KissMeData/344820/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	211000	1094692900	40600	40600	40600	40600	2948
3	20231215	210900	1094692900	40600	40600	40600	40600	0
4	20231215	210800	1094692900	40600	40600	40600	40600	0
5	20231215	210700	1094692900	40600	40600	40600	40600	0
6	20231215	210600	1094692900	40600	40600	40600	40600	0
7	20231215	210500	1094692900	40600	40600	40600	40600	0
8	20231215	210400	1094692900	40600	40600	40600	40600	0
9	20231215	210300	1094692900	40600	40600	40600	40600	0
10	20231215	210200	1094692900	40600	40600	40600	40600	0
11	20231215	210100	1094692900	40600	40600	40600	40600	0
12	20231215	210000	1094692900	40600	40600	40600	40600	0
13	20231215	205900	1094692900	40600	40600	40600	40600	0
14	20231215	205800	1094692900	40600	40600	40600	40600	0
15	20231215	205700	1094692900	40600	40600	40600	40600	0
16	20231215	205600	1094692900	40600	40600	40600	40600	0
17	20231215	205500	1094692900	40600	40600	40600	40600	0
18	20231215	205400	1094692900	40600	40600	40600	40600	0
19	20231215	205300	1094692900	40600	40600	40600	40600	0
20	20231215	205200	1094692900	40600	40600	40600	40600	0
21	20231215	205100	1094692900	40600	40600	40600	40600	0
22	20231215	205000	1094692900	40600	40600	40600	40600	0
23	20231215	204900	1094692900	40600	40600	40600	40600	0
24	20231215	204800	1094692900	40600	40600	40600	40600	0
25	20231215	204700	1094692900	40600	40600	40600	40600	0
26	20231215	204600	1094692900	40600	40600	40600	40600	0
27	20231215	204500	1094692900	40600	40600	40600	40600	0
28	20231215	204400	1094692900	40600	40600	40600	40600	0
29	20231215	204300	1094692900	40600	40600	40600	40600	0
30	20231215	204200	1094692900	40600	40600	40600	40600	0
31	20231215	204100	1094692900	40600	40600	40600	40600	0
32	20231215	204000	1094692900	40600	40600	40600	40600	2948
33	20231215	203900	1094692900	40600	40600	40600	40600	0
34	20231215	203800	1094692900	40600	40600	40600	40600	0
35	20231215	203700	1094692900	40600	40600	40600	40600	0
36	20231215	203600	1094692900	40600	40600	40600	40600	0
37	20231215	203500	1094692900	40600	40600	40600	40600	0
38	20231215	203400	1094692900	40600	40600	40600	40600	0
39	20231215	203300	1094692900	40600	40600	40600	40600	0
40	20231215	203200	1094692900	40600	40600	40600	40600	0
41	20231215	203100	1094692900	40600	40600	40600	40600	0
42	20231215	203000	1094692900	40600	40600	40600	40600	0
43	20231215	202900	1094692900	40600	40600	40600	40600	0
44	20231215	202800	1094692900	40600	40600	40600	40600	0
45	20231215	202700	1094692900	40600	40600	40600	40600	0
46	20231215	202600	1094692900	40600	40600	40600	40600	0
47	20231215	202500	1094692900	40600	40600	40600	40600	0
48	20231215	202400	1094692900	40600	40600	40600	40600	0
49	20231215	202300	1094692900	40600	40600	40600	40600	0
50	20231215	202200	1094692900	40600	40600	40600	40600	0
51	20231215	202100	1094692900	40600	40600	40600	40600	0
52	20231215	202000	1094692900	40600	40600	40600	40600	0
53	20231215	201900	1094692900	40600	40600	40600	40600	0
54	20231215	201800	1094692900	40600	40600	40600	40600	0
55	20231215	201700	1094692900	40600	40600	40600	40600	0
56	20231215	201600	1094692900	40600	40600	40600	40600	0
57	20231215	201500	1094692900	40600	40600	40600	40600	0
58	20231215	201400	1094692900	40600	40600	40600	40600	0
59	20231215	201300	1094692900	40600	40600	40600	40600	0
60	20231215	201200	1094692900	40600	40600	40600	40600	0
61	20231215	201100	1094692900	40600	40600	40600	40600	0
62	20231215	201000	1094692900	40600	40600	40600	40600	2948
63	20231215	200900	1094692900	40600	40600	40600	40600	0
64	20231215	200800	1094692900	40600	40600	40600	40600	0
65	20231215	200700	1094692900	40600	40600	40600	40600	0
66	20231215	200600	1094692900	40600	40600	40600	40600	0
67	20231215	200500	1094692900	40600	40600	40600	40600	0
68	20231215	200400	1094692900	40600	40600	40600	40600	0
69	20231215	200300	1094692900	40600	40600	40600	40600	0
70	20231215	200200	1094692900	40600	40600	40600	40600	0
71	20231215	200100	1094692900	40600	40600	40600	40600	0
72	20231215	200000	1094692900	40600	40600	40600	40600	0
73	20231215	195900	1094692900	40600	40600	40600	40600	0
74	20231215	195800	1094692900	40600	40600	40600	40600	0
75	20231215	195700	1094692900	40600	40600	40600	40600	0
76	20231215	195600	1094692900	40600	40600	40600	40600	0
77	20231215	195500	1094692900	40600	40600	40600	40600	0
78	20231215	195400	1094692900	40600	40600	40600	40600	0
79	20231215	195300	1094692900	40600	40600	40600	40600	0
80	20231215	195200	1094692900	40600	40600	40600	40600	0
81	20231215	195100	1094692900	40600	40600	40600	40600	0
82	20231215	195000	1094692900	40600	40600	40600	40600	0
83	20231215	194900	1094692900	40600	40600	40600	40600	0
84	20231215	194800	1094692900	40600	40600	40600	40600	0
85	20231215	194700	1094692900	40600	40600	40600	40600	0
86	20231215	194600	1094692900	40600	40600	40600	40600	0
87	20231215	194500	1094692900	40600	40600	40600	40600	0
88	20231215	194400	1094692900	40600	40600	40600	40600	0
89	20231215	194300	1094692900	40600	40600	40600	40600	0
90	20231215	194200	1094692900	40600	40600	40600	40600	0
91	20231215	194100	1094692900	40600	40600	40600	40600	0
92	20231215	194000	1094692900	40600	40600	40600	40600	2948
93	20231215	193900	1094692900	40600	40600	40600	40600	0
94	20231215	193800	1094692900	40600	40600	40600	40600	0
95	20231215	193700	1094692900	40600	40600	40600	40600	0
96	20231215	193600	1094692900	40600	40600	40600	40600	0
97	20231215	193500	1094692900	40600	40600	40600	40600	0
98	20231215	193400	1094692900	40600	40600	40600	40600	0
99	20231215	193300	1094692900	40600	40600	40600	40600	0
100	20231215	193200	1094692900	40600	40600	40600	40600	0
101	20231215	193100	1094692900	40600	40600	40600	40600	0
102	20231215	193000	1094692900	40600	40600	40600	40600	0
103	20231215	192900	1094692900	40600	40600	40600	40600	0
104	20231215	192800	1094692900	40600	40600	40600	40600	0
105	20231215	192700	1094692900	40600	40600	40600	40600	0
106	20231215	192600	1094692900	40600	40600	40600	40600	0
107	20231215	192500	1094692900	40600	40600	40600	40600	0
108	20231215	192400	1094692900	40600	40600	40600	40600	0
109	20231215	192300	1094692900	40600	40600	40600	40600	0
110	20231215	192200	1094692900	40600	40600	40600	40600	0
111	20231215	192100	1094692900	40600	40600	40600	40600	0
112	20231215	192000	1094692900	40600	40600	40600	40600	0
113	20231215	191900	1094692900	40600	40600	40600	40600	0
114	20231215	191800	1094692900	40600	40600	40600	40600	0
115	20231215	191700	1094692900	40600	40600	40600	40600	0
116	20231215	191600	1094692900	40600	40600	40600	40600	0
117	20231215	191500	1094692900	40600	40600	40600	40600	0
118	20231215	191400	1094692900	40600	40600	40600	40600	0
119	20231215	191300	1094692900	40600	40600	40600	40600	0
120	20231215	191200	1094692900	40600	40600	40600	40600	0
121	20231215	191100	1094692900	40600	40600	40600	40600	0
122	20231215	191000	1094692900	40600	40600	40600	40600	2948
123	20231215	190900	1094692900	40600	40600	40600	40600	0
124	20231215	190800	1094692900	40600	40600	40600	40600	0
125	20231215	190700	1094692900	40600	40600	40600	40600	0
126	20231215	190600	1094692900	40600	40600	40600	40600	0
127	20231215	190500	1094692900	40600	40600	40600	40600	0
128	20231215	190400	1094692900	40600	40600	40600	40600	0
129	20231215	190300	1094692900	40600	40600	40600	40600	0
130	20231215	190200	1094692900	40600	40600	40600	40600	0
131	20231215	190100	1094692900	40600	40600	40600	40600	0
132	20231215	190000	1094692900	40600	40600	40600	40600	0
133	20231215	185900	1094692900	40600	40600	40600	40600	0
134	20231215	185800	1094692900	40600	40600	40600	40600	0
135	20231215	185700	1094692900	40600	40600	40600	40600	0
136	20231215	185600	1094692900	40600	40600	40600	40600	0
137	20231215	185500	1094692900	40600	40600	40600	40600	0
138	20231215	185400	1094692900	40600	40600	40600	40600	0
139	20231215	185300	1094692900	40600	40600	40600	40600	0
140	20231215	185200	1094692900	40600	40600	40600	40600	0
141	20231215	185100	1094692900	40600	40600	40600	40600	0
142	20231215	185000	1094692900	40600	40600	40600	40600	0
143	20231215	184900	1094692900	40600	40600	40600	40600	0
144	20231215	184800	1094692900	40600	40600	40600	40600	0
145	20231215	184700	1094692900	40600	40600	40600	40600	0
146	20231215	184600	1094692900	40600	40600	40600	40600	0
147	20231215	184500	1094692900	40600	40600	40600	40600	0
148	20231215	184400	1094692900	40600	40600	40600	40600	0
149	20231215	184300	1094692900	40600	40600	40600	40600	0
150	20231215	184200	1094692900	40600	40600	40600	40600	0
151	20231215	184100	1094692900	40600	40600	40600	40600	0
152	20231215	184000	1094692900	40600	40600	40600	40600	2948
153	20231215	183900	1094692900	40600	40600	40600	40600	0
154	20231215	183800	1094692900	40600	40600	40600	40600	0
155	20231215	183700	1094692900	40600	40600	40600	40600	0
156	20231215	183600	1094692900	40600	40600	40600	40600	0
157	20231215	183500	1094692900	40600	40600	40600	40600	0
158	20231215	183400	1094692900	40600	40600	40600	40600	0
159	20231215	183300	1094692900	40600	40600	40600	40600	0
160	20231215	183200	1094692900	40600	40600	40600	40600	0
161	20231215	183100	1094692900	40600	40600	40600	40600	0
162	20231215	183000	1094692900	40600	40600	40600	40600	0
163	20231215	182900	1094692900	40600	40600	40600	40600	0
164	20231215	182800	1094692900	40600	40600	40600	40600	0
165	20231215	182700	1094692900	40600	40600	40600	40600	0
166	20231215	182600	1094692900	40600	40600	40600	40600	0
167	20231215	182500	1094692900	40600	40600	40600	40600	0
168	20231215	182400	1094692900	40600	40600	40600	40600	0
169	20231215	182300	1094692900	40600	40600	40600	40600	0
170	20231215	182200	1094692900	40600	40600	40600	40600	0
171	20231215	182100	1094692900	40600	40600	40600	40600	0
172	20231215	182000	1094692900	40600	40600	40600	40600	0
173	20231215	181900	1094692900	40600	40600	40600	40600	0
174	20231215	181800	1094692900	40600	40600	40600	40600	0
175	20231215	181700	1094692900	40600	40600	40600	40600	0
176	20231215	181600	1094692900	40600	40600	40600	40600	0
177	20231215	181500	1094692900	40600	40600	40600	40600	0
178	20231215	181400	1094692900	40600	40600	40600	40600	0
179	20231215	181300	1094692900	40600	40600	40600	40600	0
180	20231215	181200	1094692900	40600	40600	40600	40600	0
181	20231215	181100	1094692900	40600	40600	40600	40600	0
182	20231215	181000	1094692900	40600	40600	40600	40600	2948
183	20231215	180900	1094692900	40600	40600	40600	40600	0
184	20231215	180800	1094692900	40600	40600	40600	40600	0
185	20231215	180700	1094692900	40600	40600	40600	40600	0
186	20231215	180600	1094692900	40600	40600	40600	40600	0
187	20231215	180500	1094692900	40600	40600	40600	40600	0
188	20231215	180400	1094692900	40600	40600	40600	40600	0
189	20231215	180300	1094692900	40600	40600	40600	40600	0
190	20231215	180200	1094692900	40600	40600	40600	40600	0
191	20231215	180100	1094692900	40600	40600	40600	40600	0
192	20231215	180000	1094692900	40600	40600	40600	40600	0
193	20231215	175900	1094692900	40600	40600	40600	40600	0
194	20231215	175800	1094692900	40600	40600	40600	40600	0
195	20231215	175700	1094692900	40600	40600	40600	40600	0
196	20231215	175600	1094692900	40600	40600	40600	40600	0
197	20231215	175500	1094692900	40600	40600	40600	40600	0
198	20231215	175400	1094692900	40600	40600	40600	40600	0
199	20231215	175300	1094692900	40600	40600	40600	40600	0
200	20231215	175200	1094692900	40600	40600	40600	40600	0
201	20231215	175100	1094692900	40600	40600	40600	40600	0
202	20231215	175000	1094692900	40600	40600	40600	40600	0
203	20231215	174900	1094692900	40600	40600	40600	40600	0
204	20231215	174800	1094692900	40600	40600	40600	40600	0
205	20231215	174700	1094692900	40600	40600	40600	40600	0
206	20231215	174600	1094692900	40600	40600	40600	40600	0
207	20231215	174500	1094692900	40600	40600	40600	40600	0
208	20231215	174400	1094692900	40600	40600	40600	40600	0
209	20231215	174300	1094692900	40600	40600	40600	40600	0
210	20231215	174200	1094692900	40600	40600	40600	40600	0
211	20231215	174100	1094692900	40600	40600	40600	40600	0
212	20231215	174000	1094692900	40600	40600	40600	40600	2948
213	20231215	173900	1094692900	40600	40600	40600	40600	0
214	20231215	173800	1094692900	40600	40600	40600	40600	0
215	20231215	173700	1094692900	40600	40600	40600	40600	0
216	20231215	173600	1094692900	40600	40600	40600	40600	0
217	20231215	173500	1094692900	40600	40600	40600	40600	0
218	20231215	173400	1094692900	40600	40600	40600	40600	0
219	20231215	173300	1094692900	40600	40600	40600	40600	0
220	20231215	173200	1094692900	40600	40600	40600	40600	0
221	20231215	173100	1094692900	40600	40600	40600	40600	0
222	20231215	173000	1094692900	40600	40600	40600	40600	0
223	20231215	172900	1094692900	40600	40600	40600	40600	0
224	20231215	172800	1094692900	40600	40600	40600	40600	0
225	20231215	172700	1094692900	40600	40600	40600	40600	0
226	20231215	172600	1094692900	40600	40600	40600	40600	0
227	20231215	172500	1094692900	40600	40600	40600	40600	0
228	20231215	172400	1094692900	40600	40600	40600	40600	0
229	20231215	172300	1094692900	40600	40600	40600	40600	0
230	20231215	172200	1094692900	40600	40600	40600	40600	0
231	20231215	172100	1094692900	40600	40600	40600	40600	0
232	20231215	172000	1094692900	40600	40600	40600	40600	0
233	20231215	171900	1094692900	40600	40600	40600	40600	0
234	20231215	171800	1094692900	40600	40600	40600	40600	0
235	20231215	171700	1094692900	40600	40600	40600	40600	0
236	20231215	171600	1094692900	40600	40600	40600	40600	0
237	20231215	171500	1094692900	40600	40600	40600	40600	0
238	20231215	171400	1094692900	40600	40600	40600	40600	0
239	20231215	171300	1094692900	40600	40600	40600	40600	0
240	20231215	171200	1094692900	40600	40600	40600	40600	0
241	20231215	171100	1094692900	40600	40600	40600	40600	0
242	20231215	171000	1094692900	40600	40600	40600	40600	2948
243	20231215	170900	1094692900	40600	40600	40600	40600	0
244	20231215	170800	1094692900	40600	40600	40600	40600	0
245	20231215	170700	1094692900	40600	40600	40600	40600	0
246	20231215	170600	1094692900	40600	40600	40600	40600	0
247	20231215	170500	1094692900	40600	40600	40600	40600	0
248	20231215	170400	1094692900	40600	40600	40600	40600	0
249	20231215	170300	1094692900	40600	40600	40600	40600	0
250	20231215	170200	1094692900	40600	40600	40600	40600	0
251	20231215	170100	1094692900	40600	40600	40600	40600	0
252	20231215	170000	1094692900	40600	40600	40600	40600	0
253	20231215	165900	1094692900	40600	40600	40600	40600	0
254	20231215	165800	1094692900	40600	40600	40600	40600	0
255	20231215	165700	1094692900	40600	40600	40600	40600	0
256	20231215	165600	1094692900	40600	40600	40600	40600	0
257	20231215	165500	1094692900	40600	40600	40600	40600	0
258	20231215	165400	1094692900	40600	40600	40600	40600	0
259	20231215	165300	1094692900	40600	40600	40600	40600	0
260	20231215	165200	1094692900	40600	40600	40600	40600	0
261	20231215	165100	1094692900	40600	40600	40600	40600	0
262	20231215	165000	1094692900	40600	40600	40600	40600	0
263	20231215	164900	1094692900	40600	40600	40600	40600	0
264	20231215	164800	1094692900	40600	40600	40600	40600	0
265	20231215	164700	1094692900	40600	40600	40600	40600	0
266	20231215	164600	1094692900	40600	40600	40600	40600	0
267	20231215	164500	1094692900	40600	40600	40600	40600	0
268	20231215	164400	1094692900	40600	40600	40600	40600	0
269	20231215	164300	1094692900	40600	40600	40600	40600	0
270	20231215	164200	1094692900	40600	40600	40600	40600	0
271	20231215	164100	1094692900	40600	40600	40600	40600	0
272	20231215	164000	1094692900	40600	40600	40600	40600	2948
273	20231215	163900	1094692900	40600	40600	40600	40600	0
274	20231215	163800	1094692900	40600	40600	40600	40600	0
275	20231215	163700	1094692900	40600	40600	40600	40600	0
276	20231215	163600	1094692900	40600	40600	40600	40600	0
277	20231215	163500	1094692900	40600	40600	40600	40600	0
278	20231215	163400	1094692900	40600	40600	40600	40600	0
279	20231215	163300	1094692900	40600	40600	40600	40600	0
280	20231215	163200	1094692900	40600	40600	40600	40600	0
281	20231215	163100	1094692900	40600	40600	40600	40600	0
282	20231215	163000	1094692900	40600	40600	40600	40600	0
283	20231215	162900	1094692900	40600	40600	40600	40600	0
284	20231215	162800	1094692900	40600	40600	40600	40600	0
285	20231215	162700	1094692900	40600	40600	40600	40600	0
286	20231215	162600	1094692900	40600	40600	40600	40600	0
287	20231215	162500	1094692900	40600	40600	40600	40600	0
288	20231215	162400	1094692900	40600	40600	40600	40600	0
289	20231215	162300	1094692900	40600	40600	40600	40600	0
290	20231215	162200	1094692900	40600	40600	40600	40600	0
291	20231215	162100	1094692900	40600	40600	40600	40600	0
292	20231215	162000	1094692900	40600	40600	40600	40600	0
293	20231215	161900	1094692900	40600	40600	40600	40600	0
294	20231215	161800	1094692900	40600	40600	40600	40600	0
295	20231215	161700	1094692900	40600	40600	40600	40600	0
296	20231215	161600	1094692900	40600	40600	40600	40600	0
297	20231215	161500	1094692900	40600	40600	40600	40600	0
298	20231215	161400	1094692900	40600	40600	40600	40600	0
299	20231215	161300	1094692900	40600	40600	40600	40600	0
300	20231215	161200	1094692900	40600	40600	40600	40600	0
301	20231215	161100	1094692900	40600	40600	40600	40600	0
302	20231215	161000	1094692900	40600	40600	40600	40600	2948
303	20231215	160900	1094692900	40600	40600	40600	40600	0
304	20231215	160800	1094692900	40600	40600	40600	40600	0
305	20231215	160700	1094692900	40600	40600	40600	40600	0
306	20231215	160600	1094692900	40600	40600	40600	40600	0
307	20231215	160500	1094692900	40600	40600	40600	40600	0
308	20231215	160400	1094692900	40600	40600	40600	40600	0
309	20231215	160300	1094692900	40600	40600	40600	40600	0
310	20231215	160200	1094692900	40600	40600	40600	40600	0
311	20231215	160100	1094692900	40600	40600	40600	40600	0
312	20231215	160000	1094692900	40600	40600	40600	40600	0
313	20231215	155900	1094692900	40600	40600	40600	40600	0
314	20231215	155800	1094692900	40600	40600	40600	40600	0
315	20231215	155700	1094692900	40600	40600	40600	40600	0
316	20231215	155600	1094692900	40600	40600	40600	40600	0
317	20231215	155500	1094692900	40600	40600	40600	40600	0
318	20231215	155400	1094692900	40600	40600	40600	40600	0
319	20231215	155300	1094692900	40600	40600	40600	40600	0
320	20231215	155200	1094692900	40600	40600	40600	40600	0
321	20231215	155100	1094692900	40600	40600	40600	40600	0
322	20231215	155000	1094692900	40600	40600	40600	40600	0
323	20231215	154900	1094692900	40600	40600	40600	40600	0
324	20231215	154800	1094692900	40600	40600	40600	40600	0
325	20231215	154700	1094692900	40600	40600	40600	40600	0
326	20231215	154600	1094692900	40600	40600	40600	40600	0
327	20231215	154500	1094692900	40600	40600	40600	40600	0
328	20231215	154400	1094692900	40600	40600	40600	40600	0
329	20231215	154300	1094692900	40600	40600	40600	40600	0
330	20231215	154200	1094692900	40600	40600	40600	40600	0
331	20231215	154100	1094692900	40600	40600	40600	40600	0
332	20231215	154000	1094692900	40600	40600	40600	40600	2948
333	20231215	153900	1094692900	40600	40600	40600	40600	0
334	20231215	153800	1094692900	40600	40600	40600	40600	0
335	20231215	153700	1094692900	40600	40600	40600	40600	0
336	20231215	153600	1094692900	40600	40600	40600	40600	0
337	20231215	153500	1094692900	40600	40600	40600	40600	0
338	20231215	153400	1094692900	40600	40600	40600	40600	0
339	20231215	153300	1094692900	40600	40600	40600	40600	0
340	20231215	153200	1094692900	40600	40600	40600	40600	0
341	20231215	153100	1094692900	40600	40600	40600	40600	0
342	20231215	153000	1094692900	40600	40600	40600	40600	2948
343	20231215	152900	975004100	40550	40550	40550	40550	0
344	20231215	152800	975004100	40550	40550	40550	40550	0
345	20231215	152700	975004100	40550	40550	40550	40550	0
346	20231215	152600	975004100	40550	40550	40550	40550	0
347	20231215	152500	975004100	40550	40550	40550	40550	0
348	20231215	152400	975004100	40550	40550	40550	40550	0
349	20231215	152300	975004100	40550	40550	40550	40550	0
350	20231215	152200	975004100	40550	40550	40550	40550	0
351	20231215	152100	975004100	40550	40550	40550	40550	0
352	20231215	152000	975004100	40550	40550	40550	40550	0
353	20231215	151900	975004100	40550	40550	40550	40550	3
354	20231215	151800	974882450	40500	40500	40500	40500	0
355	20231215	151700	974882450	40500	40500	40500	40500	7
356	20231215	151600	974598950	40550	40500	40550	40500	7
357	20231215	151500	974315400	40550	40500	40550	40500	12
358	20231215	151400	973829250	40500	40500	40500	40500	67
359	20231215	151300	971115750	40450	40450	40450	40450	34
360	20231215	151200	969740450	40550	40450	40550	40450	8
361	20231215	151100	969416550	40450	40450	40450	40450	34
362	20231215	151000	968041250	40450	40450	40500	40450	43
363	20231215	150900	966301400	40450	40500	40500	40450	27
364	20231215	150800	965209150	40450	40500	40500	40450	47
365	20231215	150700	963307300	40450	40500	40550	40450	51
366	20231215	150600	961243350	40450	40500	40500	40450	36
367	20231215	150500	959785900	40450	40500	40500	40450	56
368	20231215	150400	957518650	40450	40500	40500	40450	19
369	20231215	150300	956749600	40500	40500	40500	40500	95
370	20231215	150200	952902100	40500	40450	40500	40450	5
371	20231215	150100	952699800	40450	40500	40500	40450	47
372	20231215	150000	950798000	40500	40500	40550	40500	33
373	20231215	145900	949461450	40550	40500	40550	40500	38
374	20231215	145800	947922400	40500	40450	40500	40450	47
375	20231215	145700	946019350	40550	40500	40550	40500	98
376	20231215	145600	942050300	40450	40500	40500	40450	146
377	20231215	145500	936139000	40500	40450	40500	40450	36
378	20231215	145400	934682750	40450	40450	40450	40450	31
379	20231215	145300	933428800	40450	40500	40500	40450	70
380	20231215	145200	930596000	40450	40450	40500	40450	112
381	20231215	145100	926064350	40450	40450	40500	40450	8
382	20231215	145000	925740650	40500	40500	40500	40500	26
383	20231215	144900	924687650	40550	40500	40550	40500	300
384	20231215	144800	912537000	40450	40500	40500	40450	50
385	20231215	144700	910513750	40500	40500	40500	40500	202
386	20231215	144600	902332750	40450	40450	40500	40450	47
387	20231215	144500	900431000	40450	40450	40550	40450	48
388	20231215	144400	898488200	40450	40500	40500	40450	57
389	20231215	144300	896181150	40500	40450	40550	40450	245
390	20231215	144200	886259450	40450	40450	40500	40450	46
391	20231215	144100	884398150	40450	40450	40500	40450	85
392	20231215	144000	880959850	40500	40450	40500	40450	19
393	20231215	143900	880190650	40450	40500	40500	40450	50
394	20231215	143800	878167400	40450	40450	40500	40450	34
395	20231215	143700	876792050	40450	40500	40500	40450	43
396	20231215	143600	875052100	40450	40450	40450	40450	55
397	20231215	143500	872827350	40500	40450	40500	40450	140
398	20231215	143400	867163750	40450	40450	40500	40450	243
399	20231215	143300	857333800	40450	40450	40500	40450	36
400	20231215	143200	855877500	40450	40450	40500	40450	69
401	20231215	143100	853084750	40450	40450	40500	40450	49
402	20231215	143000	851101750	40450	40450	40450	40450	157
403	20231215	142900	844751100	40450	40450	40500	40450	129
404	20231215	142800	839532400	40500	40500	40500	40450	212
405	20231215	142700	830951400	40500	40450	40500	40450	200
406	20231215	142600	822856400	40500	40500	40550	40450	239
407	20231215	142500	813176700	40500	40550	40550	40500	242
408	20231215	142400	803375100	40500	40500	40500	40500	128
409	20231215	142300	798191100	40500	40500	40550	40500	132
410	20231215	142200	792844500	40500	40550	40550	40500	5
411	20231215	142100	792641950	40550	40500	40550	40500	20
412	20231215	142000	791831250	40600	40600	40600	40600	12
413	20231215	141900	791344050	40500	40500	40500	40500	3
414	20231215	141800	791222550	40550	40500	40550	40500	16
415	20231215	141700	790573950	40500	40500	40550	40500	25
416	20231215	141600	789560850	40500	40500	40500	40500	5
417	20231215	141500	789358350	40550	40500	40550	40500	15
418	20231215	141400	788750250	40550	40550	40550	40500	29
419	20231215	141300	787574850	40550	40550	40550	40500	102
420	20231215	141200	783443500	40550	40500	40550	40500	12
421	20231215	141100	782957100	40500	40600	40600	40500	55
422	20231215	141000	780726300	40500	40550	40550	40500	139
423	20231215	140900	775090050	40550	40500	40550	40500	31
424	20231215	140800	773833900	40550	40550	40550	40500	12
425	20231215	140700	773347800	40550	40550	40550	40500	17
426	20231215	140600	772658650	40550	40500	40550	40500	51
427	20231215	140500	770591600	40500	40550	40550	40500	27
428	20231215	140400	769498050	40500	40550	40550	40500	54
429	20231215	140300	767310050	40500	40500	40550	40500	321
430	20231215	140200	754309450	40500	40500	40550	40500	13
431	20231215	140100	753782900	40550	40550	40550	40500	121
432	20231215	140000	748877300	40550	40500	40550	40500	30
433	20231215	135900	747662150	40500	40500	40550	40500	77
434	20231215	135800	744543550	40500	40550	40550	40500	5
435	20231215	135700	744340850	40500	40550	40550	40500	27
436	20231215	135600	743247250	40500	40500	40500	40500	28
437	20231215	135500	742113250	40500	40500	40550	40500	52
438	20231215	135400	740007050	40500	40550	40550	40500	27
439	20231215	135300	738913000	40550	40550	40550	40500	56
440	20231215	135200	736644650	40500	40500	40550	40500	50
441	20231215	135100	734619550	40500	40550	40550	40500	13
442	20231215	135000	734092600	40500	40500	40550	40500	64
443	20231215	134900	731499350	40500	40550	40550	40500	58
444	20231215	134800	729150100	40500	40550	40550	40500	8
445	20231215	134700	728826050	40500	40500	40550	40500	50
446	20231215	134600	726800850	40500	40550	40550	40500	87
447	20231215	134500	723276500	40500	40500	40550	40500	48
448	20231215	134400	721332400	40500	40600	40600	40500	426
449	20231215	134300	704059900	40550	40600	40600	40550	162
450	20231215	134200	697485200	40550	40550	40600	40550	17
451	20231215	134100	696795750	40550	40550	40600	40550	29
452	20231215	134000	695619700	40600	40550	40600	40550	59
453	20231215	133900	693227150	40550	40550	40600	40550	34
454	20231215	133800	691848200	40550	40550	40600	40550	16
455	20231215	133700	691199350	40550	40550	40600	40550	57
456	20231215	133600	688887950	40550	40600	40600	40550	15
457	20231215	133500	688279500	40550	40600	40600	40550	33
458	20231215	133400	686941300	40550	40600	40600	40550	46
459	20231215	133300	685075800	40600	40550	40600	40550	27
460	20231215	133200	683980900	40600	40550	40600	40550	49
461	20231215	133100	681993550	40550	40600	40600	40550	52
462	20231215	133000	679884850	40600	40550	40600	40550	14
463	20231215	132900	679317000	40600	40550	40600	40550	42
464	20231215	132800	677613850	40550	40550	40600	40550	97
465	20231215	132700	673680450	40600	40550	40600	40550	17
466	20231215	132600	672991000	40600	40600	40600	40550	21
467	20231215	132500	672139100	40550	40600	40600	40550	64
468	20231215	132400	669543750	40600	40550	40600	40550	11
469	20231215	132300	669097650	40550	40600	40600	40550	28
470	20231215	132200	667961700	40550	40550	40600	40550	48
471	20231215	132100	666015250	40600	40550	40600	40550	23
472	20231215	132000	665082500	40550	40550	40600	40550	19
473	20231215	131900	664311900	40550	40550	40600	40550	75
474	20231215	131800	661270600	40550	40600	40600	40550	21
475	20231215	131700	660418950	40550	40600	40600	40550	26
476	20231215	131600	659364500	40600	40550	40600	40550	44
477	20231215	131500	657580200	40550	40600	40600	40550	16
478	20231215	131400	656931350	40550	40550	40550	40550	37
479	20231215	131300	655431000	40550	40650	40650	40550	176
480	20231215	131200	648286100	40600	40600	40600	40600	24
481	20231215	131100	647311700	40600	40600	40600	40600	18
482	20231215	131000	646580900	40600	40600	40650	40600	96
483	20231215	130900	642683250	40600	40600	40600	40600	22
484	20231215	130800	641790050	40600	40600	40600	40600	16
485	20231215	130700	641140450	40600	40600	40600	40600	63
486	20231215	130600	638582650	40600	40600	40600	40600	18
487	20231215	130500	637851850	40600	40600	40600	40600	20
488	20231215	130400	637039850	40600	40600	40600	40600	44
489	20231215	130300	635253450	40600	40600	40650	40600	27
490	20231215	130200	634157050	40600	40600	40600	40600	14
491	20231215	130100	633588650	40600	40650	40650	40600	55
492	20231215	130000	631355450	40600	40600	40600	40600	11
493	20231215	125900	630908850	40600	40600	40650	40600	46
494	20231215	125800	629040250	40600	40600	40600	40600	44
495	20231215	125700	627253850	40600	40600	40600	40600	20
496	20231215	125600	626441850	40600	40600	40600	40600	23
497	20231215	125500	625508050	40600	40600	40600	40600	53
498	20231215	125400	623356250	40600	40600	40600	40600	12
499	20231215	125300	622869050	40650	40600	40650	40600	394
500	20231215	125200	606854050	40650	40600	40650	40600	50
501	20231215	125100	604823700	40600	40600	40600	40600	24
502	20231215	125000	603849300	40600	40600	40600	40600	14
503	20231215	124900	603280900	40600	40650	40650	40600	58
504	20231215	124800	600925800	40600	40600	40600	40600	502
505	20231215	124700	580544600	40600	40600	40600	40600	23
506	20231215	124600	579610800	40600	40600	40600	40600	43
507	20231215	124500	577865000	40650	40600	40650	40600	29
508	20231215	124400	576687000	40650	40600	40650	40600	20
509	20231215	124300	575874950	40600	40600	40600	40600	50
510	20231215	124200	573844950	40600	40600	40600	40600	11
511	20231215	124100	573398350	40600	40600	40600	40600	19
512	20231215	124000	572626950	40600	40600	40650	40600	56
513	20231215	123900	570353250	40600	40600	40650	40600	27
514	20231215	123800	569256550	40600	40600	40600	40600	5
515	20231215	123700	569053550	40600	40600	40600	40600	60
516	20231215	123600	566617550	40600	40650	40650	40600	29
517	20231215	123500	565439650	40600	40600	40650	40600	22
518	20231215	123400	564546150	40600	40650	40650	40600	51
519	20231215	123300	562475500	40650	40650	40650	40650	580
520	20231215	123200	538898500	40650	40650	40650	40650	12
521	20231215	123100	538410700	40650	40650	40650	40650	58
522	20231215	123000	536053000	40650	40650	40650	40650	11
523	20231215	122900	535605850	40650	40650	40650	40650	18
524	20231215	122800	534874150	40650	40650	40700	40650	63
525	20231215	122700	532312650	40700	40650	40700	40650	93
526	20231215	122600	528528500	40650	40650	40650	40650	5
527	20231215	122500	528325250	40650	40650	40700	40650	69
528	20231215	122400	525520150	40650	40700	40700	40650	13
529	20231215	122300	524991650	40650	40650	40700	40650	14
530	20231215	122200	524422300	40650	40700	40700	40650	58
531	20231215	122100	522064350	40650	40600	40650	40600	230
532	20231215	122000	512715600	40650	40600	40650	40600	4
533	20231215	121900	512553050	40600	40600	40600	40600	63
534	20231215	121800	509995250	40600	40650	40650	40600	12
535	20231215	121700	509507950	40600	40600	40600	40600	9
536	20231215	121600	509142550	40600	40650	40650	40600	199
537	20231215	121500	501053250	40650	40650	40650	40650	21
538	20231215	121400	500199600	40650	40650	40650	40650	1
539	20231215	121300	500158950	40650	40650	40650	40650	58
540	20231215	121200	497801250	40700	40700	40700	40700	30
541	20231215	121100	496580250	40650	40650	40650	40650	7
542	20231215	121000	496295700	40650	40650	40700	40650	76
543	20231215	120900	493205850	40650	40650	40650	40650	15
544	20231215	120800	492596100	40650	40700	40700	40650	4
545	20231215	120700	492433450	40650	40650	40650	40650	70
546	20231215	120600	489587950	40650	40650	40650	40650	7
547	20231215	120500	489303400	40650	40650	40650	40650	9
548	20231215	120400	488937550	40650	40650	40650	40650	63
549	20231215	120300	486376600	40650	40700	40700	40650	10
550	20231215	120200	485970050	40650	40700	40700	40650	10
551	20231215	120100	485563150	40700	40650	40700	40650	69
552	20231215	120000	482757500	40800	40700	40800	40700	11
553	20231215	115900	482309150	40750	40700	40750	40700	14
554	20231215	115800	481738850	40700	40650	40700	40650	72
555	20231215	115700	478811350	40700	40700	40700	40650	31
556	20231215	115600	477550200	40650	40700	40700	40650	14
557	20231215	115500	476980550	40650	40700	40700	40650	49
558	20231215	115400	474987400	40650	40700	40700	40650	61
559	20231215	115300	472507500	40750	40650	40750	40650	26
560	20231215	115200	471449200	40650	40700	40700	40650	76
561	20231215	115100	468359250	40700	40650	40700	40650	19
562	20231215	115000	467586400	40700	40700	40700	40650	28
563	20231215	114900	466447150	40650	40700	40700	40650	49
564	20231215	114800	464454100	40750	40700	40750	40700	12
565	20231215	114700	463965200	40700	40650	40700	40650	24
566	20231215	114600	462988900	40650	40650	40700	40650	92
567	20231215	114500	459248600	40650	40650	40700	40650	23
568	20231215	114400	458313150	40700	40700	40700	40650	26
569	20231215	114300	457255200	40650	40700	40700	40650	45
570	20231215	114200	455425150	40750	40750	40750	40750	11
571	20231215	114100	454976900	40750	40650	40750	40650	29
572	20231215	114000	453796650	40650	40750	40750	40650	34
573	20231215	113900	452412850	40750	40750	40750	40750	11
574	20231215	113800	451964600	40700	40750	40800	40700	411
575	20231215	113700	435207000	40700	40700	40750	40650	85
576	20231215	113600	431750000	40700	40650	40700	40650	7
577	20231215	113500	431465150	40700	40650	40700	40650	28
578	20231215	113400	430325950	40650	40700	40700	40650	48
579	20231215	113300	428373700	40750	40650	40750	40650	131
580	20231215	113200	423041550	40650	40650	40700	40650	31
581	20231215	113100	421780400	40700	40650	40700	40650	95
582	20231215	113000	417917850	40650	40700	40700	40650	14
583	20231215	112900	417348250	40650	40700	40700	40650	22
584	20231215	112800	416452950	40650	40650	40700	40650	90
585	20231215	112700	412793900	40700	40700	40700	40700	10
586	20231215	112600	412386900	40650	40700	40700	40650	30
587	20231215	112500	411166350	40650	40650	40700	40650	34
588	20231215	112400	409783700	40650	40650	40700	40650	89
589	20231215	112300	406164350	40650	40700	40700	40650	22
590	20231215	112200	405269050	40650	40650	40700	40650	39
591	20231215	112100	403683150	40650	40650	40700	40650	53
592	20231215	112000	401528200	40700	40700	40700	40650	37
593	20231215	111900	400023050	40650	40650	40700	40650	35
594	20231215	111800	398599800	40650	40650	40700	40650	63
595	20231215	111700	396038300	40700	40700	40700	40650	23
596	20231215	111600	395102250	40650	40650	40700	40650	49
597	20231215	111500	393109900	40650	40700	40750	40650	511
598	20231215	111400	372336300	40750	40700	40750	40700	27
599	20231215	111300	371236350	40700	40650	40700	40650	44
600	20231215	111200	369446650	40650	40650	40700	40650	69
601	20231215	111100	366641200	40700	40700	40700	40650	22
602	20231215	111000	365745850	40650	40650	40700	40650	38
603	20231215	110900	364200650	40700	40650	40700	40650	19
604	20231215	110800	363427700	40700	40700	40700	40650	36
605	20231215	110700	361963250	40650	40650	40700	40650	36
606	20231215	110600	360499350	40650	40700	40700	40650	62
607	20231215	110500	357978400	40700	40700	40700	40650	34
608	20231215	110400	356594850	40650	40650	40700	40650	55
609	20231215	110300	354358600	40650	40700	40700	40650	51
610	20231215	110200	352284950	40700	40700	40700	40650	87
611	20231215	110100	348747350	40650	40650	40700	40650	117
612	20231215	110000	343990800	40700	40700	40750	40700	20
613	20231215	105900	343176300	40700	40700	40700	40650	23
614	20231215	105800	342240300	40650	40650	40700	40650	38
615	20231215	105700	340695100	40650	40650	40700	40650	60
616	20231215	105600	338255500	40700	40700	40700	40650	31
617	20231215	105500	336994350	40700	40650	40700	40650	25
618	20231215	105400	335977550	40650	40700	40700	40650	59
619	20231215	105300	333578600	40650	40700	40700	40650	26
620	20231215	105200	332520700	40700	40650	40700	40650	43
621	20231215	105100	330772100	40700	40650	40700	40650	14
622	20231215	105000	330202350	40700	40700	40700	40650	33
623	20231215	104900	328859850	40650	40650	40700	40650	29
624	20231215	104800	327680450	40650	40750	40750	40650	30
625	20231215	104700	326459200	40700	40700	40700	40700	10
626	20231215	104600	326052200	40650	40650	40700	40650	40
627	20231215	104500	324425300	40650	40650	40700	40650	49
628	20231215	104400	322431300	40700	40700	40750	40700	30
629	20231215	104300	321209800	40700	40650	40700	40650	41
630	20231215	104200	319541150	40650	40750	40750	40650	35
631	20231215	104100	318116950	40750	40650	40750	40650	27
632	20231215	104000	317018050	40650	40650	40700	40650	29
633	20231215	103900	315838250	40650	40750	40750	40650	38
634	20231215	103800	314291750	40700	40650	40700	40650	52
635	20231215	103700	312176950	40650	40650	40650	40600	41
636	20231215	103600	310510350	40600	40700	40700	40600	35
637	20231215	103500	309087500	40700	40650	40700	40600	29
638	20231215	103400	307909050	40600	40600	40700	40600	21
639	20231215	103300	307055600	40600	40650	40650	40600	73
640	20231215	103200	304090750	40650	40650	40650	40600	40
641	20231215	103100	302465700	40600	40600	40600	40600	6
642	20231215	103000	302222100	40600	40650	40650	40600	76
643	20231215	102900	299135850	40650	40650	40650	40650	2
644	20231215	102800	299054550	40650	40650	40650	40600	19
645	20231215	102700	298282800	40600	40600	40650	40600	64
646	20231215	102600	295684100	40600	40650	40650	40600	9
647	20231215	102500	295318450	40650	40600	40650	40600	51
648	20231215	102400	293245350	40600	40600	40600	40600	65
649	20231215	102300	290606350	40600	40600	40600	40600	38
650	20231215	102200	289063550	40600	40550	40600	40550	645
651	20231215	102100	262876750	40550	40600	40600	40550	253
652	20231215	102000	252607550	40600	40600	40600	40600	270
653	20231215	101900	241645550	40650	40600	40650	40600	124
654	20231215	101800	236610900	40600	40600	40600	40600	266
655	20231215	101700	225811300	40650	40600	40650	40600	15
656	20231215	101600	225202150	40650	40650	40650	40600	11
657	20231215	101500	224755450	40600	40600	40650	40600	61
658	20231215	101400	222278800	40600	40600	40600	40600	15
659	20231215	101300	221669800	40600	40600	40600	40600	91
660	20231215	101200	217975200	40600	40650	40700	40600	537
661	20231215	101100	196132750	40650	40650	40650	40650	46
662	20231215	101000	194262850	40650	40650	40650	40650	128
663	20231215	100900	189059650	40650	40650	40650	40650	52
664	20231215	100800	186945850	40650	40650	40650	40650	27
665	20231215	100700	185848300	40650	40650	40650	40650	5
666	20231215	100600	185645050	40650	40700	40700	40650	93
667	20231215	100500	181864300	40650	40650	40650	40650	11
668	20231215	100400	181417150	40650	40650	40650	40650	16
669	20231215	100300	180766750	40650	40700	40700	40650	22
670	20231215	100200	179871900	40700	40700	40700	40700	32
671	20231215	100100	178569500	40750	40650	40750	40650	5
672	20231215	100000	178365850	40650	40700	40750	40650	291
673	20231215	095900	166535850	40700	40700	40700	40650	27
674	20231215	095800	165437450	40700	40650	40700	40650	20
675	20231215	095700	164623950	40700	40700	40700	40650	17
676	20231215	095600	163932700	40650	40700	40700	40650	175
677	20231215	095500	156810450	40650	40650	40700	40650	27
678	20231215	095400	155711650	40700	40650	40700	40650	64
679	20231215	095300	153109800	40650	40650	40650	40600	153
680	20231215	095200	146891200	40600	40600	40600	40600	10
681	20231215	095100	146485200	40600	40600	40600	40550	54
682	20231215	095000	144293150	40600	40600	40600	40600	15
683	20231215	094900	143684150	40600	40600	40650	40550	16
684	20231215	094800	143034750	40600	40600	40600	40550	57
685	20231215	094700	140723250	40600	40550	40600	40550	211
686	20231215	094600	132166650	40550	40600	40600	40550	63
687	20231215	094500	129609300	40600	40600	40600	40600	65
688	20231215	094400	126970300	40600	40650	40650	40600	24
689	20231215	094300	125995650	40600	40600	40600	40600	10
690	20231215	094200	125589650	40550	40600	40600	40550	62
691	20231215	094100	123073100	40600	40600	40600	40600	69
692	20231215	094000	120271700	40550	40550	40550	40550	11
693	20231215	093900	119825650	40550	40550	40550	40550	13
694	20231215	093800	119298500	40550	40600	40650	40550	17
695	20231215	093700	118608350	40550	40600	40650	40550	31
696	20231215	093600	117350000	40600	40600	40600	40600	63
697	20231215	093500	114792200	40650	40650	40650	40650	23
698	20231215	093400	113857250	40600	40550	40600	40550	54
699	20231215	093300	111665450	40550	40600	40600	40550	27
700	20231215	093200	110569900	40550	40600	40600	40550	13
701	20231215	093100	110042650	40550	40600	40600	40550	2
702	20231215	093000	109961500	40600	40600	40600	40550	59
703	20231215	092900	107566450	40600	40600	40600	40600	2
704	20231215	092800	107485250	40600	40600	40600	40600	10
705	20231215	092700	107079250	40550	40600	40600	40550	342
706	20231215	092600	93194550	40700	40650	40700	40600	20
707	20231215	092500	92381450	40650	40650	40650	40650	93
708	20231215	092400	88601000	40650	40600	40650	40600	111
709	20231215	092300	84093700	40600	40600	40600	40600	0
710	20231215	092200	84093700	40600	40600	40650	40600	14
711	20231215	092100	83525250	40600	40650	40650	40600	20
712	20231215	092000	82712700	40650	40600	40650	40600	14
713	20231215	091900	82144150	40650	40550	40650	40550	20
714	20231215	091800	81331850	40600	40550	40600	40550	66
715	20231215	091700	78655250	40550	40600	40600	40550	2
716	20231215	091600	78574100	40550	40600	40650	40550	41
717	20231215	091500	76908950	40600	40550	40600	40550	60
718	20231215	091400	74475900	40600	40550	40600	40550	9
719	20231215	091300	74110900	40500	40550	40550	40500	35
720	20231215	091200	72692200	40500	40550	40550	40500	207
721	20231215	091100	64305450	40550	40550	40650	40550	144
722	20231215	091000	58465400	40550	40600	40600	40550	186
723	20231215	090900	50920350	40600	40600	40600	40550	54
724	20231215	090800	48728100	40600	40600	40600	40600	110
725	20231215	090700	44262100	40600	40600	40600	40600	12
726	20231215	090600	43774900	40650	40700	40700	40600	25
727	20231215	090500	42759200	40650	40650	40700	40650	158
728	20231215	090400	36336050	40700	40650	40700	40650	55
729	20231215	090300	34098050	40650	40650	40650	40600	154
730	20231215	090200	27838200	40650	40700	40700	40650	63
731	20231215	090100	25274700	40700	40700	40700	40700	1
732	20231215	090000	25234000	40700	40700	40700	40700	620