KissMeData/243840/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204500	1060410150	41600	41600	41600	41600	2944
3	20231215	204400	1060410150	41600	41600	41600	41600	0
4	20231215	204300	1060410150	41600	41600	41600	41600	0
5	20231215	204200	1060410150	41600	41600	41600	41600	0
6	20231215	204100	1060410150	41600	41600	41600	41600	0
7	20231215	204000	1060410150	41600	41600	41600	41600	0
8	20231215	203900	1060410150	41600	41600	41600	41600	0
9	20231215	203800	1060410150	41600	41600	41600	41600	0
10	20231215	203700	1060410150	41600	41600	41600	41600	0
11	20231215	203600	1060410150	41600	41600	41600	41600	0
12	20231215	203500	1060410150	41600	41600	41600	41600	0
13	20231215	203400	1060410150	41600	41600	41600	41600	0
14	20231215	203300	1060410150	41600	41600	41600	41600	0
15	20231215	203200	1060410150	41600	41600	41600	41600	0
16	20231215	203100	1060410150	41600	41600	41600	41600	0
17	20231215	203000	1060410150	41600	41600	41600	41600	0
18	20231215	202900	1060410150	41600	41600	41600	41600	0
19	20231215	202800	1060410150	41600	41600	41600	41600	0
20	20231215	202700	1060410150	41600	41600	41600	41600	0
21	20231215	202600	1060410150	41600	41600	41600	41600	0
22	20231215	202500	1060410150	41600	41600	41600	41600	0
23	20231215	202400	1060410150	41600	41600	41600	41600	0
24	20231215	202300	1060410150	41600	41600	41600	41600	0
25	20231215	202200	1060410150	41600	41600	41600	41600	0
26	20231215	202100	1060410150	41600	41600	41600	41600	0
27	20231215	202000	1060410150	41600	41600	41600	41600	0
28	20231215	201900	1060410150	41600	41600	41600	41600	0
29	20231215	201800	1060410150	41600	41600	41600	41600	0
30	20231215	201700	1060410150	41600	41600	41600	41600	0
31	20231215	201600	1060410150	41600	41600	41600	41600	0
32	20231215	201500	1060410150	41600	41600	41600	41600	2944
33	20231215	201400	1060410150	41600	41600	41600	41600	0
34	20231215	201300	1060410150	41600	41600	41600	41600	0
35	20231215	201200	1060410150	41600	41600	41600	41600	0
36	20231215	201100	1060410150	41600	41600	41600	41600	0
37	20231215	201000	1060410150	41600	41600	41600	41600	0
38	20231215	200900	1060410150	41600	41600	41600	41600	0
39	20231215	200800	1060410150	41600	41600	41600	41600	0
40	20231215	200700	1060410150	41600	41600	41600	41600	0
41	20231215	200600	1060410150	41600	41600	41600	41600	0
42	20231215	200500	1060410150	41600	41600	41600	41600	0
43	20231215	200400	1060410150	41600	41600	41600	41600	0
44	20231215	200300	1060410150	41600	41600	41600	41600	0
45	20231215	200200	1060410150	41600	41600	41600	41600	0
46	20231215	200100	1060410150	41600	41600	41600	41600	0
47	20231215	200000	1060410150	41600	41600	41600	41600	0
48	20231215	195900	1060410150	41600	41600	41600	41600	0
49	20231215	195800	1060410150	41600	41600	41600	41600	0
50	20231215	195700	1060410150	41600	41600	41600	41600	0
51	20231215	195600	1060410150	41600	41600	41600	41600	0
52	20231215	195500	1060410150	41600	41600	41600	41600	0
53	20231215	195400	1060410150	41600	41600	41600	41600	0
54	20231215	195300	1060410150	41600	41600	41600	41600	0
55	20231215	195200	1060410150	41600	41600	41600	41600	0
56	20231215	195100	1060410150	41600	41600	41600	41600	0
57	20231215	195000	1060410150	41600	41600	41600	41600	0
58	20231215	194900	1060410150	41600	41600	41600	41600	0
59	20231215	194800	1060410150	41600	41600	41600	41600	0
60	20231215	194700	1060410150	41600	41600	41600	41600	0
61	20231215	194600	1060410150	41600	41600	41600	41600	0
62	20231215	194500	1060410150	41600	41600	41600	41600	2944
63	20231215	194400	1060410150	41600	41600	41600	41600	0
64	20231215	194300	1060410150	41600	41600	41600	41600	0
65	20231215	194200	1060410150	41600	41600	41600	41600	0
66	20231215	194100	1060410150	41600	41600	41600	41600	0
67	20231215	194000	1060410150	41600	41600	41600	41600	0
68	20231215	193900	1060410150	41600	41600	41600	41600	0
69	20231215	193800	1060410150	41600	41600	41600	41600	0
70	20231215	193700	1060410150	41600	41600	41600	41600	0
71	20231215	193600	1060410150	41600	41600	41600	41600	0
72	20231215	193500	1060410150	41600	41600	41600	41600	0
73	20231215	193400	1060410150	41600	41600	41600	41600	0
74	20231215	193300	1060410150	41600	41600	41600	41600	0
75	20231215	193200	1060410150	41600	41600	41600	41600	0
76	20231215	193100	1060410150	41600	41600	41600	41600	0
77	20231215	193000	1060410150	41600	41600	41600	41600	0
78	20231215	192900	1060410150	41600	41600	41600	41600	0
79	20231215	192800	1060410150	41600	41600	41600	41600	0
80	20231215	192700	1060410150	41600	41600	41600	41600	0
81	20231215	192600	1060410150	41600	41600	41600	41600	0
82	20231215	192500	1060410150	41600	41600	41600	41600	0
83	20231215	192400	1060410150	41600	41600	41600	41600	0
84	20231215	192300	1060410150	41600	41600	41600	41600	0
85	20231215	192200	1060410150	41600	41600	41600	41600	0
86	20231215	192100	1060410150	41600	41600	41600	41600	0
87	20231215	192000	1060410150	41600	41600	41600	41600	0
88	20231215	191900	1060410150	41600	41600	41600	41600	0
89	20231215	191800	1060410150	41600	41600	41600	41600	0
90	20231215	191700	1060410150	41600	41600	41600	41600	0
91	20231215	191600	1060410150	41600	41600	41600	41600	0
92	20231215	191500	1060410150	41600	41600	41600	41600	2944
93	20231215	191400	1060410150	41600	41600	41600	41600	0
94	20231215	191300	1060410150	41600	41600	41600	41600	0
95	20231215	191200	1060410150	41600	41600	41600	41600	0
96	20231215	191100	1060410150	41600	41600	41600	41600	0
97	20231215	191000	1060410150	41600	41600	41600	41600	0
98	20231215	190900	1060410150	41600	41600	41600	41600	0
99	20231215	190800	1060410150	41600	41600	41600	41600	0
100	20231215	190700	1060410150	41600	41600	41600	41600	0
101	20231215	190600	1060410150	41600	41600	41600	41600	0
102	20231215	190500	1060410150	41600	41600	41600	41600	0
103	20231215	190400	1060410150	41600	41600	41600	41600	0
104	20231215	190300	1060410150	41600	41600	41600	41600	0
105	20231215	190200	1060410150	41600	41600	41600	41600	0
106	20231215	190100	1060410150	41600	41600	41600	41600	0
107	20231215	190000	1060410150	41600	41600	41600	41600	0
108	20231215	185900	1060410150	41600	41600	41600	41600	0
109	20231215	185800	1060410150	41600	41600	41600	41600	0
110	20231215	185700	1060410150	41600	41600	41600	41600	0
111	20231215	185600	1060410150	41600	41600	41600	41600	0
112	20231215	185500	1060410150	41600	41600	41600	41600	0
113	20231215	185400	1060410150	41600	41600	41600	41600	0
114	20231215	185300	1060410150	41600	41600	41600	41600	0
115	20231215	185200	1060410150	41600	41600	41600	41600	0
116	20231215	185100	1060410150	41600	41600	41600	41600	0
117	20231215	185000	1060410150	41600	41600	41600	41600	0
118	20231215	184900	1060410150	41600	41600	41600	41600	0
119	20231215	184800	1060410150	41600	41600	41600	41600	0
120	20231215	184700	1060410150	41600	41600	41600	41600	0
121	20231215	184600	1060410150	41600	41600	41600	41600	0
122	20231215	184500	1060410150	41600	41600	41600	41600	2944
123	20231215	184400	1060410150	41600	41600	41600	41600	0
124	20231215	184300	1060410150	41600	41600	41600	41600	0
125	20231215	184200	1060410150	41600	41600	41600	41600	0
126	20231215	184100	1060410150	41600	41600	41600	41600	0
127	20231215	184000	1060410150	41600	41600	41600	41600	0
128	20231215	183900	1060410150	41600	41600	41600	41600	0
129	20231215	183800	1060410150	41600	41600	41600	41600	0
130	20231215	183700	1060410150	41600	41600	41600	41600	0
131	20231215	183600	1060410150	41600	41600	41600	41600	0
132	20231215	183500	1060410150	41600	41600	41600	41600	0
133	20231215	183400	1060410150	41600	41600	41600	41600	0
134	20231215	183300	1060410150	41600	41600	41600	41600	0
135	20231215	183200	1060410150	41600	41600	41600	41600	0
136	20231215	183100	1060410150	41600	41600	41600	41600	0
137	20231215	183000	1060410150	41600	41600	41600	41600	0
138	20231215	182900	1060410150	41600	41600	41600	41600	0
139	20231215	182800	1060410150	41600	41600	41600	41600	0
140	20231215	182700	1060410150	41600	41600	41600	41600	0
141	20231215	182600	1060410150	41600	41600	41600	41600	0
142	20231215	182500	1060410150	41600	41600	41600	41600	0
143	20231215	182400	1060410150	41600	41600	41600	41600	0
144	20231215	182300	1060410150	41600	41600	41600	41600	0
145	20231215	182200	1060410150	41600	41600	41600	41600	0
146	20231215	182100	1060410150	41600	41600	41600	41600	0
147	20231215	182000	1060410150	41600	41600	41600	41600	0
148	20231215	181900	1060410150	41600	41600	41600	41600	0
149	20231215	181800	1060410150	41600	41600	41600	41600	0
150	20231215	181700	1060410150	41600	41600	41600	41600	0
151	20231215	181600	1060410150	41600	41600	41600	41600	0
152	20231215	181500	1060410150	41600	41600	41600	41600	2944
153	20231215	181400	1060410150	41600	41600	41600	41600	0
154	20231215	181300	1060410150	41600	41600	41600	41600	0
155	20231215	181200	1060410150	41600	41600	41600	41600	0
156	20231215	181100	1060410150	41600	41600	41600	41600	0
157	20231215	181000	1060410150	41600	41600	41600	41600	0
158	20231215	180900	1060410150	41600	41600	41600	41600	0
159	20231215	180800	1060410150	41600	41600	41600	41600	0
160	20231215	180700	1060410150	41600	41600	41600	41600	0
161	20231215	180600	1060410150	41600	41600	41600	41600	0
162	20231215	180500	1060410150	41600	41600	41600	41600	0
163	20231215	180400	1060410150	41600	41600	41600	41600	0
164	20231215	180300	1060410150	41600	41600	41600	41600	0
165	20231215	180200	1060410150	41600	41600	41600	41600	0
166	20231215	180100	1060410150	41600	41600	41600	41600	0
167	20231215	180000	1060410150	41600	41600	41600	41600	0
168	20231215	175900	1060410150	41600	41600	41600	41600	0
169	20231215	175800	1060410150	41600	41600	41600	41600	0
170	20231215	175700	1060410150	41600	41600	41600	41600	0
171	20231215	175600	1060410150	41600	41600	41600	41600	0
172	20231215	175500	1060410150	41600	41600	41600	41600	0
173	20231215	175400	1060410150	41600	41600	41600	41600	0
174	20231215	175300	1060410150	41600	41600	41600	41600	0
175	20231215	175200	1060410150	41600	41600	41600	41600	0
176	20231215	175100	1060410150	41600	41600	41600	41600	0
177	20231215	175000	1060410150	41600	41600	41600	41600	0
178	20231215	174900	1060410150	41600	41600	41600	41600	0
179	20231215	174800	1060410150	41600	41600	41600	41600	0
180	20231215	174700	1060410150	41600	41600	41600	41600	0
181	20231215	174600	1060410150	41600	41600	41600	41600	0
182	20231215	174500	1060410150	41600	41600	41600	41600	2944
183	20231215	174400	1060410150	41600	41600	41600	41600	0
184	20231215	174300	1060410150	41600	41600	41600	41600	0
185	20231215	174200	1060410150	41600	41600	41600	41600	0
186	20231215	174100	1060410150	41600	41600	41600	41600	0
187	20231215	174000	1060410150	41600	41600	41600	41600	0
188	20231215	173900	1060410150	41600	41600	41600	41600	0
189	20231215	173800	1060410150	41600	41600	41600	41600	0
190	20231215	173700	1060410150	41600	41600	41600	41600	0
191	20231215	173600	1060410150	41600	41600	41600	41600	0
192	20231215	173500	1060410150	41600	41600	41600	41600	0
193	20231215	173400	1060410150	41600	41600	41600	41600	0
194	20231215	173300	1060410150	41600	41600	41600	41600	0
195	20231215	173200	1060410150	41600	41600	41600	41600	0
196	20231215	173100	1060410150	41600	41600	41600	41600	0
197	20231215	173000	1060410150	41600	41600	41600	41600	0
198	20231215	172900	1060410150	41600	41600	41600	41600	0
199	20231215	172800	1060410150	41600	41600	41600	41600	0
200	20231215	172700	1060410150	41600	41600	41600	41600	0
201	20231215	172600	1060410150	41600	41600	41600	41600	0
202	20231215	172500	1060410150	41600	41600	41600	41600	0
203	20231215	172400	1060410150	41600	41600	41600	41600	0
204	20231215	172300	1060410150	41600	41600	41600	41600	0
205	20231215	172200	1060410150	41600	41600	41600	41600	0
206	20231215	172100	1060410150	41600	41600	41600	41600	0
207	20231215	172000	1060410150	41600	41600	41600	41600	0
208	20231215	171900	1060410150	41600	41600	41600	41600	0
209	20231215	171800	1060410150	41600	41600	41600	41600	0
210	20231215	171700	1060410150	41600	41600	41600	41600	0
211	20231215	171600	1060410150	41600	41600	41600	41600	0
212	20231215	171500	1060410150	41600	41600	41600	41600	2944
213	20231215	171400	1060410150	41600	41600	41600	41600	0
214	20231215	171300	1060410150	41600	41600	41600	41600	0
215	20231215	171200	1060410150	41600	41600	41600	41600	0
216	20231215	171100	1060410150	41600	41600	41600	41600	0
217	20231215	171000	1060410150	41600	41600	41600	41600	0
218	20231215	170900	1060410150	41600	41600	41600	41600	0
219	20231215	170800	1060410150	41600	41600	41600	41600	0
220	20231215	170700	1060410150	41600	41600	41600	41600	0
221	20231215	170600	1060410150	41600	41600	41600	41600	0
222	20231215	170500	1060410150	41600	41600	41600	41600	0
223	20231215	170400	1060410150	41600	41600	41600	41600	0
224	20231215	170300	1060410150	41600	41600	41600	41600	0
225	20231215	170200	1060410150	41600	41600	41600	41600	0
226	20231215	170100	1060410150	41600	41600	41600	41600	0
227	20231215	170000	1060410150	41600	41600	41600	41600	0
228	20231215	165900	1060410150	41600	41600	41600	41600	0
229	20231215	165800	1060410150	41600	41600	41600	41600	0
230	20231215	165700	1060410150	41600	41600	41600	41600	0
231	20231215	165600	1060410150	41600	41600	41600	41600	0
232	20231215	165500	1060410150	41600	41600	41600	41600	0
233	20231215	165400	1060410150	41600	41600	41600	41600	0
234	20231215	165300	1060410150	41600	41600	41600	41600	0
235	20231215	165200	1060410150	41600	41600	41600	41600	0
236	20231215	165100	1060410150	41600	41600	41600	41600	0
237	20231215	165000	1060410150	41600	41600	41600	41600	0
238	20231215	164900	1060410150	41600	41600	41600	41600	0
239	20231215	164800	1060410150	41600	41600	41600	41600	0
240	20231215	164700	1060410150	41600	41600	41600	41600	0
241	20231215	164600	1060410150	41600	41600	41600	41600	0
242	20231215	164500	1060410150	41600	41600	41600	41600	2944
243	20231215	164400	1060410150	41600	41600	41600	41600	0
244	20231215	164300	1060410150	41600	41600	41600	41600	0
245	20231215	164200	1060410150	41600	41600	41600	41600	0
246	20231215	164100	1060410150	41600	41600	41600	41600	0
247	20231215	164000	1060410150	41600	41600	41600	41600	0
248	20231215	163900	1060410150	41600	41600	41600	41600	0
249	20231215	163800	1060410150	41600	41600	41600	41600	0
250	20231215	163700	1060410150	41600	41600	41600	41600	0
251	20231215	163600	1060410150	41600	41600	41600	41600	0
252	20231215	163500	1060410150	41600	41600	41600	41600	0
253	20231215	163400	1060410150	41600	41600	41600	41600	0
254	20231215	163300	1060410150	41600	41600	41600	41600	0
255	20231215	163200	1060410150	41600	41600	41600	41600	0
256	20231215	163100	1060410150	41600	41600	41600	41600	0
257	20231215	163000	1060410150	41600	41600	41600	41600	0
258	20231215	162900	1060410150	41600	41600	41600	41600	0
259	20231215	162800	1060410150	41600	41600	41600	41600	0
260	20231215	162700	1060410150	41600	41600	41600	41600	0
261	20231215	162600	1060410150	41600	41600	41600	41600	0
262	20231215	162500	1060410150	41600	41600	41600	41600	0
263	20231215	162400	1060410150	41600	41600	41600	41600	0
264	20231215	162300	1060410150	41600	41600	41600	41600	0
265	20231215	162200	1060410150	41600	41600	41600	41600	0
266	20231215	162100	1060410150	41600	41600	41600	41600	0
267	20231215	162000	1060410150	41600	41600	41600	41600	0
268	20231215	161900	1060410150	41600	41600	41600	41600	0
269	20231215	161800	1060410150	41600	41600	41600	41600	0
270	20231215	161700	1060410150	41600	41600	41600	41600	0
271	20231215	161600	1060410150	41600	41600	41600	41600	0
272	20231215	161500	1060410150	41600	41600	41600	41600	2944
273	20231215	161400	1060410150	41600	41600	41600	41600	0
274	20231215	161300	1060410150	41600	41600	41600	41600	0
275	20231215	161200	1060410150	41600	41600	41600	41600	0
276	20231215	161100	1060410150	41600	41600	41600	41600	0
277	20231215	161000	1060410150	41600	41600	41600	41600	0
278	20231215	160900	1060410150	41600	41600	41600	41600	0
279	20231215	160800	1060410150	41600	41600	41600	41600	0
280	20231215	160700	1060410150	41600	41600	41600	41600	0
281	20231215	160600	1060410150	41600	41600	41600	41600	0
282	20231215	160500	1060410150	41600	41600	41600	41600	0
283	20231215	160400	1060410150	41600	41600	41600	41600	0
284	20231215	160300	1060410150	41600	41600	41600	41600	0
285	20231215	160200	1060410150	41600	41600	41600	41600	0
286	20231215	160100	1060410150	41600	41600	41600	41600	0
287	20231215	160000	1060410150	41600	41600	41600	41600	0
288	20231215	155900	1060410150	41600	41600	41600	41600	0
289	20231215	155800	1060410150	41600	41600	41600	41600	0
290	20231215	155700	1060410150	41600	41600	41600	41600	0
291	20231215	155600	1060410150	41600	41600	41600	41600	0
292	20231215	155500	1060410150	41600	41600	41600	41600	0
293	20231215	155400	1060410150	41600	41600	41600	41600	0
294	20231215	155300	1060410150	41600	41600	41600	41600	0
295	20231215	155200	1060410150	41600	41600	41600	41600	0
296	20231215	155100	1060410150	41600	41600	41600	41600	0
297	20231215	155000	1060410150	41600	41600	41600	41600	0
298	20231215	154900	1060410150	41600	41600	41600	41600	0
299	20231215	154800	1060410150	41600	41600	41600	41600	0
300	20231215	154700	1060410150	41600	41600	41600	41600	0
301	20231215	154600	1060410150	41600	41600	41600	41600	0
302	20231215	154500	1060410150	41600	41600	41600	41600	2944
303	20231215	154400	1060410150	41600	41600	41600	41600	0
304	20231215	154300	1060410150	41600	41600	41600	41600	0
305	20231215	154200	1060410150	41600	41600	41600	41600	0
306	20231215	154100	1060410150	41600	41600	41600	41600	0
307	20231215	154000	1060410150	41600	41600	41600	41600	0
308	20231215	153900	1060410150	41600	41600	41600	41600	0
309	20231215	153800	1060410150	41600	41600	41600	41600	0
310	20231215	153700	1060410150	41600	41600	41600	41600	0
311	20231215	153600	1060410150	41600	41600	41600	41600	0
312	20231215	153500	1060410150	41600	41600	41600	41600	0
313	20231215	153400	1060410150	41600	41600	41600	41600	0
314	20231215	153300	1060410150	41600	41600	41600	41600	0
315	20231215	153200	1060410150	41600	41600	41600	41600	0
316	20231215	153100	1060410150	41600	41600	41600	41600	0
317	20231215	153000	1060410150	41600	41600	41600	41600	2944
318	20231215	152900	937939750	41850	41850	41850	41850	0
319	20231215	152800	937939750	41850	41850	41850	41850	0
320	20231215	152700	937939750	41850	41850	41850	41850	0
321	20231215	152600	937939750	41850	41850	41850	41850	0
322	20231215	152500	937939750	41850	41850	41850	41850	0
323	20231215	152400	937939750	41850	41850	41850	41850	0
324	20231215	152300	937939750	41850	41850	41850	41850	0
325	20231215	152200	937939750	41850	41850	41850	41850	0
326	20231215	152100	937939750	41850	41850	41850	41850	0
327	20231215	152000	937939750	41850	41850	41850	41850	0
328	20231215	151900	937939750	41850	41750	41850	41650	583
329	20231215	151800	913543100	41600	41650	41700	41600	22
330	20231215	151700	912627550	41650	41600	41700	41550	71
331	20231215	151600	909674250	41600	41550	41650	41550	40
332	20231215	151500	908010700	41600	41600	41600	41550	104
333	20231215	151400	903686200	41650	41750	41750	41600	82
334	20231215	151300	900273400	41650	41600	41850	41600	79
335	20231215	151200	896980150	41600	41700	41700	41600	121
336	20231215	151100	891940950	41650	41550	41700	41550	170
337	20231215	151000	884863500	41650	41550	41700	41550	112
338	20231215	150900	880204100	41650	41600	41650	41500	86
339	20231215	150800	876628550	41600	41600	41650	41600	105
340	20231215	150700	872259150	41600	41600	41650	41600	111
341	20231215	150600	867639200	41650	41600	41650	41500	117
342	20231215	150500	862772700	41650	41550	41700	41550	104
343	20231215	150400	858445750	41550	41700	41800	41550	102
344	20231215	150300	854201300	41800	41850	41900	41600	141
345	20231215	150200	848321850	41700	41600	41800	41550	214
346	20231215	150100	839408850	41600	41550	42000	41550	135
347	20231215	150000	833788950	41600	41550	42000	41500	237
348	20231215	145900	823916500	41550	41600	41600	41500	100
349	20231215	145800	819762800	41500	41600	41600	41500	87
350	20231215	145700	816148800	41600	41600	41750	41500	130
351	20231215	145600	810735800	41650	41650	41800	41600	129
352	20231215	145500	805363950	41700	41650	41850	41550	101
353	20231215	145400	801155000	41650	41700	42000	41650	127
354	20231215	145300	795857650	41700	41700	41700	41650	74
355	20231215	145200	792772450	41850	41650	41850	41500	144
356	20231215	145100	786769450	41550	41550	41700	41550	347
357	20231215	145000	772346950	41600	41700	41700	41600	87
358	20231215	144900	768725700	41750	41550	41750	41550	80
359	20231215	144800	765396450	41550	41750	41750	41550	365
360	20231215	144700	750175650	41750	41750	41800	41750	267
361	20231215	144600	739028150	41750	41600	42100	41600	106
362	20231215	144500	734604650	41550	41600	41600	41500	118
363	20231215	144400	729702100	41550	41750	41750	41550	114
364	20231215	144300	724950200	41700	41700	41950	41700	54
365	20231215	144200	722692950	41700	41800	41850	41700	151
366	20231215	144100	716385100	41800	41850	41850	41800	89
367	20231215	144000	712661900	41850	41900	41900	41850	116
368	20231215	143900	707803900	41950	42000	42000	41900	75
369	20231215	143800	704656000	41900	42000	42050	41900	94
370	20231215	143700	700710650	42050	42050	42100	42050	78
371	20231215	143600	697429850	42100	42150	42150	42100	12
372	20231215	143500	696924300	42200	42200	42200	42200	26
373	20231215	143400	695827100	42200	42250	42250	42200	30
374	20231215	143300	694560150	42250	42200	42250	42200	11
375	20231215	143200	694095550	42250	42250	42250	42250	18
376	20231215	143100	693335050	42250	42250	42250	42250	12
377	20231215	143000	692828050	42250	42250	42250	42250	9
378	20231215	142900	692447800	42250	42250	42250	42200	19
379	20231215	142800	691645100	42250	42250	42250	42250	19
380	20231215	142700	690842350	42250	42250	42250	42250	0
381	20231215	142600	690842350	42250	42250	42250	42250	27
382	20231215	142500	689701600	42200	42250	42250	42200	21
383	20231215	142400	688814450	42250	42250	42250	42250	7
384	20231215	142300	688518700	42200	42200	42200	42200	8
385	20231215	142200	688181100	42150	42150	42150	42150	7
386	20231215	142100	687886050	42200	42200	42200	42200	11
387	20231215	142000	687421850	42250	42250	42250	42100	164
388	20231215	141900	680510400	42200	42250	42250	42200	59
389	20231215	141800	678020350	42200	42200	42200	42100	22
390	20231215	141700	677092150	42100	42100	42100	42100	15
391	20231215	141600	676460650	42100	42100	42100	42100	7
392	20231215	141500	676165950	42100	42100	42100	42100	12
393	20231215	141400	675660750	42050	42050	42100	42050	17
394	20231215	141300	674945500	42050	42100	42100	42050	22
395	20231215	141200	674019800	42100	42100	42100	42050	28
396	20231215	141100	672841450	42050	42050	42050	42050	13
397	20231215	141000	672294800	42050	42050	42050	42050	7
398	20231215	140900	672000450	42050	42100	42100	42050	23
399	20231215	140800	671032350	42100	42100	42100	42100	7
400	20231215	140700	670737650	42100	42050	42100	42050	14
401	20231215	140600	670148350	42100	42050	42100	42050	15
402	20231215	140500	669517200	41950	41950	41950	41950	2
403	20231215	140400	669433300	42050	42150	42150	41900	809
404	20231215	140300	635490200	42150	42150	42150	42150	7
405	20231215	140200	635195150	42150	42150	42150	42150	4
406	20231215	140100	635026550	42200	42200	42200	42200	8
407	20231215	140000	634688950	42150	42200	42250	42150	28
408	20231215	135900	633508300	42150	42200	42200	42150	81
409	20231215	135800	630090300	42200	42200	42200	42200	9
410	20231215	135700	629710500	42250	42200	42250	42200	10
411	20231215	135600	629288350	42200	42250	42250	42200	10
412	20231215	135500	628865950	42300	42300	42300	42300	23
413	20231215	135400	627893050	42300	42300	42300	42300	33
414	20231215	135300	626497150	42300	42300	42300	42300	29
415	20231215	135200	625270450	42300	42300	42300	42100	59
416	20231215	135100	622774950	42300	42300	42300	42300	52
417	20231215	135000	620575350	42300	42250	42300	42250	57
418	20231215	134900	618166650	42250	42250	42300	42250	43
419	20231215	134800	616349150	42250	42250	42300	42100	335
420	20231215	134700	602232150	42200	42150	42200	42000	78
421	20231215	134600	598943950	42000	42100	42150	42000	131
422	20231215	134500	593436400	42050	42050	42050	42050	6
423	20231215	134400	593184100	42050	42050	42050	42050	10
424	20231215	134300	592763600	42100	42100	42100	42100	4
425	20231215	134200	592595200	42150	42200	42200	42150	6
426	20231215	134100	592342200	42050	42050	42050	42050	2
427	20231215	134000	592258100	42200	42200	42200	42200	1
428	20231215	133900	592215900	42200	42000	42200	42000	69
429	20231215	133800	589317700	42000	42000	42000	42000	2
430	20231215	133700	589233700	42000	42000	42000	42000	4
431	20231215	133600	589065700	42000	42000	42000	42000	1
432	20231215	133500	589023700	42000	42000	42000	42000	5
433	20231215	133400	588813700	42000	42250	42250	42000	7
434	20231215	133300	588519450	42250	42250	42250	42250	3
435	20231215	133200	588392700	42000	42000	42000	42000	8
436	20231215	133100	588056700	41950	41950	41950	41950	1
437	20231215	133000	588014750	42300	42000	42300	42000	10
438	20231215	132900	587594000	42050	42050	42050	42050	43
439	20231215	132800	585785850	42050	42300	42300	42050	2
440	20231215	132700	585701500	42300	42000	42300	42000	13
441	20231215	132600	585154450	42300	42300	42300	42300	0
442	20231215	132500	585154450	42300	42300	42300	42300	0
443	20231215	132400	585154450	42300	42300	42300	42300	0
444	20231215	132300	585154450	42300	42300	42300	42300	0
445	20231215	132200	585154450	42300	42300	42300	42300	0
446	20231215	132100	585154450	42300	41950	42300	41950	63
447	20231215	132000	582504850	41850	41900	41900	41850	11
448	20231215	131900	582044200	41900	41900	41900	41900	1
449	20231215	131800	582002300	41950	41950	41950	41950	0
450	20231215	131700	582002300	41950	41900	41950	41900	11
451	20231215	131600	581540900	41950	41950	41950	41950	5
452	20231215	131500	581331150	41950	41950	42000	41950	8
453	20231215	131400	580995500	41950	41950	41950	41950	0
454	20231215	131300	580995500	41950	41950	41950	41950	14
455	20231215	131200	580408200	41950	42000	42000	41950	9
456	20231215	131100	580030250	42250	42250	42250	42250	0
457	20231215	131000	580030250	42250	42050	42250	42050	5
458	20231215	130900	579819800	42050	42050	42050	42050	0
459	20231215	130800	579819800	42050	42250	42250	42050	154
460	20231215	130700	573322000	42250	42250	42250	42250	0
461	20231215	130600	573322000	42250	42250	42250	42250	0
462	20231215	130500	573322000	42250	42050	42250	41850	29
463	20231215	130400	572102700	41850	42050	42050	41850	8
464	20231215	130300	571767500	41850	41850	41850	41850	0
465	20231215	130200	571767500	41850	41850	41850	41850	4
466	20231215	130100	571600100	41850	41850	41850	41850	3
467	20231215	130000	571474550	41850	41900	42050	41850	111
468	20231215	125900	566825300	41900	41900	41900	41900	16
469	20231215	125800	566154900	41900	41900	41900	41900	2
470	20231215	125700	566071100	41900	41950	41950	41900	63
471	20231215	125600	563428500	42050	42050	42050	42000	1150
472	20231215	125500	515126750	42050	42050	42050	42050	5
473	20231215	125400	514916500	42050	42050	42050	42050	1
474	20231215	125300	514874450	42300	42250	42300	42250	6
475	20231215	125200	514620850	42100	42100	42100	42100	15
476	20231215	125100	513989350	42100	42100	42100	42100	0
477	20231215	125000	513989350	42100	42300	42300	42100	3
478	20231215	124900	513862850	42300	42300	42300	42300	0
479	20231215	124800	513862850	42300	42300	42300	42300	3
480	20231215	124700	513735950	42100	42000	42100	42000	25
481	20231215	124600	512684050	42050	42100	42100	42050	11
482	20231215	124500	512221450	42050	42050	42050	42050	4
483	20231215	124400	512053250	42100	42100	42100	42100	0
484	20231215	124300	512053250	42100	42150	42350	42050	74
485	20231215	124200	508938450	42100	42200	42200	42100	76
486	20231215	124100	505737300	42150	42250	42250	42150	56
487	20231215	124000	503375500	42250	42350	42350	42250	40
488	20231215	123900	501682000	42250	42350	42350	42250	16
489	20231215	123800	501004500	42350	42300	42350	42300	7
490	20231215	123700	500708100	42300	42400	42400	42300	18
491	20231215	123600	499945300	42400	42400	42400	42350	23
492	20231215	123500	498970150	42400	42400	42400	42400	9
493	20231215	123400	498588550	42400	42400	42400	42400	24
494	20231215	123300	497570950	42400	42300	42400	42300	11
495	20231215	123200	497105250	42300	42300	42400	42250	161
496	20231215	123100	490282850	42250	42350	42350	42200	244
497	20231215	123000	479981700	42400	42400	42400	42350	21
498	20231215	122900	479091500	42400	42300	42400	42300	27
499	20231215	122800	477947150	42300	42350	42400	42300	9
500	20231215	122700	477566000	42350	42400	42400	42350	25
501	20231215	122600	476506400	42400	42400	42400	42350	28
502	20231215	122500	475319700	42400	42400	42400	42400	16
503	20231215	122400	474641300	42400	42400	42400	42400	19
504	20231215	122300	473835700	42400	42400	42400	42400	21
505	20231215	122200	472945300	42400	42350	42400	42350	14
506	20231215	122100	472351850	42350	42350	42400	42300	23
507	20231215	122000	471377850	42350	42350	42350	42350	12
508	20231215	121900	470869650	42350	42350	42350	42350	17
509	20231215	121800	470149700	42350	42300	42400	42300	30
510	20231215	121700	468878600	42300	42400	42400	42300	14
511	20231215	121600	468285550	42350	42350	42400	42350	33
512	20231215	121500	466887500	42350	42400	42400	42350	9
513	20231215	121400	466506150	42400	42350	42400	42350	20
514	20231215	121300	465658750	42400	42350	42400	42350	23
515	20231215	121200	464684200	42350	42400	42400	42350	17
516	20231215	121100	463963500	42350	42400	42400	42350	22
517	20231215	121000	463031400	42400	42400	42400	42400	20
518	20231215	120900	462183400	42400	42400	42400	42350	15
519	20231215	120800	461547800	42400	42350	42400	42350	36
520	20231215	120700	460021600	42350	42400	42400	42350	21
521	20231215	120600	459131350	42350	42400	42400	42350	10
522	20231215	120500	458707400	42400	42350	42400	42350	21
523	20231215	120400	457818000	42350	42350	42350	42350	12
524	20231215	120300	457309800	42350	42350	42350	42300	21
525	20231215	120200	456420800	42350	42350	42350	42350	27
526	20231215	120100	455277350	42300	42300	42300	42300	7
527	20231215	120000	454981250	42300	42350	42350	42300	38
528	20231215	115900	453372150	42300	42350	42350	42300	17
529	20231215	115800	452652300	42350	42350	42350	42350	7
530	20231215	115700	452355850	42350	42350	42350	42350	27
531	20231215	115600	451212400	42350	42350	42400	42350	39
532	20231215	115500	449560550	42350	42400	42400	42350	16
533	20231215	115400	448882250	42400	42400	42400	42400	12
534	20231215	115300	448373450	42400	42400	42400	42400	14
535	20231215	115200	447779850	42400	42400	42400	42350	30
536	20231215	115100	446507950	42400	42350	42400	42350	5
537	20231215	115000	446296100	42350	42350	42400	42350	31
538	20231215	114900	444983150	42350	42300	42350	42300	22
539	20231215	114800	444051500	42250	42300	42300	42250	7
540	20231215	114700	443755550	42350	42350	42350	42350	20
541	20231215	114600	442908550	42350	42350	42350	42300	40
542	20231215	114500	441214600	42300	42400	42400	42300	55
543	20231215	114400	438885700	42400	42400	42400	42400	19
544	20231215	114300	438080100	42400	42400	42400	42350	22
545	20231215	114200	437147500	42400	42400	42400	42400	19
546	20231215	114100	436341900	42400	42350	42400	42350	22
547	20231215	114000	435409350	42400	42400	42400	42400	39
548	20231215	113900	433755750	42400	42400	42400	42350	45
549	20231215	113800	431848150	42400	42350	42400	42350	18
550	20231215	113700	431085350	42350	42450	42450	42350	31
551	20231215	113600	429770600	42450	42450	42450	42450	28
552	20231215	113500	428582000	42400	42450	42450	42400	8
553	20231215	113400	428242700	42450	42450	42450	42400	58
554	20231215	113300	425780700	42400	42400	42400	42400	7
555	20231215	113200	425483900	42400	42450	42450	42400	24
556	20231215	113100	424465450	42450	42450	42450	42400	22
557	20231215	113000	423531600	42400	42450	42450	42400	21
558	20231215	112900	422640350	42450	42450	42450	42450	21
559	20231215	112800	421748900	42450	42450	42450	42400	16
560	20231215	112700	421070000	42450	42400	42450	42400	20
561	20231215	112600	420221900	42350	42400	42400	42350	12
562	20231215	112500	419713150	42400	42400	42400	42350	14
563	20231215	112400	419119800	42400	42400	42400	42400	24
564	20231215	112300	418102200	42400	42350	42400	42350	40
565	20231215	112200	416406550	42350	42400	42400	42350	9
566	20231215	112100	416025000	42400	42400	42400	42400	30
567	20231215	112000	414753000	42400	42400	42400	42350	25
568	20231215	111900	413693650	42400	42450	42450	42400	46
569	20231215	111800	411742350	42450	42450	42450	42450	21
570	20231215	111700	410850900	42450	42450	42450	42450	19
571	20231215	111600	410044350	42450	42450	42450	42450	18
572	20231215	111500	409280250	42450	42450	42450	42400	30
573	20231215	111400	408006850	42450	42450	42450	42450	10
574	20231215	111300	407582350	42450	42450	42450	42450	27
575	20231215	111200	406436200	42450	42450	42450	42450	25
576	20231215	111100	405374950	42400	42400	42400	42400	7
577	20231215	111000	405078150	42400	42400	42450	42400	153
578	20231215	110900	398584850	42400	42400	42400	42400	10
579	20231215	110800	398160850	42400	42400	42400	42350	23
580	20231215	110700	397186150	42450	42450	42450	42450	19
581	20231215	110600	396379600	42450	42450	42450	42450	23
582	20231215	110500	395403250	42450	42450	42450	42400	54
583	20231215	110400	393112950	42400	42450	42450	42400	18
584	20231215	110300	392348900	42450	42450	42450	42450	13
585	20231215	110200	391797050	42400	42450	42450	42400	39
586	20231215	110100	390142200	42450	42400	42450	42400	15
587	20231215	110000	389505800	42350	42450	42450	42350	17
588	20231215	105900	388784250	42450	42450	42450	42450	18
589	20231215	105800	388020150	42450	42450	42450	42450	42
590	20231215	105700	386237250	42450	42350	42450	42350	29
591	20231215	105600	385006700	42350	42350	42350	42350	23
592	20231215	105500	384032650	42450	42300	42450	42300	7
593	20231215	105400	383735750	42450	42450	42450	42350	19
594	20231215	105300	382929450	42300	42300	42450	42300	18
595	20231215	105200	382165800	42300	42400	42450	42300	17
596	20231215	105100	381444400	42350	42350	42350	42350	31
597	20231215	105000	380131550	42250	42450	42450	42250	29
598	20231215	104900	378903550	42400	42400	42400	42350	27
599	20231215	104800	377759200	42400	42400	42400	42250	100
600	20231215	104700	373531600	42450	42450	42450	42450	11
601	20231215	104600	373064650	42400	42450	42450	42400	25
602	20231215	104500	372003500	42450	42350	42450	42350	12
603	20231215	104400	371494350	42400	42400	42400	42400	25
604	20231215	104300	370434350	42400	42400	42400	42400	23
605	20231215	104200	369459150	42400	42400	42400	42300	14
606	20231215	104100	368865650	42400	42350	42400	42300	31
607	20231215	104000	367551650	42350	42400	42400	42350	114
608	20231215	103900	362723250	42350	42400	42400	42350	63
609	20231215	103800	360052150	42400	42400	42400	42400	53
610	20231215	103700	357804950	42450	42450	42450	42450	18
611	20231215	103600	357040850	42450	42450	42450	42400	31
612	20231215	103500	355725200	42450	42500	42550	42450	24
613	20231215	103400	354705300	42500	42500	42500	42500	10
614	20231215	103300	354280300	42500	42550	42550	42500	27
615	20231215	103200	353132750	42550	42400	42550	42400	14
616	20231215	103100	352537200	42400	42550	42550	42400	119
617	20231215	103000	347476650	42550	42500	42550	42500	2
618	20231215	102900	347391600	42500	42500	42550	42500	83
619	20231215	102800	343861350	42500	42500	42500	42450	27
620	20231215	102700	342713900	42450	42500	42500	42450	11
621	20231215	102600	342246450	42500	42450	42500	42450	16
622	20231215	102500	341566500	42450	42450	42500	42450	52
623	20231215	102400	339358200	42450	42500	42500	42450	20
624	20231215	102300	338508250	42500	42550	42550	42500	20
625	20231215	102200	337657800	42550	42550	42550	42550	26
626	20231215	102100	336551500	42450	42500	42550	42450	61
627	20231215	102000	333958250	42550	42550	42550	42500	17
628	20231215	101900	333234950	42550	42600	42600	42550	15
629	20231215	101800	332596350	42550	42500	42600	42500	28
630	20231215	101700	331403950	42550	42550	42600	42550	22
631	20231215	101600	330467050	42550	42600	42600	42550	11
632	20231215	101500	329998650	42600	42600	42600	42550	42
633	20231215	101400	328210650	42600	42550	42600	42500	12
634	20231215	101300	327700150	42550	42600	42600	42550	20
635	20231215	101200	326848200	42600	42600	42600	42600	16
636	20231215	101100	326166600	42600	42600	42600	42600	25
637	20231215	101000	325101600	42650	42600	42650	42500	20
638	20231215	100900	324249600	42500	42650	42650	42500	114
639	20231215	100800	319401800	42650	42650	42650	42650	85
640	20231215	100700	315776550	42600	42600	42600	42550	24
641	20231215	100600	314754200	42600	42650	42650	42600	22
642	20231215	100500	313816300	42600	42600	42650	42600	14
643	20231215	100400	313219450	42650	42600	42650	42600	29
644	20231215	100300	311983900	42650	42700	42700	42650	18
645	20231215	100200	311216100	42700	42650	42700	42650	48
646	20231215	100100	309168400	42650	42700	42700	42600	165
647	20231215	100000	302123550	42700	42750	42750	42700	64
648	20231215	095900	299389100	42750	42600	42750	42600	386
649	20231215	095800	282927400	42550	42550	42550	42550	21
650	20231215	095700	282033850	42550	42600	42600	42550	12
651	20231215	095600	281522900	42600	42550	42600	42550	43
652	20231215	095500	279693150	42500	42550	42550	42500	21
653	20231215	095400	278799650	42500	42550	42550	42500	16
654	20231215	095300	278118900	42550	42500	42550	42500	17
655	20231215	095200	277396350	42500	42450	42500	42450	12
656	20231215	095100	276886650	42450	42550	42550	42450	75
657	20231215	095000	273699250	42550	42450	42550	42450	30
658	20231215	094900	272425400	42550	42550	42600	42550	43
659	20231215	094800	270594550	42550	42550	42550	42500	25
660	20231215	094700	269530850	42450	42600	42600	42450	10
661	20231215	094600	269105350	42600	42450	42600	42450	10
662	20231215	094500	268679500	42650	42450	42650	42450	67
663	20231215	094400	265829200	42450	42450	42500	42400	24
664	20231215	094300	264810100	42450	42500	42500	42450	31
665	20231215	094200	263492850	42450	42400	42500	42400	43
666	20231215	094100	261667100	42350	42300	42350	42200	230
667	20231215	094000	251941700	42200	42200	42250	42200	28
668	20231215	093900	250759250	42150	42250	42250	42150	10
669	20231215	093800	250337100	42250	42100	42250	42100	102
670	20231215	093700	246038150	42000	42000	42000	42000	1
671	20231215	093600	245996150	42000	42000	42000	42000	1
672	20231215	093500	245954150	42000	42100	42100	42000	142
673	20231215	093400	239982650	42100	42100	42100	42100	11
674	20231215	093300	239519550	42050	42200	42250	42050	33
675	20231215	093200	238125950	42000	42250	42300	42000	61
676	20231215	093100	235560650	42000	42200	42200	42000	1017
677	20231215	093000	192743050	42250	42350	42350	42250	44
678	20231215	092900	190879950	42350	42400	42400	42350	100
679	20231215	092800	186644350	42400	42400	42400	42400	2
680	20231215	092700	186559550	42400	42450	42600	42400	88
681	20231215	092600	182825250	42500	42350	42500	42350	41
682	20231215	092500	181084250	42500	42350	42500	42350	51
683	20231215	092400	178922050	42350	42350	42350	42350	121
684	20231215	092300	173797700	42250	42250	42250	42250	7
685	20231215	092200	173501950	42200	42350	42350	42200	70
686	20231215	092100	170537600	42400	42200	42400	42200	38
687	20231215	092000	168929700	42200	42200	42200	42200	0
688	20231215	091900	168929700	42200	42300	42300	42200	12
689	20231215	091800	168422300	42350	42350	42350	42350	0
690	20231215	091700	168422300	42350	42350	42350	42350	1
691	20231215	091600	168379950	42300	42150	42300	42150	139
692	20231215	091500	162507400	42150	42300	42300	42150	40
693	20231215	091400	160818050	42300	42750	42750	42300	915
694	20231215	091300	121863750	42750	42700	42750	42650	196
695	20231215	091200	113492950	42600	42650	42650	42500	160
696	20231215	091100	106689150	42650	42400	42650	42400	509
697	20231215	091000	85016250	42450	42250	42500	42250	584
698	20231215	090900	60300050	42100	42100	42100	42100	11
699	20231215	090800	59836950	42100	42100	42100	42100	136
700	20231215	090700	54111350	42200	42100	42250	42100	74
701	20231215	090600	50992750	42250	42250	42250	42250	11
702	20231215	090500	50528000	42300	42150	42300	42150	212
703	20231215	090400	41577750	42150	42150	42150	42100	53
704	20231215	090300	39345050	42100	42200	42200	42100	56
705	20231215	090200	36982450	42200	42100	42200	42100	6
706	20231215	090100	36729750	42100	41900	42300	41900	482
707	20231215	090000	16342050	41900	42350	42350	41900	387