	32550	32550	0
59	20231219	191500	2348364750	32550	32550	32550	32550	0
60	20231219	191400	2348364750	32550	32550	32550	32550	0
61	20231219	191300	2348364750	32550	32550	32550	32550	0
62	20231219	191200	2348364750	32550	32550	32550	32550	659
63	20231219	191100	2348364750	32550	32550	32550	32550	0
64	20231219	191000	2348364750	32550	32550	32550	32550	0
65	20231219	190900	2348364750	32550	32550	32550	32550	0
66	20231219	190800	2348364750	32550	32550	32550	32550	0
67	20231219	190700	2348364750	32550	32550	32550	32550	0
68	20231219	190600	2348364750	32550	32550	32550	32550	0
69	20231219	190500	2348364750	32550	32550	32550	32550	0
70	20231219	190400	2348364750	32550	32550	32550	32550	0
71	20231219	190300	2348364750	32550	32550	32550	32550	0
72	20231219	190200	2348364750	32550	32550	32550	32550	0
73	20231219	190100	2348364750	32550	32550	32550	32550	0
74	20231219	190000	2348364750	32550	32550	32550	32550	0
75	20231219	185900	2348364750	32550	32550	32550	32550	0
76	20231219	185800	2348364750	32550	32550	32550	32550	0
77	20231219	185700	2348364750	32550	32550	32550	32550	0
78	20231219	185600	2348364750	32550	32550	32550	32550	0
79	20231219	185500	2348364750	32550	32550	32550	32550	0
80	20231219	185400	2348364750	32550	32550	32550	32550	0
81	20231219	185300	2348364750	32550	32550	32550	32550	0
82	20231219	185200	2348364750	32550	32550	32550	32550	0
83	20231219	185100	2348364750	32550	32550	32550	32550	0
84	20231219	185000	2348364750	32550	32550	32550	32550	0
85	20231219	184900	2348364750	32550	32550	32550	32550	0
86	20231219	184800	2348364750	32550	32550	32550	32550	0
87	20231219	184700	2348364750	32550	32550	32550	32550	0
88	20231219	184600	2348364750	32550	32550	32550	32550	0
89	20231219	184500	2348364750	32550	32550	32550	32550	0
90	20231219	184400	2348364750	32550	32550	32550	32550	0
91	20231219	184300	2348364750	32550	32550	32550	32550	0
92	20231219	184200	2348364750	32550	32550	32550	32550	659
93	20231219	184100	2348364750	32550	32550	32550	32550	0
94	20231219	184000	2348364750	32550	32550	32550	32550	0
95	20231219	183900	2348364750	32550	32550	32550	32550	0
96	20231219	183800	2348364750	32550	32550	32550	32550	0
97	20231219	183700	2348364750	32550	32550	32550	32550	0
98	20231219	183600	2348364750	32550	32550	32550	32550	0
99	20231219	183500	2348364750	32550	32550	32550	32550	0
100	20231219	183400	2348364750	32550	32550	32550	32550	0
101	20231219	183300	2348364750	32550	32550	32550	32550	0
102	20231219	183200	2348364750	32550	32550	32550	32550	0
103	20231219	183100	2348364750	32550	32550	32550	32550	0
104	20231219	183000	2348364750	32550	32550	32550	32550	0
105	20231219	182900	2348364750	32550	32550	32550	32550	0
106	20231219	182800	2348364750	32550	32550	32550	32550	0
107	20231219	182700	2348364750	32550	32550	32550	32550	0
108	20231219	182600	2348364750	32550	32550	32550	32550	0
109	20231219	182500	2348364750	32550	32550	32550	32550	0
110	20231219	182400	2348364750	32550	32550	32550	32550	0
111	20231219	182300	2348364750	32550	32550	32550	32550	0
112	20231219	182200	2348364750	32550	32550	32550	32550	0
113	20231219	182100	2348364750	32550	32550	32550	32550	0
114	20231219	182000	2348364750	32550	32550	32550	32550	0
115	20231219	181900	2348364750	32550	32550	32550	32550	0
116	20231219	181800	2348364750	32550	32550	32550	32550	0
117	20231219	181700	2348364750	32550	32550	32550	32550	0
118	20231219	181600	2348364750	32550	32550	32550	32550	0
119	20231219	181500	2348364750	32550	32550	32550	32550	0
120	20231219	181400	2348364750	32550	32550	32550	32550	0
121	20231219	181300	2348364750	32550	32550	32550	32550	0
122	20231219	181200	2348364750	32550	32550	32550	32550	659
123	20231219	181100	2348364750	32550	32550	32550	32550	0
124	20231219	181000	2348364750	32550	32550	32550	32550	0
125	20231219	180900	2348364750	32550	32550	32550	32550	0
126	20231219	180800	2348364750	32550	32550	32550	32550	0
127	20231219	180700	2348364750	32550	32550	32550	32550	0
128	20231219	180600	2348364750	32550	32550	32550	32550	0
129	20231219	180500	2348364750	32550	32550	32550	32550	0
130	20231219	180400	2348364750	32550	32550	32550	32550	0
131	20231219	180300	2348364750	32550	32550	32550	32550	0
132	20231219	180200	2348364750	32550	32550	32550	32550	0
133	20231219	180100	2348364750	32550	32550	32550	32550	0
134	20231219	180000	2348364750	32550	32550	32550	32550	0
135	20231219	175900	2348364750	32550	32550	32550	32550	0
136	20231219	175800	2348364750	32550	32550	32550	32550	0
137	20231219	175700	2348364750	32550	32550	32550	32550	0
138	20231219	175600	2348364750	32550	32550	32550	32550	0
139	20231219	175500	2348364750	32550	32550	32550	32550	0
140	20231219	175400	2348364750	32550	32550	32550	32550	0
141	20231219	175300	2348364750	32550	32550	32550	32550	0
142	20231219	175200	2348364750	32550	32550	32550	32550	0
143	20231219	175100	2348364750	32550	32550	32550	32550	0
144	20231219	175000	2348364750	32550	32550	32550	32550	0
145	20231219	174900	2348364750	32550	32550	32550	32550	0
146	20231219	174800	2348364750	32550	32550	32550	32550	0
147	20231219	174700	2348364750	32550	32550	32550	32550	0
148	20231219	174600	2348364750	32550	32550	32550	32550	0
149	20231219	174500	2348364750	32550	32550	32550	32550	0
150	20231219	174400	2348364750	32550	32550	32550	32550	0
151	20231219	174300	2348364750	32550	32550	32550	32550	0
152	20231219	174200	2348364750	32550	32550	32550	32550	659
153	20231219	174100	2348364750	32550	32550	32550	32550	0
154	20231219	174000	2348364750	32550	32550	32550	32550	0
155	20231219	173900	2348364750	32550	32550	32550	32550	0
156	20231219	173800	2348364750	32550	32550	32550	32550	0
157	20231219	173700	2348364750	32550	32550	32550	32550	0
158	20231219	173600	2348364750	32550	32550	32550	32550	0
159	20231219	173500	2348364750	32550	32550	32550	32550	0
160	20231219	173400	2348364750	32550	32550	32550	32550	0
161	20231219	173300	2348364750	32550	32550	32550	32550	0
162	20231219	173200	2348364750	32550	32550	32550	32550	0
163	20231219	173100	2348364750	32550	32550	32550	32550	0
164	20231219	173000	2348364750	32550	32550	32550	32550	0
165	20231219	172900	2348364750	32550	32550	32550	32550	0
166	20231219	172800	2348364750	32550	32550	32550	32550	0
167	20231219	172700	2348364750	32550	32550	32550	32550	0
168	20231219	172600	2348364750	32550	32550	32550	32550	0
169	20231219	172500	2348364750	32550	32550	32550	32550	0
170	20231219	172400	2348364750	32550	32550	32550	32550	0
171	20231219	172300	2348364750	32550	32550	32550	32550	0
172	20231219	172200	2348364750	32550	32550	32550	32550	0
173	20231219	172100	2348364750	32550	32550	32550	32550	0
174	20231219	172000	2348364750	32550	32550	32550	32550	0
175	20231219	171900	2348364750	32550	32550	32550	32550	0
176	20231219	171800	2348364750	32550	32550	32550	32550	0
177	20231219	171700	2348364750	32550	32550	32550	32550	0
178	20231219	171600	2348364750	32550	32550	32550	32550	0
179	20231219	171500	2348364750	32550	32550	32550	32550	0
180	20231219	171400	2348364750	32550	32550	32550	32550	0
181	20231219	171300	2348364750	32550	32550	32550	32550	0
182	20231219	171200	2348364750	32550	32550	32550	32550	659
183	20231219	171100	2348364750	32550	32550	32550	32550	0
184	20231219	171000	2348364750	32550	32550	32550	32550	0
185	20231219	170900	2348364750	32550	32550	32550	32550	0
186	20231219	170800	2348364750	32550	32550	32550	32550	0
187	20231219	170700	2348364750	32550	32550	32550	32550	0
188	20231219	170600	2348364750	32550	32550	32550	32550	0
189	20231219	170500	2348364750	32550	32550	32550	32550	0
190	20231219	170400	2348364750	32550	32550	32550	32550	0
191	20231219	170300	2348364750	32550	32550	32550	32550	0
192	20231219	170200	2348364750	32550	32550	32550	32550	0
193	20231219	170100	2348364750	32550	32550	32550	32550	0
194	20231219	170000	2348364750	32550	32550	32550	32550	0
195	20231219	165900	2348364750	32550	32550	32550	32550	0
196	20231219	165800	2348364750	32550	32550	32550	32550	0
197	20231219	165700	2348364750	32550	32550	32550	32550	0
198	20231219	165600	2348364750	32550	32550	32550	32550	0
199	20231219	165500	2348364750	32550	32550	32550	32550	0
200	20231219	165400	2348364750	32550	32550	32550	32550	0
201	20231219	165300	2348364750	32550	32550	32550	32550	0
202	20231219	165200	2348364750	32550	32550	32550	32550	0
203	20231219	165100	2348364750	32550	32550	32550	32550	0
204	20231219	165000	2348364750	32550	32550	32550	32550	0
205	20231219	164900	2348364750	32550	32550	32550	32550	0
206	20231219	164800	2348364750	32550	32550	32550	32550	0
207	20231219	164700	2348364750	32550	32550	32550	32550	0
208	20231219	164600	2348364750	32550	32550	32550	32550	0
209	20231219	164500	2348364750	32550	32550	32550	32550	0
210	20231219	164400	2348364750	32550	32550	32550	32550	0
211	20231219	164300	2348364750	32550	32550	32550	32550	0
212	20231219	164200	2348364750	32550	32550	32550	32550	659
213	20231219	164100	2348364750	32550	32550	32550	32550	0
214	20231219	164000	2348364750	32550	32550	32550	32550	0
215	20231219	163900	2348364750	32550	32550	32550	32550	0
216	20231219	163800	2348364750	32550	32550	32550	32550	0
217	20231219	163700	2348364750	32550	32550	32550	32550	0
218	20231219	163600	2348364750	32550	32550	32550	32550	0
219	20231219	163500	2348364750	32550	32550	32550	32550	0
220	20231219	163400	2348364750	32550	32550	32550	32550	0
221	20231219	163300	2348364750	32550	32550	32550	32550	0
222	20231219	163200	2348364750	32550	32550	32550	32550	0
223	20231219	163100	2348364750	32550	32550	32550	32550	0
224	20231219	163000	2348364750	32550	32550	32550	32550	0
225	20231219	162900	2348364750	32550	32550	32550	32550	0
226	20231219	162800	2348364750	32550	32550	32550	32550	0
227	20231219	162700	2348364750	32550	32550	32550	32550	0
228	20231219	162600	2348364750	32550	32550	32550	32550	0
229	20231219	162500	2348364750	32550	32550	32550	32550	0
230	20231219	162400	2348364750	32550	32550	32550	32550	0
231	20231219	162300	2348364750	32550	32550	32550	32550	0
232	20231219	162200	2348364750	32550	32550	32550	32550	0
233	20231219	162100	2348364750	32550	32550	32550	32550	0
234	20231219	162000	2348364750	32550	32550	32550	32550	0
235	20231219	161900	2348364750	32550	32550	32550	32550	0
236	20231219	161800	2348364750	32550	32550	32550	32550	0
237	20231219	161700	2348364750	32550	32550	32550	32550	0
238	20231219	161600	2348364750	32550	32550	32550	32550	0
239	20231219	161500	2348364750	32550	32550	32550	32550	0
240	20231219	161400	2348364750	32550	32550	32550	32550	0
241	20231219	161300	2348364750	32550	32550	32550	32550	0
242	20231219	161200	2348364750	32550	32550	32550	32550	659
243	20231219	161100	2348364750	32550	32550	32550	32550	0
244	20231219	161000	2348364750	32550	32550	32550	32550	0
245	20231219	160900	2348364750	32550	32550	32550	32550	0
246	20231219	160800	2348364750	32550	32550	32550	32550	0
247	20231219	160700	2348364750	32550	32550	32550	32550	0
248	20231219	160600	2348364750	32550	32550	32550	32550	0
249	20231219	160500	2348364750	32550	32550	32550	32550	0
250	20231219	160400	2348364750	32550	32550	32550	32550	0
251	20231219	160300	2348364750	32550	32550	32550	32550	0
252	20231219	160200	2348364750	32550	32550	32550	32550	0
253	20231219	160100	2348364750	32550	32550	32550	32550	0
254	20231219	160000	2348364750	32550	32550	32550	32550	0
255	20231219	155900	2348364750	32550	32550	32550	32550	0
256	20231219	155800	2348364750	32550	32550	32550	32550	0
257	20231219	155700	2348364750	32550	32550	32550	32550	0
258	20231219	155600	2348364750	32550	32550	32550	32550	0
259	20231219	155500	2348364750	32550	32550	32550	32550	0
260	20231219	155400	2348364750	32550	32550	32550	32550	0
261	20231219	155300	2348364750	32550	32550	32550	32550	0
262	20231219	155200	2348364750	32550	32550	32550	32550	0
263	20231219	155100	2348364750	32550	32550	32550	32550	0
264	20231219	155000	2348364750	32550	32550	32550	32550	0
265	20231219	154900	2348364750	32550	32550	32550	32550	0
266	20231219	154800	2348364750	32550	32550	32550	32550	0
267	20231219	154700	2348364750	32550	32550	32550	32550	0
268	20231219	154600	2348364750	32550	32550	32550	32550	0
269	20231219	154500	2348364750	32550	32550	32550	32550	0
270	20231219	154400	2348364750	32550	32550	32550	32550	0
271	20231219	154300	2348364750	32550	32550	32550	32550	0
272	20231219	154200	2348364750	32550	32550	32550	32550	659
273	20231219	154100	2348364750	32550	32550	32550	32550	0
274	20231219	154000	2348364750	32550	32550	32550	32550	0
275	20231219	153900	2348364750	32550	32550	32550	32550	0
276	20231219	153800	2348364750	32550	32550	32550	32550	0
277	20231219	153700	2348364750	32550	32550	32550	32550	0
278	20231219	153600	2348364750	32550	32550	32550	32550	0
279	20231219	153500	2348364750	32550	32550	32550	32550	0
280	20231219	153400	2348364750	32550	32550	32550	32550	0
281	20231219	153300	2348364750	32550	32550	32550	32550	0
282	20231219	153200	2348364750	32550	32550	32550	32550	0
283	20231219	153100	2348364750	32550	32550	32550	32550	0
284	20231219	153000	2348364750	32550	32550	32550	32550	659
285	20231219	152900	2326914300	32650	32650	32650	32650	0
286	20231219	152800	2326914300	32650	32650	32650	32650	0
287	20231219	152700	2326914300	32650	32650	32650	32650	0
288	20231219	152600	2326914300	32650	32650	32650	32650	0
289	20231219	152500	2326914300	32650	32650	32650	32650	0
290	20231219	152400	2326914300	32650	32650	32650	32650	0
291	20231219	152300	2326914300	32650	32650	32650	32650	0
292	20231219	152200	2326914300	32650	32650	32650	32650	0
293	20231219	152100	2326914300	32650	32650	32650	32650	0
294	20231219	152000	2326914300	32650	32650	32650	32650	0
295	20231219	151900	2326914300	32650	32700	32700	32600	75
296	20231219	151800	2324468400	32600	32600	32600	32600	40
297	20231219	151700	2323164400	32750	32650	32750	32600	54
298	20231219	151600	2321399050	32550	32650	32700	32550	94
299	20231219	151500	2318328400	32550	32550	32600	32550	56
300	20231219	151400	2316505150	32550	32600	32600	32550	24
301	20231219	151300	2315723300	32600	32600	32650	32550	142
302	20231219	151200	2311088700	32550	32600	32650	32550	23
303	20231219	151100	2310339300	32600	32600	32700	32600	133
304	20231219	151000	2305997250	32600	32600	32700	32600	26
305	20231219	150900	2305149200	32650	32600	32700	32600	135
306	20231219	150800	2300739650	32600	32600	32700	32600	23
307	20231219	150700	2299989550	32700	32600	32700	32600	97
308	20231219	150600	2296820200	32600	32550	32700	32550	95
309	20231219	150500	2293717550	32650	32550	32650	32550	27
310	20231219	150400	2292837950	32550	32600	32750	32550	83
311	20231219	150300	2290125350	32600	32600	32700	32600	268
312	20231219	150200	2281388250	32600	32550	32700	32550	140
313	20231219	150100	2276817000	32550	32550	32650	32550	65
314	20231219	150000	2274696950	32550	32600	32700	32550	162
315	20231219	145900	2269411400	32600	32600	32650	32600	87
316	20231219	145800	2266572850	32650	32550	32650	32550	143
317	20231219	145700	2261910200	32600	32600	32650	32550	177
318	20231219	145600	2256137100	32600	32650	32650	32600	329
319	20231219	145500	2245395450	32650	32650	32750	32650	130
320	20231219	145400	2241141650	32750	32700	32750	32700	7
321	20231219	145300	2240912450	32750	32750	32750	32650	78
322	20231219	145200	2238358150	32750	32700	32750	32700	47
323	20231219	145100	2236821100	32750	32750	32750	32650	96
324	20231219	145000	2233679550	32750	32650	32750	32650	36
325	20231219	144900	2232503400	32650	32650	32750	32650	117
326	20231219	144800	2228676800	32650	32750	32750	32650	142
327	20231219	144700	2224031250	32700	32700	32750	32700	7
328	20231219	144600	2223802300	32700	32750	32750	32700	81
329	20231219	144500	2221150300	32700	32700	32700	32700	58
330	20231219	144400	2219253700	32700	32700	32700	32650	86
331	20231219	144300	2216441550	32700	32650	32750	32650	6
332	20231219	144200	2216245300	32750	32750	32750	32650	73
333	20231219	144100	2213854650	32700	32650	32750	32650	51
334	20231219	144000	2212187050	32750	32750	32750	32650	77
335	20231219	143900	2209665400	32750	32750	32750	32750	3
336	20231219	143800	2209567150	32750	32750	32750	32700	73
337	20231219	143700	2207176450	32700	32700	32750	32700	113
338	20231219	143600	2203478950	32700	32700	32700	32650	9
339	20231219	143500	2203184700	32750	32650	32750	32650	70
340	20231219	143400	2200894350	32650	32700	32700	32650	187
341	20231219	143300	2194786450	32650	32700	32700	32650	118
342	20231219	143200	2190928050	32700	32700	32700	32650	28
343	20231219	143100	2190012500	32650	32650	32700	32650	76
344	20231219	143000	2187527450	32650	32650	32700	32650	53
345	20231219	142900	2185794500	32700	32700	32700	32700	69
346	20231219	142800	2183538200	32700	32700	32700	32650	78
347	20231219	142700	2180987900	32700	32700	32700	32650	54
348	20231219	142600	2179222200	32700	32700	32700	32650	79
349	20231219	142500	2176639250	32700	32700	32700	32650	62
350	20231219	142400	2174611950	32650	32700	32700	32650	73
351	20231219	142300	2172225000	32700	32700	32700	32650	50
352	20231219	142200	2170590050	32700	32700	32750	32700	132
353	20231219	142100	2166271250	32750	32700	32750	32700	6
354	20231219	142000	2166074850	32700	32700	32750	32700	509
355	20231219	141900	2149424250	32700	32700	32700	32650	10
356	20231219	141800	2149097450	32700	32650	32700	32650	74
357	20231219	141700	2146677700	32650	32700	32700	32650	81
358	20231219	141600	2144029200	32650	32650	32700	32650	48
359	20231219	141500	2142459750	32650	32700	32700	32650	120
360	20231219	141400	2138538400	32700	32700	32700	32700	3
361	20231219	141300	2138440300	32700	32700	32700	32650	121
362	20231219	141200	2134483650	32700	32600	32700	32600	13
363	20231219	141100	2134059550	32600	32600	32700	32600	272
364	20231219	141000	2125175600	32600	32550	32650	32550	8
365	20231219	140900	2124914800	32650	32600	32650	32600	128
366	20231219	140800	2120736300	32600	32650	32650	32600	150
367	20231219	140700	2115843000	32600	32650	32650	32600	5
368	20231219	140600	2115679850	32650	32650	32650	32600	115
369	20231219	140500	2111925200	32650	32650	32650	32600	14
370	20231219	140400	2111468250	32650	32650	32650	32600	79
371	20231219	140300	2108889400	32600	32600	32650	32600	5
372	20231219	140200	2108726250	32600	32600	32650	32600	95
373	20231219	140100	2105625800	32650	32600	32650	32600	28
374	20231219	140000	2104712850	32600	32650	32650	32550	132
375	20231219	135900	2100410950	32650	32600	32650	32600	91
376	20231219	135800	2097444300	32550	32500	32600	32500	160
377	20231219	135700	2092228900	32550	32500	32600	32500	68
378	20231219	135600	2090012250	32500	32500	32600	32500	7
379	20231219	135500	2089784350	32600	32550	32600	32550	279
380	20231219	135400	2080697400	32550	32650	32650	32550	3
381	20231219	135300	2080599650	32650	32600	32650	32550	70
382	20231219	135200	2078314400	32550	32600	32650	32550	26
383	20231219	135100	2077466800	32600	32550	32600	32550	153
384	20231219	135000	2072483700	32350	32600	32650	32350	11941
385	20231219	134900	1686123300	32600	32500	32600	32500	67
386	20231219	134800	1683939200	32500	32550	32600	32500	170
387	20231219	134700	1678405500	32450	32400	32550	32400	223
388	20231219	134600	1671157650	32400	32500	32550	32400	89
389	20231219	134500	1668264050	32350	32500	32500	32350	751
390	20231219	134400	1643943600	32600	32600	32600	32550	71
391	20231219	134300	1641631000	32500	32500	32500	32450	106
392	20231219	134200	1638186050	32500	32500	32500	32450	241
393	20231219	134100	1630353700	32500	32500	32500	32400	8156
394	20231219	134000	1365309550	32500	32800	32800	32450	7182
395	20231219	133900	1131742850	32800	32800	32800	32800	45
396	20231219	133800	1130266850	32900	32850	32900	32800	72
397	20231219	133700	1127899300	32800	32850	32850	32800	69
398	20231219	133600	1125632750	32750	32750	32750	32750	4
399	20231219	133500	1125501750	32900	32750	32900	32750	68
400	20231219	133400	1123269050	32750	32800	32800	32750	50
401	20231219	133300	1121629150	32800	32750	32800	32750	67
402	20231219	133200	1119431600	32750	32800	32800	32750	4
403	20231219	133100	1119300550	32800	32800	32800	32800	181
404	20231219	133000	1113363750	32800	32850	32850	32800	46
405	20231219	132900	1111852750	32900	32800	32900	32800	71
406	20231219	132800	1109516950	32800	32850	32900	32800	68
407	20231219	132700	1107280000	32800	32850	32850	32800	46
408	20231219	132600	1105768950	32800	32800	32900	32800	70
409	20231219	132500	1103468600	32850	32850	32850	32850	50
410	20231219	132400	1101826100	32850	32900	32900	32850	67
411	20231219	132300	1099621850	32900	32900	32900	32900	0
412	20231219	132200	1099621850	32900	32850	32900	32850	66
413	20231219	132100	1097450500	32900	32900	32900	32900	1
414	20231219	132000	1097417600	32850	32850	32850	32850	70
415	20231219	131900	1095118100	32850	32800	32850	32800	45
416	20231219	131800	1093639900	32850	32850	32850	32850	73
417	20231219	131700	1091241850	32900	32850	32900	32850	67
418	20231219	131600	1089037600	32900	32900	32900	32900	49
419	20231219	131500	1087425500	32900	32900	32900	32900	67
420	20231219	131400	1085221200	32850	32850	32850	32850	1
421	20231219	131300	1085188350	32900	32900	32900	32900	66
422	20231219	131200	1083016950	32900	32850	32900	32850	45
423	20231219	131100	1081536500	32900	32900	32900	32900	115
424	20231219	131000	1077753000	32950	32950	32950	32950	1
425	20231219	130900	1077720050	32950	32900	32950	32900	67
426	20231219	130800	1075512450	32950	32950	32950	32800	1066
427	20231219	130700	1040516200	33000	33000	33000	33000	4
428	20231219	130600	1040384200	32950	33000	33000	32950	67
429	20231219	130500	1038173250	32950	32950	32950	32950	20
430	20231219	130400	1037514250	32950	32900	32950	32900	68
431	20231219	130300	1035273700	32950	32950	32950	32950	14
432	20231219	130200	1034812400	32950	32950	32950	32950	110
433	20231219	130100	1031187900	32900	32900	32900	32900	1
434	20231219	130000	1031155000	32950	32950	32950	32950	85
435	20231219	125900	1028354250	32950	33000	33000	32950	68
436	20231219	125800	1026110300	33000	33000	33000	33000	48
437	20231219	125700	1024526300	33000	33000	33000	33000	66
438	20231219	125600	1022348300	32950	33000	33000	32950	42
439	20231219	125500	1020962350	33050	33050	33050	33050	110
440	20231219	125400	1017326850	33050	33000	33050	33000	31
441	20231219	125300	1016303650	33050	33050	33050	33050	67
442	20231219	125200	1014089300	33050	33050	33050	33050	0
443	20231219	125100	1014089300	33050	33050	33050	33000	111
444	20231219	125000	1010420800	33050	33050	33050	33050	0
445	20231219	124900	1010420800	33050	32950	33050	32950	68
446	20231219	124800	1008173550	33050	33000	33050	33000	68
447	20231219	124700	1005928000	33000	33000	33000	33000	44
448	20231219	124600	1004476000	32950	33000	33000	32950	107
449	20231219	124500	1000945050	33000	33000	33000	33000	506
450	20231219	124400	984247050	33000	32950	33000	32950	112
451	20231219	124300	980551150	33000	33000	33000	33000	0
452	20231219	124200	980551150	33000	32950	33000	32950	67
453	20231219	124100	978340200	33000	33000	33000	33000	0
454	20231219	124000	978340200	33000	33000	33000	33000	70
455	20231219	123900	976030200	32950	32900	32950	32900	66
456	20231219	123800	973856050	32900	32900	32900	32900	0
457	20231219	123700	973856050	32900	32900	33000	32900	111
458	20231219	123600	970200050	32850	32850	32850	32850	1
459	20231219	123500	970167200	32900	32850	32900	32850	66
460	20231219	123400	967995850	32850	32850	32850	32850	0
461	20231219	123300	967995850	32850	32900	32900	32850	122
462	20231219	123200	963984850	32900	32900	32900	32900	4
463	20231219	123100	963853250	32900	32850	32900	32850	67
464	20231219	123000	961649000	32850	32900	32900	32850	194
465	20231219	122900	955273900	33000	32900	33000	32900	71
466	20231219	122800	952932300	33000	32950	33000	32950	66
467	20231219	122700	950754600	32950	32900	32950	32850	319
468	20231219	122600	940264600	32950	33000	33000	32950	111
469	20231219	122500	936603850	33000	33000	33000	33000	0
470	20231219	122400	936603850	33000	32950	33000	32950	66
471	20231219	122300	934425900	33000	32950	33000	32950	47
472	20231219	122200	932877050	33000	33000	33000	33000	66
473	20231219	122100	930699050	32950	32950	32950	32950	1
474	20231219	122000	930666100	33000	32950	33000	32950	67
475	20231219	121900	928455950	32950	32950	32950	32950	66
476	20231219	121800	926281250	32950	32900	32950	32900	176
477	20231219	121700	920490650	33000	32950	33000	32950	66
478	20231219	121600	918313850	32900	32900	32900	32900	159
479	20231219	121500	913082750	32950	33000	33000	32950	157
480	20231219	121400	907906250	33000	33000	33000	33000	4
481	20231219	121300	907774250	33000	32950	33000	32950	67
482	20231219	121200	905563300	33000	33000	33000	33000	0
483	20231219	121100	905563300	33000	32950	33000	32950	116
484	20231219	121000	901737800	32950	32950	32950	32950	13
485	20231219	120900	901309450	33000	33000	33000	33000	71
486	20231219	120800	898966450	33000	33000	33000	32950	111
487	20231219	120700	895303500	33000	33000	33000	33000	0
488	20231219	120600	895303500	33000	33000	33000	33000	66
489	20231219	120500	893125500	32950	33000	33000	32950	49
490	20231219	120400	891508550	33000	33000	33000	33000	67
491	20231219	120300	889297550	32950	32950	32950	32950	1
492	20231219	120200	889264600	33000	33000	33000	33000	66
493	20231219	120100	887086600	33000	33000	33000	33000	48
494	20231219	120000	885502600	33000	32950	33000	32950	67
495	20231219	115900	883291650	33000	33000	33000	33000	66
496	20231219	115800	881113650	33000	32950	33000	32950	46
497	20231219	115700	879595700	33000	33000	33000	33000	66
498	20231219	115600	877417700	33000	33000	33000	33000	4
499	20231219	115500	877285700	32950	32950	33000	32950	68
500	20231219	115400	875041800	33000	33000	33000	33000	0
501	20231219	115300	875041800	33000	32900	33000	32900	70
502	20231219	115200	872732800	33000	33000	33000	33000	4
503	20231219	115100	872600800	33000	32950	33000	32900	124
504	20231219	115000	868510100	32950	32950	32950	32950	1
505	20231219	114900	868477150	33000	33000	33000	33000	66
506	20231219	114800	866299150	32950	32950	32950	32950	66
507	20231219	114700	864124450	32900	32950	32950	32900	6
508	20231219	114600	863926800	32950	32900	32950	32900	66
509	20231219	114500	861752500	32900	32900	32900	32900	5
510	20231219	114400	861588000	32950	32950	32950	32950	110
511	20231219	114300	857963500	32950	32950	32950	32950	4
512	20231219	114200	857831700	32900	32950	32950	32900	68
513	20231219	114100	855591150	32900	32900	32900	32900	1
514	20231219	114000	855558250	32950	32900	32950	32900	111
515	20231219	113900	851900850	32950	32950	32950	32950	66
516	20231219	113800	849726150	32900	32900	32900	32900	1
517	20231219	113700	849693250	32950	32950	32950	32950	66
518	20231219	113600	847518550	32900	32950	32950	32850	99
519	20231219	113500	844262400	32950	32900	32950	32900	67
520	20231219	113400	842054800	32950	32950	32950	32950	4
521	20231219	113300	841923000	32950	32950	32950	32950	110
522	20231219	113200	838298500	32900	32900	32900	32900	2
523	20231219	113100	838232700	32950	32950	32950	32950	67
524	20231219	113000	836025050	32900	32950	32950	32900	81
525	20231219	112900	833356650	32900	32900	32900	32900	1
526	20231219	112800	833323750	32950	32900	32950	32900	66
527	20231219	112700	831149550	32850	32850	32850	32850	1
528	20231219	112600	831116700	32900	32900	32900	32900	66
529	20231219	112500	828945300	32900	32900	32950	32850	331
530	20231219	112400	818069150	32950	32950	32950	32950	66
531	20231219	112300	815894450	32950	32950	32950	32950	0
532	20231219	112200	815894450	32950	32850	32950	32850	136
533	20231219	112100	811415550	32900	32900	32900	32900	4
534	20231219	112000	811283950	32900	32950	32950	32900	380
535	20231219	111900	798781900	32900	32950	32950	32900	111
536	20231219	111800	795124500	32950	32950	32950	32950	0
537	20231219	111700	795124500	32950	32950	32950	32900	92
538	20231219	111600	792093150	32950	32950	32950	32950	4
539	20231219	111500	791961350	32950	32900	32950	32900	145
540	20231219	111400	787184100	32900	32950	32950	32900	2
541	20231219	111300	787118250	32950	32950	32950	32950	66
542	20231219	111200	784943550	32950	32950	32950	32900	74
543	20231219	111100	782505300	32950	32950	32950	32950	66
544	20231219	111000	780330600	32950	32950	32950	32900	97
545	20231219	110900	777134500	32900	32950	32950	32900	2
546	20231219	110800	777068650	32900	32950	32950	32900	143
547	20231219	110700	772357200	32950	32900	32950	32900	5
548	20231219	110600	772192500	32950	32950	32950	32950	66
549	20231219	110500	770017800	32950	32950	32950	32950	25
550	20231219	110400	769194050	32950	32900	32950	32900	161
551	20231219	110300	763891650	32950	32950	32950	32950	36
552	20231219	110200	762705450	32950	32900	32950	32900	67
553	20231219	110100	760497850	32950	32950	32950	32950	44
554	20231219	110000	759048050	32950	32950	32950	32950	91
555	20231219	105900	756049600	32900	32950	32950	32900	91
556	20231219	105800	753052200	32950	32950	32950	32950	25
557	20231219	105700	752228450	32950	33000	33000	32950	154
558	20231219	105600	747148600	32950	32950	32950	32950	175
559	20231219	105500	741382350	32950	32950	33000	32950	102
560	20231219	105400	738016900	33000	33000	33000	32950	49
561	20231219	105300	736399950	33000	32950	33000	32950	75
562	20231219	105200	733925400	32950	32950	32950	32950	1
563	20231219	105100	733892450	32900	32950	32950	32900	222
564	20231219	105000	726577650	33000	33050	33050	33000	153
565	20231219	104900	721525350	33000	33000	33000	33000	11
566	20231219	104800	721162350	33050	33050	33050	33050	125
567	20231219	104700	717031100	33050	33050	33050	33050	44
568	20231219	104600	715576900	33050	32900	33100	32900	1325
569	20231219	104500	671900550	32900	32900	32900	32900	209
570	20231219	104400	665024450	32900	32850	32900	32850	67
571	20231219	104300	662820200	32900	32900	32900	32900	948
572	20231219	104200	631631000	32850	32800	32850	32800	555
573	20231219	104100	613399300	32850	32850	32850	32850	30
574	20231219	104000	612413800	32800	32800	32800	32800	732
575	20231219	103900	588404200	32750	32750	32750	32750	1
576	20231219	103800	588371450	32800	32800	32800	32800	25
577	20231219	103700	587551450	32800	32800	32800	32800	0
578	20231219	103600	587551450	32800	32800	32800	32750	74
579	20231219	103500	585124300	32800	32800	32800	32800	34
580	20231219	103400	584009100	32800	32750	32800	32750	24
581	20231219	103300	583221950	32800	32800	32800	32800	119
582	20231219	103200	579318750	32800	32800	32800	32800	4
583	20231219	103100	579187550	32750	32800	32800	32750	26
584	20231219	103000	578334800	32800	32800	32800	32800	1
585	20231219	102900	578302000	32800	32750	32800	32750	45
586	20231219	102800	576826050	32800	32750	32800	32750	116
587	20231219	102700	573025800	32700	32700	32700	32700	30
588	20231219	102600	572044800	32750	32750	32750	32700	70
589	20231219	102500	569752350	32700	32700	32700	32700	1
590	20231219	102400	569719650	32800	32800	32800	32800	26
591	20231219	102300	568866850	32750	32800	32800	32750	5
592	20231219	102200	568702900	32750	32750	32750	32750	384
593	20231219	102100	556126900	32750	32750	32750	32700	27
594	20231219	102000	555242700	32750	32750	32750	32750	1
595	20231219	101900	555209950	32750	32750	32750	32750	75
596	20231219	101800	552753700	32700	32700	32750	32700	198
597	20231219	101700	546279050	32750	32750	32750	32750	1
598	20231219	101600	546246300	32750	32750	32750	32700	27
599	20231219	101500	545362100	32700	32700	32700	32700	108
600	20231219	101400	541830500	32700	32750	32750	32700	316
601	20231219	101300	531496050	32800	32800	32800	32750	50
602	20231219	101200	529858400	32800	32800	32800	32800	0
603	20231219	101100	529858400	32800	32800	32800	32800	25
604	20231219	101000	529038400	32800	32800	32800	32800	4
605	20231219	100900	528907200	32700	32800	32800	32700	33
606	20231219	100800	527825600	32750	32750	32750	32750	45
607	20231219	100700	526351850	32750	32750	32750	32750	49
608	20231219	100600	524747100	32800	32800	32800	32800	24
609	20231219	100500	523959900	32800	32800	32800	32800	4
610	20231219	100400	523828700	32800	32800	32800	32800	25
611	20231219	100300	523008700	32700	32750	32750	32700	52
612	20231219	100200	521308200	32750	32750	32750	32750	551
613	20231219	100100	503262950	32750	32750	32750	32750	198
614	20231219	100000	496778450	32700	32700	32700	32700	102
615	20231219	095900	493443050	32700	32700	32700	32700	71
616	20231219	095800	491121350	32750	32750	32750	32750	0
617	20231219	095700	491121350	32750	32700	32750	32700	30
618	20231219	095600	490140300	32700	32650	32700	32650	52
619	20231219	095500	488442400	32750	32750	32750	32750	0
620	20231219	095400	488442400	32750	32750	32750	32650	92
621	20231219	095300	485430300	32750	32750	32750	32750	0
622	20231219	095200	485430300	32750	32750	32750	32750	64
623	20231219	095100	483334300	32750	32650	32750	32650	182
624	20231219	095000	477391800	32650	32650	32650	32650	118
625	20231219	094900	473539100	32650	32600	32650	32600	378
626	20231219	094800	461215050	32600	32650	32650	32600	39
627	20231219	094700	459942650	32650	32600	32650	32600	92
628	20231219	094600	456940800	32600	32750	32750	32500	1152
629	20231219	094500	419430950	32750	32750	32750	32750	400
630	20231219	094400	406330950	32800	32800	32800	32800	112
631	20231219	094300	402657350	32850	32850	32850	32850	4
632	20231219	094200	402525950	32850	32850	32850	32750	588
633	20231219	094100	383222150	32850	32850	32850	32850	0
634	20231219	094000	383222150	32850	32900	32900	32850	70
635	20231219	093900	380921400	32900	32800	32900	32800	595
636	20231219	093800	361403250	32750	32600	32750	32600	1271
637	20231219	093700	319815450	32650	32700	32700	32150	1343
638	20231219	093600	276314700	32650	32650	32650	32650	75
639	20231219	093500	273865950	32650	32700	32700	32650	113
640	20231219	093400	270172450	32700	32650	32700	32650	54
641	20231219	093300	268408250	32700	32700	32700	32600	348
642	20231219	093200	257045350	32700	32700	32700	32700	228
643	20231219	093100	249589750	32650	32700	32700	32650	171
644	20231219	093000	244003200	32650	32600	32650	32600	1710
645	20231219	092900	188217200	32600	32550	32600	32550	427
646	20231219	092800	174313900	32550	32450	32550	32450	724
647	20231219	092700	150774000	32500	32500	32600	32150	1419
648	20231219	092600	104906650	32250	32500	32550	32250	540
649	20231219	092500	87455050	32500	32500	32500	32500	25
650	20231219	092400	86642550	32450	32450	32450	32450	0
651	20231219	092300	86642550	32450	32450	32450	32450	4
652	20231219	092200	86512750	32450	32450	32450	32450	1
653	20231219	092100	86480300	32450	32450	32450	32450	0
654	20231219	092000	86480300	32450	32450	32450	32450	0
655	20231219	091900	86480300	32450	32450	32450	32450	21
656	20231219	091800	85798850	32450	32450	32450	32450	0
657	20231219	091700	85798850	32450	32450	32450	32450	50
658	20231219	091600	84176350	32450	32450	32450	32450	0
659	20231219	091500	84176350	32450	32450	32450	32450	0
660	20231219	091400	84176350	32450	32450	32450	32200	1121
661	20231219	091300	47928200	32350	32500	32500	32300	701
662	20231219	091200	25191150	32550	32550	32550	32550	20
663	20231219	091100	24540150	32550	32550	32550	32550	1
664	20231219	091000	24507600	32600	32600	32600	32600	0
665	20231219	090900	24507600	32600	32600	32600	32600	1
666	20231219	090800	24475000	32700	32700	32700	32700	0
667	20231219	090700	24475000	32700	32700	32700	32700	2
668	20231219	090600	24409600	32750	32800	32800	32500	612
669	20231219	090500	4454900	32800	32800	32800	32800	0
670	20231219	090400	4454900	32800	32800	32800	32800	0
671	20231219	090300	4454900	32800	32800	32800	32800	49
672	20231219	090200	2847700	32850	32800	32850	32800	22
673	20231219	090100	2125300	32800	32800	32800	32800	0
674	20231219	090000	2125300	32800	32650	32800	32650	65