KissMeData/344820/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210800	777101500	40850	40850	40850	40850	58
3	20231207	210700	777101500	40850	40850	40850	40850	0
4	20231207	210600	777101500	40850	40850	40850	40850	0
5	20231207	210500	777101500	40850	40850	40850	40850	0
6	20231207	210400	777101500	40850	40850	40850	40850	0
7	20231207	210300	777101500	40850	40850	40850	40850	0
8	20231207	210200	777101500	40850	40850	40850	40850	0
9	20231207	210100	777101500	40850	40850	40850	40850	0
10	20231207	210000	777101500	40850	40850	40850	40850	0
11	20231207	205900	777101500	40850	40850	40850	40850	0
12	20231207	205800	777101500	40850	40850	40850	40850	0
13	20231207	205700	777101500	40850	40850	40850	40850	0
14	20231207	205600	777101500	40850	40850	40850	40850	0
15	20231207	205500	777101500	40850	40850	40850	40850	0
16	20231207	205400	777101500	40850	40850	40850	40850	0
17	20231207	205300	777101500	40850	40850	40850	40850	0
18	20231207	205200	777101500	40850	40850	40850	40850	0
19	20231207	205100	777101500	40850	40850	40850	40850	0
20	20231207	205000	777101500	40850	40850	40850	40850	0
21	20231207	204900	777101500	40850	40850	40850	40850	0
22	20231207	204800	777101500	40850	40850	40850	40850	0
23	20231207	204700	777101500	40850	40850	40850	40850	0
24	20231207	204600	777101500	40850	40850	40850	40850	0
25	20231207	204500	777101500	40850	40850	40850	40850	0
26	20231207	204400	777101500	40850	40850	40850	40850	0
27	20231207	204300	777101500	40850	40850	40850	40850	0
28	20231207	204200	777101500	40850	40850	40850	40850	0
29	20231207	204100	777101500	40850	40850	40850	40850	0
30	20231207	204000	777101500	40850	40850	40850	40850	0
31	20231207	203900	777101500	40850	40850	40850	40850	0
32	20231207	203800	777101500	40850	40850	40850	40850	58
33	20231207	203700	777101500	40850	40850	40850	40850	0
34	20231207	203600	777101500	40850	40850	40850	40850	0
35	20231207	203500	777101500	40850	40850	40850	40850	0
36	20231207	203400	777101500	40850	40850	40850	40850	0
37	20231207	203300	777101500	40850	40850	40850	40850	0
38	20231207	203200	777101500	40850	40850	40850	40850	0
39	20231207	203100	777101500	40850	40850	40850	40850	0
40	20231207	203000	777101500	40850	40850	40850	40850	0
41	20231207	202900	777101500	40850	40850	40850	40850	0
42	20231207	202800	777101500	40850	40850	40850	40850	0
43	20231207	202700	777101500	40850	40850	40850	40850	0
44	20231207	202600	777101500	40850	40850	40850	40850	0
45	20231207	202500	777101500	40850	40850	40850	40850	0
46	20231207	202400	777101500	40850	40850	40850	40850	0
47	20231207	202300	777101500	40850	40850	40850	40850	0
48	20231207	202200	777101500	40850	40850	40850	40850	0
49	20231207	202100	777101500	40850	40850	40850	40850	0
50	20231207	202000	777101500	40850	40850	40850	40850	0
51	20231207	201900	777101500	40850	40850	40850	40850	0
52	20231207	201800	777101500	40850	40850	40850	40850	0
53	20231207	201700	777101500	40850	40850	40850	40850	0
54	20231207	201600	777101500	40850	40850	40850	40850	0
55	20231207	201500	777101500	40850	40850	40850	40850	0
56	20231207	201400	777101500	40850	40850	40850	40850	0
57	20231207	201300	777101500	40850	40850	40850	40850	0
58	20231207	201200	777101500	40850	40850	40850	40850	0
59	20231207	201100	777101500	40850	40850	40850	40850	0
60	20231207	201000	777101500	40850	40850	40850	40850	0
61	20231207	200900	777101500	40850	40850	40850	40850	0
62	20231207	200800	777101500	40850	40850	40850	40850	58
63	20231207	200700	777101500	40850	40850	40850	40850	0
64	20231207	200600	777101500	40850	40850	40850	40850	0
65	20231207	200500	777101500	40850	40850	40850	40850	0
66	20231207	200400	777101500	40850	40850	40850	40850	0
67	20231207	200300	777101500	40850	40850	40850	40850	0
68	20231207	200200	777101500	40850	40850	40850	40850	0
69	20231207	200100	777101500	40850	40850	40850	40850	0
70	20231207	200000	777101500	40850	40850	40850	40850	0
71	20231207	195900	777101500	40850	40850	40850	40850	0
72	20231207	195800	777101500	40850	40850	40850	40850	0
73	20231207	195700	777101500	40850	40850	40850	40850	0
74	20231207	195600	777101500	40850	40850	40850	40850	0
75	20231207	195500	777101500	40850	40850	40850	40850	0
76	20231207	195400	777101500	40850	40850	40850	40850	0
77	20231207	195300	777101500	40850	40850	40850	40850	0
78	20231207	195200	777101500	40850	40850	40850	40850	0
79	20231207	195100	777101500	40850	40850	40850	40850	0
80	20231207	195000	777101500	40850	40850	40850	40850	0
81	20231207	194900	777101500	40850	40850	40850	40850	0
82	20231207	194800	777101500	40850	40850	40850	40850	0
83	20231207	194700	777101500	40850	40850	40850	40850	0
84	20231207	194600	777101500	40850	40850	40850	40850	0
85	20231207	194500	777101500	40850	40850	40850	40850	0
86	20231207	194400	777101500	40850	40850	40850	40850	0
87	20231207	194300	777101500	40850	40850	40850	40850	0
88	20231207	194200	777101500	40850	40850	40850	40850	0
89	20231207	194100	777101500	40850	40850	40850	40850	0
90	20231207	194000	777101500	40850	40850	40850	40850	0
91	20231207	193900	777101500	40850	40850	40850	40850	0
92	20231207	193800	777101500	40850	40850	40850	40850	58
93	20231207	193700	777101500	40850	40850	40850	40850	0
94	20231207	193600	777101500	40850	40850	40850	40850	0
95	20231207	193500	777101500	40850	40850	40850	40850	0
96	20231207	193400	777101500	40850	40850	40850	40850	0
97	20231207	193300	777101500	40850	40850	40850	40850	0
98	20231207	193200	777101500	40850	40850	40850	40850	0
99	20231207	193100	777101500	40850	40850	40850	40850	0
100	20231207	193000	777101500	40850	40850	40850	40850	0
101	20231207	192900	777101500	40850	40850	40850	40850	0
102	20231207	192800	777101500	40850	40850	40850	40850	0
103	20231207	192700	777101500	40850	40850	40850	40850	0
104	20231207	192600	777101500	40850	40850	40850	40850	0
105	20231207	192500	777101500	40850	40850	40850	40850	0
106	20231207	192400	777101500	40850	40850	40850	40850	0
107	20231207	192300	777101500	40850	40850	40850	40850	0
108	20231207	192200	777101500	40850	40850	40850	40850	0
109	20231207	192100	777101500	40850	40850	40850	40850	0
110	20231207	192000	777101500	40850	40850	40850	40850	0
111	20231207	191900	777101500	40850	40850	40850	40850	0
112	20231207	191800	777101500	40850	40850	40850	40850	0
113	20231207	191700	777101500	40850	40850	40850	40850	0
114	20231207	191600	777101500	40850	40850	40850	40850	0
115	20231207	191500	777101500	40850	40850	40850	40850	0
116	20231207	191400	777101500	40850	40850	40850	40850	0
117	20231207	191300	777101500	40850	40850	40850	40850	0
118	20231207	191200	777101500	40850	40850	40850	40850	0
119	20231207	191100	777101500	40850	40850	40850	40850	0
120	20231207	191000	777101500	40850	40850	40850	40850	0
121	20231207	190900	777101500	40850	40850	40850	40850	0
122	20231207	190800	777101500	40850	40850	40850	40850	58
123	20231207	190700	777101500	40850	40850	40850	40850	0
124	20231207	190600	777101500	40850	40850	40850	40850	0
125	20231207	190500	777101500	40850	40850	40850	40850	0
126	20231207	190400	777101500	40850	40850	40850	40850	0
127	20231207	190300	777101500	40850	40850	40850	40850	0
128	20231207	190200	777101500	40850	40850	40850	40850	0
129	20231207	190100	777101500	40850	40850	40850	40850	0
130	20231207	190000	777101500	40850	40850	40850	40850	0
131	20231207	185900	777101500	40850	40850	40850	40850	0
132	20231207	185800	777101500	40850	40850	40850	40850	0
133	20231207	185700	777101500	40850	40850	40850	40850	0
134	20231207	185600	777101500	40850	40850	40850	40850	0
135	20231207	185500	777101500	40850	40850	40850	40850	0
136	20231207	185400	777101500	40850	40850	40850	40850	0
137	20231207	185300	777101500	40850	40850	40850	40850	0
138	20231207	185200	777101500	40850	40850	40850	40850	0
139	20231207	185100	777101500	40850	40850	40850	40850	0
140	20231207	185000	777101500	40850	40850	40850	40850	0
141	20231207	184900	777101500	40850	40850	40850	40850	0
142	20231207	184800	777101500	40850	40850	40850	40850	0
143	20231207	184700	777101500	40850	40850	40850	40850	0
144	20231207	184600	777101500	40850	40850	40850	40850	0
145	20231207	184500	777101500	40850	40850	40850	40850	0
146	20231207	184400	777101500	40850	40850	40850	40850	0
147	20231207	184300	777101500	40850	40850	40850	40850	0
148	20231207	184200	777101500	40850	40850	40850	40850	0
149	20231207	184100	777101500	40850	40850	40850	40850	0
150	20231207	184000	777101500	40850	40850	40850	40850	0
151	20231207	183900	777101500	40850	40850	40850	40850	0
152	20231207	183800	777101500	40850	40850	40850	40850	58
153	20231207	183700	777101500	40850	40850	40850	40850	0
154	20231207	183600	777101500	40850	40850	40850	40850	0
155	20231207	183500	777101500	40850	40850	40850	40850	0
156	20231207	183400	777101500	40850	40850	40850	40850	0
157	20231207	183300	777101500	40850	40850	40850	40850	0
158	20231207	183200	777101500	40850	40850	40850	40850	0
159	20231207	183100	777101500	40850	40850	40850	40850	0
160	20231207	183000	777101500	40850	40850	40850	40850	0
161	20231207	182900	777101500	40850	40850	40850	40850	0
162	20231207	182800	777101500	40850	40850	40850	40850	0
163	20231207	182700	777101500	40850	40850	40850	40850	0
164	20231207	182600	777101500	40850	40850	40850	40850	0
165	20231207	182500	777101500	40850	40850	40850	40850	0
166	20231207	182400	777101500	40850	40850	40850	40850	0
167	20231207	182300	777101500	40850	40850	40850	40850	0
168	20231207	182200	777101500	40850	40850	40850	40850	0
169	20231207	182100	777101500	40850	40850	40850	40850	0
170	20231207	182000	777101500	40850	40850	40850	40850	0
171	20231207	181900	777101500	40850	40850	40850	40850	0
172	20231207	181800	777101500	40850	40850	40850	40850	0
173	20231207	181700	777101500	40850	40850	40850	40850	0
174	20231207	181600	777101500	40850	40850	40850	40850	0
175	20231207	181500	777101500	40850	40850	40850	40850	0
176	20231207	181400	777101500	40850	40850	40850	40850	0
177	20231207	181300	777101500	40850	40850	40850	40850	0
178	20231207	181200	777101500	40850	40850	40850	40850	0
179	20231207	181100	777101500	40850	40850	40850	40850	0
180	20231207	181000	777101500	40850	40850	40850	40850	0
181	20231207	180900	777101500	40850	40850	40850	40850	0
182	20231207	180800	777101500	40850	40850	40850	40850	58
183	20231207	180700	777101500	40850	40850	40850	40850	0
184	20231207	180600	777101500	40850	40850	40850	40850	0
185	20231207	180500	777101500	40850	40850	40850	40850	0
186	20231207	180400	777101500	40850	40850	40850	40850	0
187	20231207	180300	777101500	40850	40850	40850	40850	0
188	20231207	180200	777101500	40850	40850	40850	40850	0
189	20231207	180100	777101500	40850	40850	40850	40850	0
190	20231207	180000	777101500	40850	40850	40850	40850	0
191	20231207	175900	777101500	40850	40850	40850	40850	0
192	20231207	175800	777101500	40850	40850	40850	40850	0
193	20231207	175700	777101500	40850	40850	40850	40850	0
194	20231207	175600	777101500	40850	40850	40850	40850	0
195	20231207	175500	777101500	40850	40850	40850	40850	0
196	20231207	175400	777101500	40850	40850	40850	40850	0
197	20231207	175300	777101500	40850	40850	40850	40850	0
198	20231207	175200	777101500	40850	40850	40850	40850	0
199	20231207	175100	777101500	40850	40850	40850	40850	0
200	20231207	175000	777101500	40850	40850	40850	40850	0
201	20231207	174900	777101500	40850	40850	40850	40850	0
202	20231207	174800	777101500	40850	40850	40850	40850	0
203	20231207	174700	777101500	40850	40850	40850	40850	0
204	20231207	174600	777101500	40850	40850	40850	40850	0
205	20231207	174500	777101500	40850	40850	40850	40850	0
206	20231207	174400	777101500	40850	40850	40850	40850	0
207	20231207	174300	777101500	40850	40850	40850	40850	0
208	20231207	174200	777101500	40850	40850	40850	40850	0
209	20231207	174100	777101500	40850	40850	40850	40850	0
210	20231207	174000	777101500	40850	40850	40850	40850	0
211	20231207	173900	777101500	40850	40850	40850	40850	0
212	20231207	173800	777101500	40850	40850	40850	40850	58
213	20231207	173700	777101500	40850	40850	40850	40850	0
214	20231207	173600	777101500	40850	40850	40850	40850	0
215	20231207	173500	777101500	40850	40850	40850	40850	0
216	20231207	173400	777101500	40850	40850	40850	40850	0
217	20231207	173300	777101500	40850	40850	40850	40850	0
218	20231207	173200	777101500	40850	40850	40850	40850	0
219	20231207	173100	777101500	40850	40850	40850	40850	0
220	20231207	173000	777101500	40850	40850	40850	40850	0
221	20231207	172900	777101500	40850	40850	40850	40850	0
222	20231207	172800	777101500	40850	40850	40850	40850	0
223	20231207	172700	777101500	40850	40850	40850	40850	0
224	20231207	172600	777101500	40850	40850	40850	40850	0
225	20231207	172500	777101500	40850	40850	40850	40850	0
226	20231207	172400	777101500	40850	40850	40850	40850	0
227	20231207	172300	777101500	40850	40850	40850	40850	0
228	20231207	172200	777101500	40850	40850	40850	40850	0
229	20231207	172100	777101500	40850	40850	40850	40850	0
230	20231207	172000	777101500	40850	40850	40850	40850	0
231	20231207	171900	777101500	40850	40850	40850	40850	0
232	20231207	171800	777101500	40850	40850	40850	40850	0
233	20231207	171700	777101500	40850	40850	40850	40850	0
234	20231207	171600	777101500	40850	40850	40850	40850	0
235	20231207	171500	777101500	40850	40850	40850	40850	0
236	20231207	171400	777101500	40850	40850	40850	40850	0
237	20231207	171300	777101500	40850	40850	40850	40850	0
238	20231207	171200	777101500	40850	40850	40850	40850	0
239	20231207	171100	777101500	40850	40850	40850	40850	0
240	20231207	171000	777101500	40850	40850	40850	40850	0
241	20231207	170900	777101500	40850	40850	40850	40850	0
242	20231207	170800	777101500	40850	40850	40850	40850	58
243	20231207	170700	777101500	40850	40850	40850	40850	0
244	20231207	170600	777101500	40850	40850	40850	40850	0
245	20231207	170500	777101500	40850	40850	40850	40850	0
246	20231207	170400	777101500	40850	40850	40850	40850	0
247	20231207	170300	777101500	40850	40850	40850	40850	0
248	20231207	170200	777101500	40850	40850	40850	40850	0
249	20231207	170100	777101500	40850	40850	40850	40850	0
250	20231207	170000	777101500	40850	40850	40850	40850	0
251	20231207	165900	777101500	40850	40850	40850	40850	0
252	20231207	165800	777101500	40850	40850	40850	40850	0
253	20231207	165700	777101500	40850	40850	40850	40850	0
254	20231207	165600	777101500	40850	40850	40850	40850	0
255	20231207	165500	777101500	40850	40850	40850	40850	0
256	20231207	165400	777101500	40850	40850	40850	40850	0
257	20231207	165300	777101500	40850	40850	40850	40850	0
258	20231207	165200	777101500	40850	40850	40850	40850	0
259	20231207	165100	777101500	40850	40850	40850	40850	0
260	20231207	165000	777101500	40850	40850	40850	40850	0
261	20231207	164900	777101500	40850	40850	40850	40850	0
262	20231207	164800	777101500	40850	40850	40850	40850	0
263	20231207	164700	777101500	40850	40850	40850	40850	0
264	20231207	164600	777101500	40850	40850	40850	40850	0
265	20231207	164500	777101500	40850	40850	40850	40850	0
266	20231207	164400	777101500	40850	40850	40850	40850	0
267	20231207	164300	777101500	40850	40850	40850	40850	0
268	20231207	164200	777101500	40850	40850	40850	40850	0
269	20231207	164100	777101500	40850	40850	40850	40850	0
270	20231207	164000	777101500	40850	40850	40850	40850	0
271	20231207	163900	777101500	40850	40850	40850	40850	0
272	20231207	163800	777101500	40850	40850	40850	40850	58
273	20231207	163700	777101500	40850	40850	40850	40850	0
274	20231207	163600	777101500	40850	40850	40850	40850	0
275	20231207	163500	777101500	40850	40850	40850	40850	0
276	20231207	163400	777101500	40850	40850	40850	40850	0
277	20231207	163300	777101500	40850	40850	40850	40850	0
278	20231207	163200	777101500	40850	40850	40850	40850	0
279	20231207	163100	777101500	40850	40850	40850	40850	0
280	20231207	163000	777101500	40850	40850	40850	40850	0
281	20231207	162900	777101500	40850	40850	40850	40850	0
282	20231207	162800	777101500	40850	40850	40850	40850	0
283	20231207	162700	777101500	40850	40850	40850	40850	0
284	20231207	162600	777101500	40850	40850	40850	40850	0
285	20231207	162500	777101500	40850	40850	40850	40850	0
286	20231207	162400	777101500	40850	40850	40850	40850	0
287	20231207	162300	777101500	40850	40850	40850	40850	0
288	20231207	162200	777101500	40850	40850	40850	40850	0
289	20231207	162100	777101500	40850	40850	40850	40850	0
290	20231207	162000	777101500	40850	40850	40850	40850	0
291	20231207	161900	777101500	40850	40850	40850	40850	0
292	20231207	161800	777101500	40850	40850	40850	40850	0
293	20231207	161700	777101500	40850	40850	40850	40850	0
294	20231207	161600	777101500	40850	40850	40850	40850	0
295	20231207	161500	777101500	40850	40850	40850	40850	0
296	20231207	161400	777101500	40850	40850	40850	40850	0
297	20231207	161300	777101500	40850	40850	40850	40850	0
298	20231207	161200	777101500	40850	40850	40850	40850	0
299	20231207	161100	777101500	40850	40850	40850	40850	0
300	20231207	161000	777101500	40850	40850	40850	40850	0
301	20231207	160900	777101500	40850	40850	40850	40850	0
302	20231207	160800	777101500	40850	40850	40850	40850	58
303	20231207	160700	777101500	40850	40850	40850	40850	0
304	20231207	160600	777101500	40850	40850	40850	40850	0
305	20231207	160500	777101500	40850	40850	40850	40850	0
306	20231207	160400	777101500	40850	40850	40850	40850	0
307	20231207	160300	777101500	40850	40850	40850	40850	0
308	20231207	160200	777101500	40850	40850	40850	40850	0
309	20231207	160100	777101500	40850	40850	40850	40850	0
310	20231207	160000	777101500	40850	40850	40850	40850	0
311	20231207	155900	777101500	40850	40850	40850	40850	0
312	20231207	155800	777101500	40850	40850	40850	40850	0
313	20231207	155700	777101500	40850	40850	40850	40850	0
314	20231207	155600	777101500	40850	40850	40850	40850	0
315	20231207	155500	777101500	40850	40850	40850	40850	0
316	20231207	155400	777101500	40850	40850	40850	40850	0
317	20231207	155300	777101500	40850	40850	40850	40850	0
318	20231207	155200	777101500	40850	40850	40850	40850	0
319	20231207	155100	777101500	40850	40850	40850	40850	0
320	20231207	155000	777101500	40850	40850	40850	40850	0
321	20231207	154900	777101500	40850	40850	40850	40850	0
322	20231207	154800	777101500	40850	40850	40850	40850	0
323	20231207	154700	777101500	40850	40850	40850	40850	0
324	20231207	154600	777101500	40850	40850	40850	40850	0
325	20231207	154500	777101500	40850	40850	40850	40850	0
326	20231207	154400	777101500	40850	40850	40850	40850	0
327	20231207	154300	777101500	40850	40850	40850	40850	0
328	20231207	154200	777101500	40850	40850	40850	40850	0
329	20231207	154100	777101500	40850	40850	40850	40850	0
330	20231207	154000	777101500	40850	40850	40850	40850	0
331	20231207	153900	777101500	40850	40850	40850	40850	0
332	20231207	153800	777101500	40850	40850	40850	40850	58
333	20231207	153700	777101500	40850	40850	40850	40850	0
334	20231207	153600	777101500	40850	40850	40850	40850	0
335	20231207	153500	777101500	40850	40850	40850	40850	0
336	20231207	153400	777101500	40850	40850	40850	40850	0
337	20231207	153300	777101500	40850	40850	40850	40850	0
338	20231207	153200	777101500	40850	40850	40850	40850	0
339	20231207	153100	777101500	40850	40850	40850	40850	0
340	20231207	153000	777101500	40850	40850	40850	40850	58
341	20231207	152900	774732200	40750	40750	40750	40750	0
342	20231207	152800	774732200	40750	40750	40750	40750	0
343	20231207	152700	774732200	40750	40750	40750	40750	0
344	20231207	152600	774732200	40750	40750	40750	40750	0
345	20231207	152500	774732200	40750	40750	40750	40750	0
346	20231207	152400	774732200	40750	40750	40750	40750	0
347	20231207	152300	774732200	40750	40750	40750	40750	0
348	20231207	152200	774732200	40750	40750	40750	40750	0
349	20231207	152100	774732200	40750	40750	40750	40750	0
350	20231207	152000	774732200	40750	40750	40750	40750	0
351	20231207	151900	774732200	40750	40700	40750	40700	76
352	20231207	151800	771638450	40750	40750	40800	40750	573
353	20231207	151700	748285550	40750	40750	40750	40750	14
354	20231207	151600	747715050	40750	40750	40800	40750	20
355	20231207	151500	746899950	40750	40800	40800	40750	39
356	20231207	151400	745310450	40750	40750	40750	40750	1
357	20231207	151300	745269700	40750	40750	40750	40750	37
358	20231207	151200	743761950	40750	40800	40800	40750	22
359	20231207	151100	742865400	40750	40750	40800	40750	27
360	20231207	151000	741764600	40750	40750	40750	40750	17
361	20231207	150900	741071850	40800	40750	40800	40750	24
362	20231207	150800	740093700	40750	40750	40750	40750	17
363	20231207	150700	739400950	40750	40750	40750	40750	22
364	20231207	150600	738504450	40750	40750	40750	40750	16
365	20231207	150500	737852450	40750	40750	40750	40750	21
366	20231207	150400	736996700	40750	40750	40750	40750	14
367	20231207	150300	736426200	40800	40750	40800	40750	37
368	20231207	150200	734918350	40800	40800	40800	40800	1
369	20231207	150100	734877550	40750	40750	40750	40750	39
370	20231207	150000	733288300	40800	40750	40800	40750	69
371	20231207	145900	730473850	40800	40750	40800	40750	36
372	20231207	145800	729006500	40750	40800	40800	40750	63
373	20231207	145700	726438250	40800	40750	40800	40750	34
374	20231207	145600	725052450	40750	40750	40750	40750	52
375	20231207	145500	722933450	40750	40750	40800	40750	39
376	20231207	145400	721343950	40750	40750	40750	40750	41
377	20231207	145300	719673200	40800	40750	40800	40750	20
378	20231207	145200	718857900	40750	40750	40750	40750	50
379	20231207	145100	716820400	40750	40800	40800	40750	21
380	20231207	145000	715964400	40750	40750	40750	40750	64
381	20231207	144900	713356400	40800	40700	40800	40700	20
382	20231207	144800	712542150	40700	40750	40750	40700	45
383	20231207	144700	710710500	40750	40800	40800	40750	187
384	20231207	144600	703089950	40750	40750	40750	40750	53
385	20231207	144500	700930200	40800	40800	40800	40750	21
386	20231207	144400	700074100	40750	40750	40750	40750	31
387	20231207	144300	698810850	40750	40800	40800	40750	133
388	20231207	144200	693390950	40800	40750	40800	40750	55
389	20231207	144100	691149450	40750	40800	40800	40750	16
390	20231207	144000	690497350	40800	40750	40800	40750	51
391	20231207	143900	688418900	40750	40750	40800	40750	64
392	20231207	143800	685808400	40800	40750	40800	40750	19
393	20231207	143700	685033850	40750	40800	40800	40750	20
394	20231207	143600	684218600	40800	40800	40800	40750	69
395	20231207	143500	681405950	40800	40750	40800	40750	37
396	20231207	143400	679898150	40750	40800	40800	40750	24
397	20231207	143300	678919650	40750	40750	40750	40750	27
398	20231207	143200	677819400	40800	40800	40800	40750	67
399	20231207	143100	675085850	40750	40750	40800	40750	57
400	20231207	143000	672762800	40800	40800	40800	40750	46
401	20231207	142900	670887850	40750	40750	40750	40750	29
402	20231207	142800	669706100	40800	40750	40800	40750	39
403	20231207	142700	668116700	40800	40750	40800	40750	21
404	20231207	142600	667260700	40750	40750	40800	40750	81
405	20231207	142500	663959850	40750	40800	40800	40750	5
406	20231207	142400	663755900	40750	40800	40800	40750	67
407	20231207	142300	661025500	40800	40800	40800	40750	26
408	20231207	142200	659965400	40750	40850	40850	40750	58
409	20231207	142100	657598950	40850	40800	40850	40800	17
410	20231207	142000	656905200	40800	40850	40850	40800	16
411	20231207	141900	656252250	40800	40800	40850	40800	56
412	20231207	141800	653967250	40800	40850	40850	40800	31
413	20231207	141700	652702400	40800	40850	40850	40800	33
414	20231207	141600	651355750	40800	40800	40800	40800	610
415	20231207	141500	626467750	40850	40850	40850	40800	33
416	20231207	141400	625121100	40800	40800	40800	40800	38
417	20231207	141300	623570700	40800	40850	40850	40800	52
418	20231207	141200	621447200	40850	40800	40850	40800	41
419	20231207	141100	619774250	40850	40850	40850	40850	52
420	20231207	141000	617650050	40800	40850	40850	40800	39
421	20231207	140900	616058300	40850	40900	40900	40850	17
422	20231207	140800	615363750	40850	40800	40900	40800	85
423	20231207	140700	611893250	40850	40800	40850	40800	23
424	20231207	140600	610954450	40800	40800	40850	40800	52
425	20231207	140500	608832700	40800	40850	40850	40800	26
426	20231207	140400	607771300	40850	40800	40850	40800	52
427	20231207	140300	605648950	40800	40850	40900	40800	41
428	20231207	140200	603974700	40850	40900	40900	40850	18
429	20231207	140100	603239250	40900	40900	40900	40850	36
430	20231207	140000	601768250	40850	40800	40850	40800	184
431	20231207	135900	594254300	40800	40850	40850	40800	16
432	20231207	135800	593601400	40800	40800	40800	40800	52
433	20231207	135700	591479800	40850	40800	40850	40800	29
434	20231207	135600	590296400	40800	40800	40850	40800	51
435	20231207	135500	588215500	40800	40800	40850	40800	49
436	20231207	135400	586216150	40850	40800	40850	40800	38
437	20231207	135300	584665650	40850	40800	40850	40800	41
438	20231207	135200	582992700	40800	40850	40850	40800	18
439	20231207	135100	582258200	40850	40800	40850	40800	53
440	20231207	135000	580095650	40850	40850	40850	40850	3
441	20231207	134900	579973100	40800	40800	40850	40800	61
442	20231207	134800	577484100	40800	40800	40850	40800	128
443	20231207	134700	572261500	40800	40800	40850	40800	58
444	20231207	134600	569894950	40800	40800	40850	40800	28
445	20231207	134500	568752450	40800	40850	40850	40800	35
446	20231207	134400	567324300	40800	40800	40850	40800	69
447	20231207	134300	564509000	40800	40800	40800	40750	22
448	20231207	134200	563611600	40800	40750	40800	40750	65
449	20231207	134100	560962500	40750	40750	40750	40750	19
450	20231207	134000	560188250	40800	40750	40800	40750	73
451	20231207	133900	557213250	40750	40800	40800	40750	38
452	20231207	133800	555663350	40800	40850	40850	40800	31
453	20231207	133700	554398300	40800	40750	40850	40750	69
454	20231207	133600	551583700	40800	40750	40800	40750	41
455	20231207	133500	549912600	40750	40750	40800	40750	59
456	20231207	133400	547508200	40750	40800	40800	40750	17
457	20231207	133300	546815300	40800	40800	40800	40750	23
458	20231207	133200	545877750	40800	40750	40850	40750	48
459	20231207	133100	543920300	40750	40750	40800	40750	41
460	20231207	133000	542249300	40750	40800	40800	40750	47
461	20231207	132900	540333850	40800	40750	40800	40750	59
462	20231207	132800	537928350	40750	40750	40800	40750	44
463	20231207	132700	536135200	40800	40750	40800	40750	80
464	20231207	132600	532872150	40800	40750	40800	40750	42
465	20231207	132500	531160200	40800	40750	40850	40750	45
466	20231207	132400	529326100	40800	40800	40800	40800	57
467	20231207	132300	527000500	40800	40800	40800	40750	73
468	20231207	132200	524024050	40800	40800	40800	40800	24
469	20231207	132100	523044850	40750	40800	40850	40750	169
470	20231207	132000	516150000	40800	40800	40800	40800	87
471	20231207	131900	512600400	40800	40850	40850	40800	67
472	20231207	131800	509866550	40800	40800	40850	40800	39
473	20231207	131700	508275300	40800	40850	40850	40800	32
474	20231207	131600	506969450	40800	40850	40850	40800	58
475	20231207	131500	504603000	40850	40850	40850	40850	11
476	20231207	131400	504153650	40800	40800	40850	40800	64
477	20231207	131300	501542350	40800	40850	40850	40800	49
478	20231207	131200	499542250	40850	40800	40850	40800	52
479	20231207	131100	497420500	40800	40800	40800	40800	36
480	20231207	131000	495951700	40850	40800	40850	40800	52
481	20231207	130900	493829250	40800	40800	40800	40800	49
482	20231207	130800	491830050	40850	40800	40850	40800	157
483	20231207	130700	485424150	40800	40800	40850	40800	83
484	20231207	130600	482037700	40850	40800	40850	40800	123
485	20231207	130500	477019000	40800	40800	40800	40800	57
486	20231207	130400	474693400	40850	40800	40850	40800	21
487	20231207	130300	473836350	40800	40800	40800	40800	58
488	20231207	130200	471469950	40800	40800	40850	40800	58
489	20231207	130100	469103150	40850	40850	40850	40850	6
490	20231207	130000	468858050	40800	40850	40850	40800	135
491	20231207	125900	463349700	40800	40800	40800	40800	58
492	20231207	125800	460983300	40800	40850	40850	40800	58
493	20231207	125700	458616400	40800	40800	40850	40800	37
494	20231207	125600	457106600	40800	40800	40850	40800	42
495	20231207	125500	455392900	40850	40800	40850	40800	51
496	20231207	125400	453311950	40850	40850	40850	40850	3
497	20231207	125300	453189400	40850	40800	40850	40800	52
498	20231207	125200	451066950	40850	40850	40850	40800	42
499	20231207	125100	449353250	40850	40850	40900	40800	203
500	20231207	125000	441069000	40800	40800	40800	40800	43
501	20231207	124900	439314600	40850	40900	40900	40800	19
502	20231207	124800	438539000	40850	40800	40900	40800	65
503	20231207	124700	435886500	40900	40800	40900	40800	133
504	20231207	124600	430459500	40800	40800	40850	40800	77
505	20231207	124500	427316900	40850	40900	40900	40850	19
506	20231207	124400	426540550	40800	40800	40850	40800	70
507	20231207	124300	423684000	40850	40850	40850	40850	18
508	20231207	124200	422948700	40850	40850	40850	40800	73
509	20231207	124100	419966750	40850	40850	40850	40800	18
510	20231207	124000	419232150	40850	40850	40850	40850	41
511	20231207	123900	417557300	40800	40850	40850	40800	67
512	20231207	123800	414822950	40850	40800	40850	40800	23
513	20231207	123700	413884300	40800	40800	40850	40800	61
514	20231207	123600	411395350	40850	40800	40850	40800	35
515	20231207	123500	409966600	40800	40900	40900	40800	58
516	20231207	123400	407597900	40900	40850	40900	40850	70
517	20231207	123300	404738250	40850	40850	40850	40850	5
518	20231207	123200	404534000	40900	40850	40900	40850	67
519	20231207	123100	401796750	40850	40850	40850	40850	23
520	20231207	123000	400857200	40900	40850	40900	40850	106
521	20231207	122900	396526300	40850	40850	40850	40850	28
522	20231207	122800	395382500	40900	40900	40900	40850	125
523	20231207	122700	390275950	40850	40850	40900	40850	58
524	20231207	122600	387906600	40900	40850	40900	40850	16
525	20231207	122500	387252900	40900	40850	40900	40850	64
526	20231207	122400	384637800	40900	40850	40900	40850	40
527	20231207	122300	383003700	40850	40850	40850	40800	61
528	20231207	122200	380514050	40850	40850	40900	40850	36
529	20231207	122100	379043350	40850	40800	40850	40800	42
530	20231207	122000	377329250	40800	40850	40900	40800	69
531	20231207	121900	374511200	40900	40850	40900	40850	117
532	20231207	121800	369731550	40850	40850	40900	40850	60
533	20231207	121700	367280400	40850	40850	40900	40850	47
534	20231207	121600	365360300	40850	40900	40900	40850	39
535	20231207	121500	363767000	40900	40850	40900	40850	18
536	20231207	121400	363031500	40850	40900	40900	40850	16
537	20231207	121300	362377800	40850	40900	40900	40850	135
538	20231207	121200	356862900	40900	40900	40900	40850	5
539	20231207	121100	356658550	40900	40850	40900	40850	50
540	20231207	121000	354615950	40900	40850	40900	40850	19
541	20231207	120900	353839600	40900	40850	40900	40850	63
542	20231207	120800	351265950	40900	40850	40900	40850	27
543	20231207	120700	350162850	40900	40850	40900	40850	46
544	20231207	120600	348283650	40850	40850	40900	40850	71
545	20231207	120500	345383050	40900	40850	40900	40850	33
546	20231207	120400	344034900	40850	40850	40900	40800	99
547	20231207	120300	339991250	40900	40850	40900	40850	16
548	20231207	120200	339337550	40900	40850	40900	40850	23
549	20231207	120100	338397750	40950	40850	40950	40850	26
550	20231207	120000	337335350	40950	40850	40950	40850	115
551	20231207	115900	332633750	40900	40900	40900	40850	44
552	20231207	115800	330836050	40850	40900	40900	40850	31
553	20231207	115700	329569450	40850	40900	40900	40850	38
554	20231207	115600	328016850	40850	40900	40900	40850	43
555	20231207	115500	326260050	40850	40850	40900	40850	34
556	20231207	115400	324870950	40850	40850	40900	40850	61
557	20231207	115300	322379000	40900	40900	40900	40850	20
558	20231207	115200	321561650	40850	40900	40900	40850	53
559	20231207	115100	319396550	40900	40850	40900	40850	35
560	20231207	115000	317966550	40900	40900	40900	40850	35
561	20231207	114900	316536500	40900	40850	40900	40850	51
562	20231207	114800	314452900	40900	40850	40900	40850	36
563	20231207	114700	312981950	40900	40850	40900	40850	35
564	20231207	114600	311551950	40850	40850	40900	40850	49
565	20231207	114500	309550150	40900	40900	40900	40850	33
566	20231207	114400	308201800	40900	40850	40900	40850	12
567	20231207	114300	307711400	40850	40850	40900	40850	63
568	20231207	114200	305137600	40850	40850	40900	40850	29
569	20231207	114100	303952650	40850	40900	40900	40850	34
570	20231207	114000	302563500	40900	40850	40900	40850	23
571	20231207	113900	301623800	40850	40850	40900	40850	33
572	20231207	113800	300275400	40900	40850	40900	40850	40
573	20231207	113700	298641050	40900	40900	40900	40900	5
574	20231207	113600	298436550	40900	40900	40950	40850	29
575	20231207	113500	297251000	40850	40850	40900	40850	18
576	20231207	113400	296515600	40900	40900	40900	40850	34
577	20231207	113300	295126300	40850	40850	40850	40850	14
578	20231207	113200	294554400	40900	40900	40900	40850	32
579	20231207	113100	293246500	40900	40950	41000	40900	8
580	20231207	113000	292919050	40950	40900	40950	40900	4
581	20231207	112900	292755300	40900	40950	40950	40850	30
582	20231207	112800	291528950	40900	40950	41000	40900	20
583	20231207	112700	290710450	40950	40900	40950	40900	31
584	20231207	112600	289442350	40950	40900	40950	40900	16
585	20231207	112500	288787850	40900	40950	40950	40900	23
586	20231207	112400	287846900	40900	40950	40950	40900	32
587	20231207	112300	286538000	40950	40950	40950	40950	3
588	20231207	112200	286415150	40900	40950	40950	40900	21
589	20231207	112100	285555900	40950	40950	40950	40900	16
590	20231207	112000	284901350	40900	40900	40950	40900	29
591	20231207	111900	283715200	40950	40900	40950	40900	21
592	20231207	111800	282856100	40900	40900	40950	40900	17
593	20231207	111700	282160700	40950	40900	40950	40900	55
594	20231207	111600	279909800	40950	40950	40950	40950	2
595	20231207	111500	279827900	40900	40950	40950	40900	34
596	20231207	111400	278437100	40900	40900	40950	40900	16
597	20231207	111300	277782650	40900	40900	40950	40900	32
598	20231207	111200	276473650	40900	40900	40900	40900	18
599	20231207	111100	275737450	40900	40950	40950	40900	18
600	20231207	111000	275001100	40950	40950	40950	40900	95
601	20231207	110900	271112250	40950	40950	40950	40950	2
602	20231207	110800	271030350	40950	40900	40950	40900	50
603	20231207	110700	268984900	40900	40850	40900	40850	16
604	20231207	110600	268331200	40900	40900	40900	40850	25
605	20231207	110500	267309450	40950	40850	40950	40850	36
606	20231207	110400	265837650	40900	40850	40900	40850	57
607	20231207	110300	263507000	40900	40900	40900	40850	31
608	20231207	110200	262240500	40900	40850	40900	40850	5
609	20231207	110100	262036050	40850	40850	40900	40850	40
610	20231207	110000	260401950	40900	40900	40900	40850	17
611	20231207	105900	259707300	40850	40850	40900	40850	31
612	20231207	105800	258440850	40900	40850	40900	40850	20
613	20231207	105700	257623550	40850	40900	40900	40850	15
614	20231207	105600	257010750	40900	40900	40900	40850	31
615	20231207	105500	255744200	40850	40850	40900	40850	73
616	20231207	105400	252762050	40850	40900	40900	40850	50
617	20231207	105300	250718400	40850	40900	40900	40850	16
618	20231207	105200	250064700	40850	40850	40900	40850	32
619	20231207	105100	248757300	40900	40850	40900	40850	15
620	20231207	105000	248144500	40850	40900	40900	40850	19
621	20231207	104900	247368100	40900	40850	40900	40850	31
622	20231207	104800	246101600	40900	40850	40900	40850	62
623	20231207	104700	243565850	40900	40900	40950	40900	224
624	20231207	104600	234404150	40900	40850	40900	40850	15
625	20231207	104500	233791300	40850	40850	40900	40850	385
626	20231207	104400	218064000	40850	40800	40850	40800	50
627	20231207	104300	216022300	40850	40800	40850	40800	16
628	20231207	104200	215369450	40850	40850	40850	40800	30
629	20231207	104100	214145300	40850	40800	40850	40800	3
630	20231207	104000	214022800	40800	40850	40900	40800	65
631	20231207	103900	211368200	40850	40850	40850	40850	163
632	20231207	103800	204709650	40850	40800	40900	40800	252
633	20231207	103700	194416000	40850	40850	40850	40800	16
634	20231207	103600	193763100	40850	40850	40900	40800	59
635	20231207	103500	191353600	40800	40850	40850	40800	29
636	20231207	103400	190170350	40850	40850	40850	40850	2
637	20231207	103300	190088650	40850	40850	40850	40800	28
638	20231207	103200	188945550	40850	40850	40850	40850	1
639	20231207	103100	188904700	40800	40900	40900	40800	308
640	20231207	103000	176323500	40850	40850	40900	40850	76
641	20231207	102900	173218800	40850	40900	40900	40850	3
642	20231207	102800	173096150	40850	40900	40900	40850	46
643	20231207	102700	171215450	40900	40850	40900	40850	52
644	20231207	102600	169091150	40850	40850	40900	40850	132
645	20231207	102500	163698900	40900	40900	40900	40900	2
646	20231207	102400	163617100	40850	40900	40900	40850	27
647	20231207	102300	162513550	40900	40850	40900	40850	47
648	20231207	102200	160593550	40900	40900	40900	40900	3
649	20231207	102100	160470850	40900	40850	40900	40850	16
650	20231207	102000	159817150	40900	40850	40900	40850	2
651	20231207	101900	159735400	40900	40850	40900	40850	16
652	20231207	101800	159081700	40900	40900	40900	40900	2
653	20231207	101700	158999900	40900	40900	40900	40900	238
654	20231207	101600	149265700	40950	40900	40950	40900	234
655	20231207	101500	139695000	40900	40900	40900	40900	18
656	20231207	101400	138958800	40900	40850	40900	40850	17
657	20231207	101300	138264150	40900	40850	40900	40850	5
658	20231207	101200	138059700	40900	40900	40900	40900	225
659	20231207	101100	128857200	40950	40900	40950	40900	2
660	20231207	101000	128775350	40950	40900	40950	40900	16
661	20231207	100900	128120850	40950	40900	40950	40900	16
662	20231207	100800	127466350	40950	40950	40950	40950	3
663	20231207	100700	127343500	40900	40900	40950	40850	330
664	20231207	100600	113844650	40850	40900	40900	40850	2
665	20231207	100500	113762900	40850	40900	40900	40850	16
666	20231207	100400	113109200	40950	40900	40950	40900	3
667	20231207	100300	112986450	40850	40900	40900	40850	15
668	20231207	100200	112373650	40850	40850	40900	40850	27
669	20231207	100100	111270400	40900	40900	40900	40850	105
670	20231207	100000	106975950	40900	40900	40900	40850	18
671	20231207	095900	106240450	40850	40900	40900	40850	3
672	20231207	095800	106117800	40850	40900	40900	40850	15
673	20231207	095700	105504950	40900	40900	40900	40900	102
674	20231207	095600	101333150	40850	40900	40900	40850	36
675	20231207	095500	99862450	40900	40850	40900	40850	217
676	20231207	095400	90997850	40850	40900	40900	40850	3
677	20231207	095300	90875200	40900	40850	40900	40850	16
678	20231207	095200	90221500	40900	40900	40900	40900	12
679	20231207	095100	89730700	40900	40900	40900	40850	16
680	20231207	095000	89077000	40900	40850	40900	40850	3
681	20231207	094900	88954350	40850	40900	40900	40850	20
682	20231207	094800	88137000	40900	40900	40900	40850	16
683	20231207	094700	87483300	40900	40900	40900	40850	7
684	20231207	094600	87197050	40900	40900	40900	40900	12
685	20231207	094500	86706250	40950	40950	40950	40950	1
686	20231207	094400	86665300	40900	40900	40900	40900	8
687	20231207	094300	86338100	40900	40850	40900	40850	4
688	20231207	094200	86174550	40900	40900	40900	40900	2
689	20231207	094100	86092750	40900	40900	40900	40900	3
690	20231207	094000	85970050	40900	40900	40900	40850	9
691	20231207	093900	85602100	40900	40900	40900	40900	12
692	20231207	093800	85111300	40900	40900	40900	40900	3
693	20231207	093700	84988600	40900	40900	40900	40900	11
694	20231207	093600	84538700	40850	40900	40900	40850	3
695	20231207	093500	84416050	40850	40900	40900	40850	12
696	20231207	093400	83925750	40900	40900	40900	40900	2
697	20231207	093300	83843950	40900	40900	40900	40900	2
698	20231207	093200	83762150	40900	40900	40900	40900	2
699	20231207	093100	83680350	40850	40850	40850	40800	44
700	20231207	093000	81883000	40850	40850	40850	40850	3
701	20231207	092900	81760450	40850	40850	40850	40850	240
702	20231207	092800	71956450	40900	40900	40900	40900	1
703	20231207	092700	71915550	40900	40850	40900	40850	226
704	20231207	092600	62683300	40900	40900	40900	40900	12
705	20231207	092500	62192500	40900	40900	40900	40900	0
706	20231207	092400	62192500	40900	40900	40900	40850	36
707	20231207	092300	60720150	40900	40900	40900	40900	12
708	20231207	092200	60229350	40900	40900	40900	40900	0
709	20231207	092100	60229350	40900	40900	40900	40900	21
710	20231207	092000	59370450	40850	40900	40900	40850	117
711	20231207	091900	54590750	40850	40900	40900	40850	130
712	20231207	091800	49280200	40900	40900	40900	40900	50
713	20231207	091700	47235200	40900	40850	40900	40850	6
714	20231207	091600	46990050	40850	40850	40850	40850	145
715	20231207	091500	41066800	40850	40850	40850	40850	7
716	20231207	091400	40780850	40850	40850	40850	40850	2
717	20231207	091300	40699150	40850	40900	40900	40850	446
718	20231207	091200	22470950	40950	40950	40950	40950	0
719	20231207	091100	22470950	40950	40950	40950	40950	0
720	20231207	091000	22470950	40950	40950	40950	40950	6
721	20231207	090900	22225250	40950	40950	40950	40950	3
722	20231207	090800	22102400	40950	40950	40950	40950	21
723	20231207	090700	21242450	40950	40950	40950	40950	1
724	20231207	090600	21201500	40900	40950	40950	40900	16
725	20231207	090500	20547050	40900	40900	40900	40900	200
726	20231207	090400	12367050	40950	40950	40950	40950	73
727	20231207	090300	9377700	41000	41000	41000	41000	1
728	20231207	090200	9336700	40950	40900	40950	40900	166
729	20231207	090100	2540250	40950	41000	41000	40950	40
730	20231207	090000	902000	41000	41000	41000	41000	22