KissMeData/007690/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184900	795100150	40050	40050	40050	40050	3168
3	20231215	184800	795100150	40050	40050	40050	40050	0
4	20231215	184700	795100150	40050	40050	40050	40050	0
5	20231215	184600	795100150	40050	40050	40050	40050	0
6	20231215	184500	795100150	40050	40050	40050	40050	0
7	20231215	184400	795100150	40050	40050	40050	40050	0
8	20231215	184300	795100150	40050	40050	40050	40050	0
9	20231215	184200	795100150	40050	40050	40050	40050	0
10	20231215	184100	795100150	40050	40050	40050	40050	0
11	20231215	184000	795100150	40050	40050	40050	40050	0
12	20231215	183900	795100150	40050	40050	40050	40050	0
13	20231215	183800	795100150	40050	40050	40050	40050	0
14	20231215	183700	795100150	40050	40050	40050	40050	0
15	20231215	183600	795100150	40050	40050	40050	40050	0
16	20231215	183500	795100150	40050	40050	40050	40050	0
17	20231215	183400	795100150	40050	40050	40050	40050	0
18	20231215	183300	795100150	40050	40050	40050	40050	0
19	20231215	183200	795100150	40050	40050	40050	40050	0
20	20231215	183100	795100150	40050	40050	40050	40050	0
21	20231215	183000	795100150	40050	40050	40050	40050	0
22	20231215	182900	795100150	40050	40050	40050	40050	0
23	20231215	182800	795100150	40050	40050	40050	40050	0
24	20231215	182700	795100150	40050	40050	40050	40050	0
25	20231215	182600	795100150	40050	40050	40050	40050	0
26	20231215	182500	795100150	40050	40050	40050	40050	0
27	20231215	182400	795100150	40050	40050	40050	40050	0
28	20231215	182300	795100150	40050	40050	40050	40050	0
29	20231215	182200	795100150	40050	40050	40050	40050	0
30	20231215	182100	795100150	40050	40050	40050	40050	0
31	20231215	182000	795100150	40050	40050	40050	40050	0
32	20231215	181900	795100150	40050	40050	40050	40050	3168
33	20231215	181800	795100150	40050	40050	40050	40050	0
34	20231215	181700	795100150	40050	40050	40050	40050	0
35	20231215	181600	795100150	40050	40050	40050	40050	0
36	20231215	181500	795100150	40050	40050	40050	40050	0
37	20231215	181400	795100150	40050	40050	40050	40050	0
38	20231215	181300	795100150	40050	40050	40050	40050	0
39	20231215	181200	795100150	40050	40050	40050	40050	0
40	20231215	181100	795100150	40050	40050	40050	40050	0
41	20231215	181000	795100150	40050	40050	40050	40050	0
42	20231215	180900	795100150	40050	40050	40050	40050	0
43	20231215	180800	795100150	40050	40050	40050	40050	0
44	20231215	180700	795100150	40050	40050	40050	40050	0
45	20231215	180600	795100150	40050	40050	40050	40050	0
46	20231215	180500	795100150	40050	40050	40050	40050	0
47	20231215	180400	795100150	40050	40050	40050	40050	0
48	20231215	180300	795100150	40050	40050	40050	40050	0
49	20231215	180200	795100150	40050	40050	40050	40050	0
50	20231215	180100	795100150	40050	40050	40050	40050	0
51	20231215	180000	795100150	40050	40050	40050	40050	0
52	20231215	175900	795100150	40050	40050	40050	40050	0
53	20231215	175800	795100150	40050	40050	40050	40050	0
54	20231215	175700	795100150	40050	40050	40050	40050	0
55	20231215	175600	795100150	40050	40050	40050	40050	0
56	20231215	175500	795100150	40050	40050	40050	40050	0
57	20231215	175400	795100150	40050	40050	40050	40050	0
58	20231215	175300	795100150	40050	40050	40050	40050	0
59	20231215	175200	795100150	40050	40050	40050	40050	0
60	20231215	175100	795100150	40050	40050	40050	40050	0
61	20231215	175000	795100150	40050	40050	40050	40050	0
62	20231215	174900	795100150	40050	40050	40050	40050	3168
63	20231215	174800	795100150	40050	40050	40050	40050	0
64	20231215	174700	795100150	40050	40050	40050	40050	0
65	20231215	174600	795100150	40050	40050	40050	40050	0
66	20231215	174500	795100150	40050	40050	40050	40050	0
67	20231215	174400	795100150	40050	40050	40050	40050	0
68	20231215	174300	795100150	40050	40050	40050	40050	0
69	20231215	174200	795100150	40050	40050	40050	40050	0
70	20231215	174100	795100150	40050	40050	40050	40050	0
71	20231215	174000	795100150	40050	40050	40050	40050	0
72	20231215	173900	795100150	40050	40050	40050	40050	0
73	20231215	173800	795100150	40050	40050	40050	40050	0
74	20231215	173700	795100150	40050	40050	40050	40050	0
75	20231215	173600	795100150	40050	40050	40050	40050	0
76	20231215	173500	795100150	40050	40050	40050	40050	0
77	20231215	173400	795100150	40050	40050	40050	40050	0
78	20231215	173300	795100150	40050	40050	40050	40050	0
79	20231215	173200	795100150	40050	40050	40050	40050	0
80	20231215	173100	795100150	40050	40050	40050	40050	0
81	20231215	173000	795100150	40050	40050	40050	40050	0
82	20231215	172900	795100150	40050	40050	40050	40050	0
83	20231215	172800	795100150	40050	40050	40050	40050	0
84	20231215	172700	795100150	40050	40050	40050	40050	0
85	20231215	172600	795100150	40050	40050	40050	40050	0
86	20231215	172500	795100150	40050	40050	40050	40050	0
87	20231215	172400	795100150	40050	40050	40050	40050	0
88	20231215	172300	795100150	40050	40050	40050	40050	0
89	20231215	172200	795100150	40050	40050	40050	40050	0
90	20231215	172100	795100150	40050	40050	40050	40050	0
91	20231215	172000	795100150	40050	40050	40050	40050	0
92	20231215	171900	795100150	40050	40050	40050	40050	3168
93	20231215	171800	795100150	40050	40050	40050	40050	0
94	20231215	171700	795100150	40050	40050	40050	40050	0
95	20231215	171600	795100150	40050	40050	40050	40050	0
96	20231215	171500	795100150	40050	40050	40050	40050	0
97	20231215	171400	795100150	40050	40050	40050	40050	0
98	20231215	171300	795100150	40050	40050	40050	40050	0
99	20231215	171200	795100150	40050	40050	40050	40050	0
100	20231215	171100	795100150	40050	40050	40050	40050	0
101	20231215	171000	795100150	40050	40050	40050	40050	0
102	20231215	170900	795100150	40050	40050	40050	40050	0
103	20231215	170800	795100150	40050	40050	40050	40050	0
104	20231215	170700	795100150	40050	40050	40050	40050	0
105	20231215	170600	795100150	40050	40050	40050	40050	0
106	20231215	170500	795100150	40050	40050	40050	40050	0
107	20231215	170400	795100150	40050	40050	40050	40050	0
108	20231215	170300	795100150	40050	40050	40050	40050	0
109	20231215	170200	795100150	40050	40050	40050	40050	0
110	20231215	170100	795100150	40050	40050	40050	40050	0
111	20231215	170000	795100150	40050	40050	40050	40050	0
112	20231215	165900	795100150	40050	40050	40050	40050	0
113	20231215	165800	795100150	40050	40050	40050	40050	0
114	20231215	165700	795100150	40050	40050	40050	40050	0
115	20231215	165600	795100150	40050	40050	40050	40050	0
116	20231215	165500	795100150	40050	40050	40050	40050	0
117	20231215	165400	795100150	40050	40050	40050	40050	0
118	20231215	165300	795100150	40050	40050	40050	40050	0
119	20231215	165200	795100150	40050	40050	40050	40050	0
120	20231215	165100	795100150	40050	40050	40050	40050	0
121	20231215	165000	795100150	40050	40050	40050	40050	0
122	20231215	164900	795100150	40050	40050	40050	40050	3168
123	20231215	164800	795100150	40050	40050	40050	40050	0
124	20231215	164700	795100150	40050	40050	40050	40050	0
125	20231215	164600	795100150	40050	40050	40050	40050	0
126	20231215	164500	795100150	40050	40050	40050	40050	0
127	20231215	164400	795100150	40050	40050	40050	40050	0
128	20231215	164300	795100150	40050	40050	40050	40050	0
129	20231215	164200	795100150	40050	40050	40050	40050	0
130	20231215	164100	795100150	40050	40050	40050	40050	0
131	20231215	164000	795100150	40050	40050	40050	40050	0
132	20231215	163900	795100150	40050	40050	40050	40050	0
133	20231215	163800	795100150	40050	40050	40050	40050	0
134	20231215	163700	795100150	40050	40050	40050	40050	0
135	20231215	163600	795100150	40050	40050	40050	40050	0
136	20231215	163500	795100150	40050	40050	40050	40050	0
137	20231215	163400	795100150	40050	40050	40050	40050	0
138	20231215	163300	795100150	40050	40050	40050	40050	0
139	20231215	163200	795100150	40050	40050	40050	40050	0
140	20231215	163100	795100150	40050	40050	40050	40050	0
141	20231215	163000	795100150	40050	40050	40050	40050	0
142	20231215	162900	795100150	40050	40050	40050	40050	0
143	20231215	162800	795100150	40050	40050	40050	40050	0
144	20231215	162700	795100150	40050	40050	40050	40050	0
145	20231215	162600	795100150	40050	40050	40050	40050	0
146	20231215	162500	795100150	40050	40050	40050	40050	0
147	20231215	162400	795100150	40050	40050	40050	40050	0
148	20231215	162300	795100150	40050	40050	40050	40050	0
149	20231215	162200	795100150	40050	40050	40050	40050	0
150	20231215	162100	795100150	40050	40050	40050	40050	0
151	20231215	162000	795100150	40050	40050	40050	40050	0
152	20231215	161900	795100150	40050	40050	40050	40050	3168
153	20231215	161800	795100150	40050	40050	40050	40050	0
154	20231215	161700	795100150	40050	40050	40050	40050	0
155	20231215	161600	795100150	40050	40050	40050	40050	0
156	20231215	161500	795100150	40050	40050	40050	40050	0
157	20231215	161400	795100150	40050	40050	40050	40050	0
158	20231215	161300	795100150	40050	40050	40050	40050	0
159	20231215	161200	795100150	40050	40050	40050	40050	0
160	20231215	161100	795100150	40050	40050	40050	40050	0
161	20231215	161000	795100150	40050	40050	40050	40050	0
162	20231215	160900	795100150	40050	40050	40050	40050	0
163	20231215	160800	795100150	40050	40050	40050	40050	0
164	20231215	160700	795100150	40050	40050	40050	40050	0
165	20231215	160600	795100150	40050	40050	40050	40050	0
166	20231215	160500	795100150	40050	40050	40050	40050	0
167	20231215	160400	795100150	40050	40050	40050	40050	0
168	20231215	160300	795100150	40050	40050	40050	40050	0
169	20231215	160200	795100150	40050	40050	40050	40050	0
170	20231215	160100	795100150	40050	40050	40050	40050	0
171	20231215	160000	795100150	40050	40050	40050	40050	0
172	20231215	155900	795100150	40050	40050	40050	40050	0
173	20231215	155800	795100150	40050	40050	40050	40050	0
174	20231215	155700	795100150	40050	40050	40050	40050	0
175	20231215	155600	795100150	40050	40050	40050	40050	0
176	20231215	155500	795100150	40050	40050	40050	40050	0
177	20231215	155400	795100150	40050	40050	40050	40050	0
178	20231215	155300	795100150	40050	40050	40050	40050	0
179	20231215	155200	795100150	40050	40050	40050	40050	0
180	20231215	155100	795100150	40050	40050	40050	40050	0
181	20231215	155000	795100150	40050	40050	40050	40050	0
182	20231215	154900	795100150	40050	40050	40050	40050	3168
183	20231215	154800	795100150	40050	40050	40050	40050	0
184	20231215	154700	795100150	40050	40050	40050	40050	0
185	20231215	154600	795100150	40050	40050	40050	40050	0
186	20231215	154500	795100150	40050	40050	40050	40050	0
187	20231215	154400	795100150	40050	40050	40050	40050	0
188	20231215	154300	795100150	40050	40050	40050	40050	0
189	20231215	154200	795100150	40050	40050	40050	40050	0
190	20231215	154100	795100150	40050	40050	40050	40050	0
191	20231215	154000	795100150	40050	40050	40050	40050	0
192	20231215	153900	795100150	40050	40050	40050	40050	0
193	20231215	153800	795100150	40050	40050	40050	40050	0
194	20231215	153700	795100150	40050	40050	40050	40050	0
195	20231215	153600	795100150	40050	40050	40050	40050	0
196	20231215	153500	795100150	40050	40050	40050	40050	0
197	20231215	153400	795100150	40050	40050	40050	40050	0
198	20231215	153300	795100150	40050	40050	40050	40050	0
199	20231215	153200	795100150	40050	40050	40050	40050	0
200	20231215	153100	795100150	40050	40050	40050	40050	0
201	20231215	153000	795100150	40050	40050	40050	40050	3168
202	20231215	152900	668221750	40450	40450	40450	40450	0
203	20231215	152800	668221750	40450	40450	40450	40450	0
204	20231215	152700	668221750	40450	40450	40450	40450	0
205	20231215	152600	668221750	40450	40450	40450	40450	0
206	20231215	152500	668221750	40450	40450	40450	40450	0
207	20231215	152400	668221750	40450	40450	40450	40450	0
208	20231215	152300	668221750	40450	40450	40450	40450	0
209	20231215	152200	668221750	40450	40450	40450	40450	0
210	20231215	152100	668221750	40450	40450	40450	40450	0
211	20231215	152000	668221750	40450	40450	40450	40450	0
212	20231215	151900	668221750	40450	40500	40500	40450	70
213	20231215	151800	665388100	40500	40500	40500	40500	1
214	20231215	151700	665347600	40400	40400	40450	40400	16
215	20231215	151600	664701100	40400	40400	40400	40400	2
216	20231215	151500	664620300	40500	40550	40550	40500	112
217	20231215	151400	660084250	40500	40500	40500	40500	23
218	20231215	151300	659152750	40500	40500	40500	40500	12
219	20231215	151200	658666750	40500	40500	40550	40500	20
220	20231215	151100	657856700	40500	40500	40500	40500	17
221	20231215	151000	657168200	40550	40550	40550	40500	149
222	20231215	150900	651133000	40500	40500	40550	40500	28
223	20231215	150800	649998950	40500	40500	40500	40500	30
224	20231215	150700	648783950	40500	40500	40500	40500	28
225	20231215	150600	647649950	40550	40500	40550	40500	18
226	20231215	150500	646920900	40500	40500	40500	40500	27
227	20231215	150400	645827400	40500	40500	40550	40500	87
228	20231215	150300	642303850	40500	40500	40500	40500	40
229	20231215	150200	640683850	40500	40500	40500	40500	13
230	20231215	150100	640157350	40500	40500	40550	40500	26
231	20231215	150000	639104300	40500	40500	40500	40500	39
232	20231215	145900	637524800	40500	40500	40550	40500	169
233	20231215	145800	630674450	40550	40500	40550	40500	50
234	20231215	145700	628649400	40500	40500	40500	40500	17
235	20231215	145600	627960900	40500	40550	40550	40500	32
236	20231215	145500	626664550	40500	40500	40500	40500	17
237	20231215	145400	625976050	40500	40500	40500	40500	30
238	20231215	145300	624761050	40550	40550	40550	40500	48
239	20231215	145200	622815500	40500	40500	40500	40500	19
240	20231215	145100	622046000	40500	40500	40500	40500	11
241	20231215	145000	621600500	40500	40500	40550	40500	21
242	20231215	144900	620749950	40500	40500	40500	40500	27
243	20231215	144800	619656450	40500	40550	40550	40500	19
244	20231215	144700	618886900	40500	40500	40500	40500	26
245	20231215	144600	617833900	40500	40500	40500	40500	17
246	20231215	144500	617145400	40500	40500	40550	40500	36
247	20231215	144400	615687200	40500	40500	40500	40500	16
248	20231215	144300	615039200	40500	40550	40550	40500	61
249	20231215	144200	612566550	40600	40550	40600	40550	18
250	20231215	144100	611836600	40550	40550	40550	40550	87
251	20231215	144000	608308750	40550	40600	40600	40550	14
252	20231215	143900	607741000	40550	40550	40550	40550	18
253	20231215	143800	607011100	40550	40550	40550	40550	26
254	20231215	143700	605956800	40550	40550	40600	40550	20
255	20231215	143600	605145750	40550	40550	40550	40550	30
256	20231215	143500	603929250	40550	40550	40550	40550	252
257	20231215	143400	593710650	40550	40500	40550	40500	26
258	20231215	143300	592657600	40500	40500	40500	40500	17
259	20231215	143200	591969100	40500	40550	40550	40500	18
260	20231215	143100	591240050	40500	40500	40500	40500	30
261	20231215	143000	590025050	40500	40500	40500	40500	20
262	20231215	142900	589215050	40550	40550	40600	40550	6
263	20231215	142800	588971700	40550	40550	40550	40550	0
264	20231215	142700	588971700	40550	40600	40600	40550	13
265	20231215	142600	588444450	40600	40550	40600	40550	134
266	20231215	142500	583004300	40550	40500	40550	40500	44
267	20231215	142400	581220550	40550	40500	40550	40500	23
268	20231215	142300	580288900	40500	40500	40500	40500	1
269	20231215	142200	580248400	40550	40550	40550	40550	1
270	20231215	142100	580207850	40600	40600	40600	40600	1
271	20231215	142000	580167250	40550	40550	40550	40550	10
272	20231215	141900	579761750	40600	40600	40600	40600	98
273	20231215	141800	575782950	40600	40550	40600	40550	12
274	20231215	141700	575296300	40600	40550	40600	40550	53
275	20231215	141600	573144550	40600	40550	40600	40550	372
276	20231215	141500	558048550	40550	40500	40550	40500	120
277	20231215	141400	553183050	40500	40250	40500	40250	179
278	20231215	141300	545945850	40300	40250	40300	40250	35
279	20231215	141200	544536350	40200	40200	40200	40200	0
280	20231215	141100	544536350	40200	40200	40200	40200	7
281	20231215	141000	544254950	40200	40200	40200	40200	38
282	20231215	140900	542727350	40200	40200	40200	40200	13
283	20231215	140800	542204750	40250	40250	40250	40250	1
284	20231215	140700	542164500	40300	40300	40300	40300	5
285	20231215	140600	541963000	40300	40300	40300	40300	0
286	20231215	140500	541963000	40300	40250	40300	40250	13
287	20231215	140400	541439600	40250	40250	40250	40250	8
288	20231215	140300	541117600	40250	40250	40250	40250	5
289	20231215	140200	540916350	40300	40300	40300	40300	1
290	20231215	140100	540876050	40250	40250	40250	40250	1
291	20231215	140000	540835800	40250	40300	40300	40250	12
292	20231215	135900	540352750	40250	40250	40250	40250	0
293	20231215	135800	540352750	40250	40250	40250	40250	8
294	20231215	135700	540030750	40300	40300	40300	40300	1
295	20231215	135600	539990450	40200	40200	40200	40200	11
296	20231215	135500	539548250	40250	40250	40250	40250	10
297	20231215	135400	539145750	40200	40200	40200	40200	0
298	20231215	135300	539145750	40200	40200	40200	40200	21
299	20231215	135200	538301550	40150	40150	40150	40150	0
300	20231215	135100	538301550	40150	40150	40150	40150	11
301	20231215	135000	537859900	40150	40150	40150	40150	0
302	20231215	134900	537859900	40150	40150	40150	40150	9
303	20231215	134800	537498550	40150	40150	40150	40150	0
304	20231215	134700	537498550	40150	40150	40150	40150	33
305	20231215	134600	536173600	40150	40150	40150	40150	0
306	20231215	134500	536173600	40150	40150	40150	40150	7
307	20231215	134400	535892550	40150	40150	40150	40150	0
308	20231215	134300	535892550	40150	40150	40150	40150	19
309	20231215	134200	535129700	40100	40200	40200	40100	102
310	20231215	134100	531038400	40250	40250	40250	40250	0
311	20231215	134000	531038400	40250	40250	40250	40250	1
312	20231215	133900	530998150	40250	40250	40250	40250	11
313	20231215	133800	530555400	40200	40200	40200	40200	11
314	20231215	133700	530113200	40200	40200	40200	40200	0
315	20231215	133600	530113200	40200	40200	40200	40200	9
316	20231215	133500	529751400	40250	40250	40250	40250	0
317	20231215	133400	529751400	40250	40150	40250	40150	131
318	20231215	133300	524482450	40150	40150	40150	40150	0
319	20231215	133200	524482450	40150	40150	40150	40150	57
320	20231215	133100	522193900	40150	40150	40150	40150	0
321	20231215	133000	522193900	40150	40150	40150	40150	0
322	20231215	132900	522193900	40150	40100	40150	40100	28
323	20231215	132800	521070400	40100	40100	40100	40100	0
324	20231215	132700	521070400	40100	40100	40100	40100	1
325	20231215	132600	521030300	40150	40150	40150	40150	0
326	20231215	132500	521030300	40150	40150	40150	40150	13
327	20231215	132400	520508350	40150	40150	40150	40150	1
328	20231215	132300	520468200	40150	40150	40150	40150	7
329	20231215	132200	520187150	40150	40150	40150	40150	19
330	20231215	132100	519424300	40100	40100	40100	40100	0
331	20231215	132000	519424300	40100	40100	40100	40100	12
332	20231215	131900	518943100	40100	40100	40100	40100	0
333	20231215	131800	518943100	40100	40100	40100	40100	8
334	20231215	131700	518622300	40100	40100	40100	40100	0
335	20231215	131600	518622300	40100	40100	40100	40100	11
336	20231215	131500	518181200	40100	40100	40100	40100	1
337	20231215	131400	518141100	40150	40150	40150	40150	0
338	20231215	131300	518141100	40150	40150	40150	40150	0
339	20231215	131200	518141100	40150	40150	40150	40150	13
340	20231215	131100	517619150	40150	40150	40150	40150	0
341	20231215	131000	517619150	40150	40150	40150	40150	7
342	20231215	130900	517338100	40150	40150	40150	40150	0
343	20231215	130800	517338100	40150	40150	40150	40150	11
344	20231215	130700	516896450	40150	40150	40150	40150	80
345	20231215	130600	513684450	40100	40100	40100	40100	100
346	20231215	130500	509674450	40100	40100	40100	40100	12
347	20231215	130400	509193250	40100	40100	40100	40100	40
348	20231215	130300	507589250	40100	40100	40100	40100	11
349	20231215	130200	507148150	40100	40100	40100	40100	1
350	20231215	130100	507108050	40100	40100	40100	40100	5
351	20231215	130000	506907550	40100	40050	40100	40050	23
352	20231215	125900	505985900	40050	40100	40100	40050	21
353	20231215	125800	505144450	40050	40100	40100	40050	27
354	20231215	125700	504061950	40050	40100	40100	40050	16
355	20231215	125600	503420500	40100	40100	40100	40100	26
356	20231215	125500	502377900	40100	40150	40150	40100	107
357	20231215	125400	498086500	40100	40100	40100	40100	26
358	20231215	125300	497043900	40150	40150	40150	40100	10
359	20231215	125200	496642700	40100	40100	40100	40100	35
360	20231215	125100	495239200	40150	40100	40150	40100	9
361	20231215	125000	494878150	40100	40100	40100	40100	33
362	20231215	124900	493554850	40100	40050	40100	40050	20
363	20231215	124800	492753000	40100	40100	40100	40100	22
364	20231215	124700	491870800	40100	40100	40100	40100	12
365	20231215	124600	491389600	40050	40100	40100	40050	15
366	20231215	124500	490788150	40100	40100	40100	40100	28
367	20231215	124400	489665350	40100	40100	40100	40100	23
368	20231215	124300	488743050	40100	40150	40150	40100	23
369	20231215	124200	487820700	40150	40100	40150	40100	19
370	20231215	124100	487058250	40100	40100	40100	40100	12
371	20231215	124000	486577050	40150	40150	40150	40150	23
372	20231215	123900	485653600	40150	40150	40150	40100	10
373	20231215	123800	485252250	40100	40150	40150	40100	27
374	20231215	123700	484168600	40100	40100	40150	40100	23
375	20231215	123600	483246250	40100	40100	40100	40100	26
376	20231215	123500	482203650	40100	40150	40150	40100	11
377	20231215	123400	481762300	40100	40150	40150	40100	24
378	20231215	123300	480799600	40150	40100	40150	40100	43
379	20231215	123200	479073850	40100	40100	40150	40100	19
380	20231215	123100	478311900	40100	40100	40100	40100	18
381	20231215	123000	477590100	40100	40150	40150	40100	136
382	20231215	122900	472130000	40150	40150	40150	40150	36
383	20231215	122800	470684600	40150	40150	40150	40150	6
384	20231215	122700	470443700	40150	40100	40200	40100	161
385	20231215	122600	463974100	40100	40100	40100	40100	92
386	20231215	122500	460284900	40100	40150	40150	40100	22
387	20231215	122400	459402650	40150	40100	40150	40100	17
388	20231215	122300	458720350	40100	40150	40150	40100	35
389	20231215	122200	457315150	40150	40150	40150	40150	20
390	20231215	122100	456512150	40150	40150	40150	40150	17
391	20231215	122000	455829600	40150	40150	40150	40150	22
392	20231215	121900	454946300	40150	40150	40150	40150	18
393	20231215	121800	454223600	40150	40200	40200	40150	26
394	20231215	121700	453178650	40200	40200	40250	40200	27
395	20231215	121600	452093200	40150	40200	40200	40150	1120
396	20231215	121500	407117300	40200	40200	40200	40200	18
397	20231215	121400	406393700	40200	40200	40200	40200	29
398	20231215	121300	405227900	40200	40250	40250	40200	17
399	20231215	121200	404544400	40250	40200	40250	40200	39
400	20231215	121100	402975450	40200	40200	40200	40200	11
401	20231215	121000	402533250	40200	40200	40200	40200	25
402	20231215	120900	401528250	40200	40250	40250	40200	18
403	20231215	120800	400804600	40200	40250	40250	40200	19
404	20231215	120700	400040500	40250	40250	40250	40250	21
405	20231215	120600	399195250	40250	40200	40250	40200	23
406	20231215	120500	398270550	40200	40250	40250	40200	21
407	20231215	120400	397426300	40250	40250	40250	40200	23
408	20231215	120300	396500850	40250	40250	40250	40250	35
409	20231215	120200	395092100	40200	40250	40300	40200	14
410	20231215	120100	394528750	40250	40250	40250	40250	20
411	20231215	120000	393723750	40250	40250	40250	40250	18
412	20231215	115900	392999250	40250	40250	40250	40250	13
413	20231215	115800	392476000	40250	40250	40250	40200	92
414	20231215	115700	388773150	40250	40250	40250	40250	15
415	20231215	115600	388169400	40250	40300	40300	40250	24
416	20231215	115500	387203250	40300	40250	40300	40250	31
417	20231215	115400	385955150	40250	40250	40250	40250	33
418	20231215	115300	384626900	40250	40200	40250	40200	64
419	20231215	115200	382051050	40200	40200	40200	40150	24
420	20231215	115100	381086800	40200	40150	40200	40150	14
421	20231215	115000	380524650	40150	40200	40200	40150	12
422	20231215	114900	380042550	40200	40150	40200	40150	36
423	20231215	114800	378595850	40200	40200	40200	40200	6
424	20231215	114700	378354650	40200	40200	40200	40150	36
425	20231215	114600	376907500	40200	40150	40200	40150	14
426	20231215	114500	376344850	40150	40200	40200	40150	24
427	20231215	114400	375381000	40150	40200	40200	40150	15
428	20231215	114300	374778550	40200	40150	40200	40150	38
429	20231215	114200	373252750	40150	40200	40200	40150	10
430	20231215	114100	372851200	40200	40150	40200	40150	19
431	20231215	114000	372088000	40150	40150	40150	40150	23
432	20231215	113900	371164550	40150	40200	40200	40150	17
433	20231215	113800	370481600	40200	40150	40200	40150	26
434	20231215	113700	369436850	40150	40200	40200	40150	13
435	20231215	113600	368914750	40200	40150	40200	40100	21
436	20231215	113500	368071750	40150	40150	40150	40100	23
437	20231215	113400	367149250	40100	40200	40200	40100	147
438	20231215	113300	361249150	40200	40200	40200	40200	45
439	20231215	113200	359440150	40200	40200	40200	40200	23
440	20231215	113100	358515550	40200	40200	40200	40200	16
441	20231215	113000	357872350	40200	40150	40200	40150	58
442	20231215	112900	355540950	40150	40200	40200	40100	134
443	20231215	112800	350158800	40250	40350	40350	40250	1527
444	20231215	112700	288608600	40350	40350	40350	40350	110
445	20231215	112600	284170100	40400	40350	40400	40350	25
446	20231215	112500	283161250	40400	40400	40400	40400	6
447	20231215	112400	282918850	40400	40400	40400	40400	19
448	20231215	112300	282151250	40400	40400	40400	40400	7
449	20231215	112200	281868450	40400	40400	40400	40400	16
450	20231215	112100	281222050	40400	40400	40400	40400	18
451	20231215	112000	280494850	40400	40350	40400	40350	261
452	20231215	111900	269950650	40350	40350	40350	40350	15
453	20231215	111800	269345400	40350	40350	40350	40350	15
454	20231215	111700	268740150	40350	40350	40350	40350	12
455	20231215	111600	268255950	40400	40400	40400	40400	51
456	20231215	111500	266195550	40400	40400	40400	40400	10
457	20231215	111400	265791550	40400	40400	40400	40400	141
458	20231215	111300	260095150	40400	40400	40400	40400	2
459	20231215	111200	260014350	40400	40400	40400	40400	18
460	20231215	111100	259287150	40400	40400	40400	40400	8
461	20231215	111000	258963950	40400	40450	40450	40400	17
462	20231215	110900	258276450	40450	40400	40450	40400	29
463	20231215	110800	257104250	40400	40400	40400	40400	8
464	20231215	110700	256781050	40400	40400	40400	40400	19
465	20231215	110600	256013450	40400	40400	40400	40400	17
466	20231215	110500	255326650	40400	40400	40400	40400	29
467	20231215	110400	254155050	40400	40400	40400	40400	3
468	20231215	110300	254033850	40450	40450	40450	40400	15
469	20231215	110200	253427250	40450	40450	40450	40450	5
470	20231215	110100	253225000	40450	40450	40450	40450	22
471	20231215	110000	252335100	40450	40450	40450	40450	14
472	20231215	105900	251768800	40450	40450	40450	40450	19
473	20231215	105800	251000250	40450	40450	40450	40450	16
474	20231215	105700	250353050	40450	40450	40450	40450	18
475	20231215	105600	249624950	40450	40450	40450	40450	15
476	20231215	105500	249018200	40450	40450	40450	40450	14
477	20231215	105400	248451900	40450	40450	40450	40450	11
478	20231215	105300	248006950	40450	40500	40500	40450	17
479	20231215	105200	247319200	40500	40500	40500	40500	4
480	20231215	105100	247157200	40500	40450	40500	40450	37
481	20231215	105000	245658850	40450	40450	40450	40450	4
482	20231215	104900	245497050	40450	40450	40450	40450	26
483	20231215	104800	244445350	40450	40450	40450	40450	14
484	20231215	104700	243879050	40450	40500	40500	40450	86
485	20231215	104600	240396150	40500	40500	40500	40500	20
486	20231215	104500	239586150	40500	40500	40500	40500	8
487	20231215	104400	239262150	40500	40500	40550	40500	28
488	20231215	104300	238127900	40500	40500	40500	40500	1
489	20231215	104200	238087400	40500	40500	40500	40500	24
490	20231215	104100	237115400	40500	40500	40500	40500	7
491	20231215	104000	236831900	40500	40500	40500	40500	20
492	20231215	103900	236021900	40500	40500	40500	40500	7
493	20231215	103800	235738400	40550	40550	40550	40550	16
494	20231215	103700	235089600	40550	40550	40550	40550	18
495	20231215	103600	234359700	40550	40550	40550	40550	10
496	20231215	103500	233954200	40550	40550	40550	40550	11
497	20231215	103400	233508150	40550	40550	40550	40550	8
498	20231215	103300	233183750	40550	40550	40550	40550	4
499	20231215	103200	233021550	40550	40550	40550	40550	48
500	20231215	103100	231075150	40550	40550	40550	40550	2
501	20231215	103000	230994050	40550	40550	40550	40500	30
502	20231215	102900	229778450	40600	40500	40600	40500	38
503	20231215	102800	228237050	40500	40550	40550	40500	19
504	20231215	102700	227466800	40550	40550	40550	40550	69
505	20231215	102600	224668850	40550	40550	40550	40550	33
506	20231215	102500	223330700	40550	40550	40550	40550	26
507	20231215	102400	222276400	40550	40600	40600	40550	10
508	20231215	102300	221870850	40600	40600	40600	40550	22
509	20231215	102200	220978150	40550	40550	40600	40500	87
510	20231215	102100	217446400	40550	40550	40550	40550	36
511	20231215	102000	215986600	40550	40550	40550	40550	9
512	20231215	101900	215621650	40550	40550	40550	40500	16
513	20231215	101800	214972900	40550	40550	40550	40550	18
514	20231215	101700	214243000	40500	40550	40550	40500	14
515	20231215	101600	213675500	40600	40550	40600	40550	11
516	20231215	101500	213229400	40550	40550	40550	40550	23
517	20231215	101400	212296750	40550	40550	40550	40500	15
518	20231215	101300	211688750	40550	40550	40550	40550	9
519	20231215	101200	211323800	40550	40500	40550	40450	15
520	20231215	101100	210716250	40500	40500	40500	40500	36
521	20231215	101000	209258250	40550	40550	40550	40550	3
522	20231215	100900	209136600	40550	40450	40550	40450	30
523	20231215	100800	207920350	40600	40600	40600	40550	66
524	20231215	100700	205241200	40550	40500	40550	40500	14
525	20231215	100600	204673600	40500	40500	40550	40500	55
526	20231215	100500	202444000	40450	40500	40500	40450	14
527	20231215	100400	201877100	40550	40500	40550	40500	98
528	20231215	100300	197903600	40550	40550	40550	40550	10
529	20231215	100200	197498100	40500	40550	40550	40450	26
530	20231215	100100	196444400	40600	40550	40600	40550	12
531	20231215	100000	195957750	40600	40500	40600	40500	20
532	20231215	095900	195147150	40550	40500	40550	40450	10
533	20231215	095800	194742100	40550	40500	40550	40500	22
534	20231215	095700	193850600	40500	40500	40500	40500	6
535	20231215	095600	193607600	40500	40450	40500	40450	30
536	20231215	095500	192392700	40400	40450	40500	40400	12
537	20231215	095400	191907200	40400	40450	40450	40400	10
538	20231215	095300	191502900	40450	40450	40450	40400	11
539	20231215	095200	191058250	40450	40450	40450	40350	28
540	20231215	095100	189925850	40450	40450	40450	40450	5
541	20231215	095000	189723600	40450	40400	40500	40400	31
542	20231215	094900	188469650	40450	40400	40450	40400	187
543	20231215	094800	180914450	40400	40450	40500	40400	125
544	20231215	094700	175863100	40450	40500	40550	40450	934
545	20231215	094600	138047800	40500	40500	40500	40500	14
546	20231215	094500	137480800	40500	40550	40550	40500	145
547	20231215	094400	131608200	40550	40550	40550	40550	9
548	20231215	094300	131243250	40550	40550	40550	40550	114
549	20231215	094200	126620550	40550	40500	40550	40500	324
550	20231215	094100	113483150	40550	40500	40550	40500	116
551	20231215	094000	108780100	40550	40550	40600	40550	5
552	20231215	093900	108577300	40550	40500	40550	40500	20
553	20231215	093800	107766950	40500	40500	40500	40500	17
554	20231215	093700	107078450	40550	40500	40550	40500	28
555	20231215	093600	105943850	40500	40550	40600	40500	16
556	20231215	093500	105294950	40550	40500	40550	40500	11
557	20231215	093400	104849100	40550	40550	40550	40500	20
558	20231215	093300	104038350	40500	40500	40500	40500	8
559	20231215	093200	103714350	40500	40550	40600	40500	7
560	20231215	093100	103430500	40550	40600	40600	40500	22
561	20231215	093000	102538550	40550	40550	40600	40500	85
562	20231215	092900	99092100	40550	40750	40750	40500	17
563	20231215	092800	98401050	40500	40650	40700	40450	778
564	20231215	092700	66739750	40650	40600	40650	40550	344
565	20231215	092600	52757550	40450	40400	40500	40400	22
566	20231215	092500	51867850	40400	40400	40400	40400	11
567	20231215	092400	51423450	40400	40400	40400	40400	34
568	20231215	092300	50049850	40400	40400	40400	40400	13
569	20231215	092200	49524650	40400	40400	40400	40400	14
570	20231215	092100	48959050	40400	40400	40450	40400	27
571	20231215	092000	47867500	40400	40400	40400	40400	17
572	20231215	091900	47180700	40400	40400	40450	40400	11
573	20231215	091800	46735950	40400	40400	40400	40400	14
574	20231215	091700	46170350	40400	40400	40400	40400	25
575	20231215	091600	45160350	40450	40500	40500	40400	491
576	20231215	091500	25318400	40550	40450	40550	40450	7
577	20231215	091400	25035100	40400	40450	40450	40400	21
578	20231215	091300	24186600	40400	40450	40550	40400	143
579	20231215	091200	18401650	40450	40500	40500	40450	55
580	20231215	091100	16175000	40500	40500	40500	40500	8
581	20231215	091000	15851000	40550	40550	40550	40500	13
582	20231215	090900	15324200	40500	40550	40600	40500	11
583	20231215	090800	14878350	40500	40800	40800	40500	9
584	20231215	090700	14513550	40800	40550	40800	40550	13
585	20231215	090600	13985250	40550	40700	40750	40550	101
586	20231215	090500	9869750	40750	40750	40750	40700	10
587	20231215	090400	9462300	40450	40600	40750	40450	32
588	20231215	090300	8166900	40450	40450	40500	40450	56
589	20231215	090200	5900200	40450	40750	40800	40450	13
590	20231215	090100	5370900	40450	40750	40900	40450	79
591	20231215	090000	2147550	40900	40450	40900	40450	53