KissMeData/344820/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210800	1058175600	40600	40600	40600	40600	332
3	20231222	210700	1058175600	40600	40600	40600	40600	0
4	20231222	210600	1058175600	40600	40600	40600	40600	0
5	20231222	210500	1058175600	40600	40600	40600	40600	0
6	20231222	210400	1058175600	40600	40600	40600	40600	0
7	20231222	210300	1058175600	40600	40600	40600	40600	0
8	20231222	210200	1058175600	40600	40600	40600	40600	0
9	20231222	210100	1058175600	40600	40600	40600	40600	0
10	20231222	210000	1058175600	40600	40600	40600	40600	0
11	20231222	205900	1058175600	40600	40600	40600	40600	0
12	20231222	205800	1058175600	40600	40600	40600	40600	0
13	20231222	205700	1058175600	40600	40600	40600	40600	0
14	20231222	205600	1058175600	40600	40600	40600	40600	0
15	20231222	205500	1058175600	40600	40600	40600	40600	0
16	20231222	205400	1058175600	40600	40600	40600	40600	0
17	20231222	205300	1058175600	40600	40600	40600	40600	0
18	20231222	205200	1058175600	40600	40600	40600	40600	0
19	20231222	205100	1058175600	40600	40600	40600	40600	0
20	20231222	205000	1058175600	40600	40600	40600	40600	0
21	20231222	204900	1058175600	40600	40600	40600	40600	0
22	20231222	204800	1058175600	40600	40600	40600	40600	0
23	20231222	204700	1058175600	40600	40600	40600	40600	0
24	20231222	204600	1058175600	40600	40600	40600	40600	0
25	20231222	204500	1058175600	40600	40600	40600	40600	0
26	20231222	204400	1058175600	40600	40600	40600	40600	0
27	20231222	204300	1058175600	40600	40600	40600	40600	0
28	20231222	204200	1058175600	40600	40600	40600	40600	0
29	20231222	204100	1058175600	40600	40600	40600	40600	0
30	20231222	204000	1058175600	40600	40600	40600	40600	0
31	20231222	203900	1058175600	40600	40600	40600	40600	0
32	20231222	203800	1058175600	40600	40600	40600	40600	332
33	20231222	203700	1058175600	40600	40600	40600	40600	0
34	20231222	203600	1058175600	40600	40600	40600	40600	0
35	20231222	203500	1058175600	40600	40600	40600	40600	0
36	20231222	203400	1058175600	40600	40600	40600	40600	0
37	20231222	203300	1058175600	40600	40600	40600	40600	0
38	20231222	203200	1058175600	40600	40600	40600	40600	0
39	20231222	203100	1058175600	40600	40600	40600	40600	0
40	20231222	203000	1058175600	40600	40600	40600	40600	0
41	20231222	202900	1058175600	40600	40600	40600	40600	0
42	20231222	202800	1058175600	40600	40600	40600	40600	0
43	20231222	202700	1058175600	40600	40600	40600	40600	0
44	20231222	202600	1058175600	40600	40600	40600	40600	0
45	20231222	202500	1058175600	40600	40600	40600	40600	0
46	20231222	202400	1058175600	40600	40600	40600	40600	0
47	20231222	202300	1058175600	40600	40600	40600	40600	0
48	20231222	202200	1058175600	40600	40600	40600	40600	0
49	20231222	202100	1058175600	40600	40600	40600	40600	0
50	20231222	202000	1058175600	40600	40600	40600	40600	0
51	20231222	201900	1058175600	40600	40600	40600	40600	0
52	20231222	201800	1058175600	40600	40600	40600	40600	0
53	20231222	201700	1058175600	40600	40600	40600	40600	0
54	20231222	201600	1058175600	40600	40600	40600	40600	0
55	20231222	201500	1058175600	40600	40600	40600	40600	0
56	20231222	201400	1058175600	40600	40600	40600	40600	0
57	20231222	201300	1058175600	40600	40600	40600	40600	0
58	20231222	201200	1058175600	40600	40600	40600	40600	0
59	20231222	201100	1058175600	40600	40600	40600	40600	0
60	20231222	201000	1058175600	40600	40600	40600	40600	0
61	20231222	200900	1058175600	40600	40600	40600	40600	0
62	20231222	200800	1058175600	40600	40600	40600	40600	332
63	20231222	200700	1058175600	40600	40600	40600	40600	0
64	20231222	200600	1058175600	40600	40600	40600	40600	0
65	20231222	200500	1058175600	40600	40600	40600	40600	0
66	20231222	200400	1058175600	40600	40600	40600	40600	0
67	20231222	200300	1058175600	40600	40600	40600	40600	0
68	20231222	200200	1058175600	40600	40600	40600	40600	0
69	20231222	200100	1058175600	40600	40600	40600	40600	0
70	20231222	200000	1058175600	40600	40600	40600	40600	0
71	20231222	195900	1058175600	40600	40600	40600	40600	0
72	20231222	195800	1058175600	40600	40600	40600	40600	0
73	20231222	195700	1058175600	40600	40600	40600	40600	0
74	20231222	195600	1058175600	40600	40600	40600	40600	0
75	20231222	195500	1058175600	40600	40600	40600	40600	0
76	20231222	195400	1058175600	40600	40600	40600	40600	0
77	20231222	195300	1058175600	40600	40600	40600	40600	0
78	20231222	195200	1058175600	40600	40600	40600	40600	0
79	20231222	195100	1058175600	40600	40600	40600	40600	0
80	20231222	195000	1058175600	40600	40600	40600	40600	0
81	20231222	194900	1058175600	40600	40600	40600	40600	0
82	20231222	194800	1058175600	40600	40600	40600	40600	0
83	20231222	194700	1058175600	40600	40600	40600	40600	0
84	20231222	194600	1058175600	40600	40600	40600	40600	0
85	20231222	194500	1058175600	40600	40600	40600	40600	0
86	20231222	194400	1058175600	40600	40600	40600	40600	0
87	20231222	194300	1058175600	40600	40600	40600	40600	0
88	20231222	194200	1058175600	40600	40600	40600	40600	0
89	20231222	194100	1058175600	40600	40600	40600	40600	0
90	20231222	194000	1058175600	40600	40600	40600	40600	0
91	20231222	193900	1058175600	40600	40600	40600	40600	0
92	20231222	193800	1058175600	40600	40600	40600	40600	332
93	20231222	193700	1058175600	40600	40600	40600	40600	0
94	20231222	193600	1058175600	40600	40600	40600	40600	0
95	20231222	193500	1058175600	40600	40600	40600	40600	0
96	20231222	193400	1058175600	40600	40600	40600	40600	0
97	20231222	193300	1058175600	40600	40600	40600	40600	0
98	20231222	193200	1058175600	40600	40600	40600	40600	0
99	20231222	193100	1058175600	40600	40600	40600	40600	0
100	20231222	193000	1058175600	40600	40600	40600	40600	0
101	20231222	192900	1058175600	40600	40600	40600	40600	0
102	20231222	192800	1058175600	40600	40600	40600	40600	0
103	20231222	192700	1058175600	40600	40600	40600	40600	0
104	20231222	192600	1058175600	40600	40600	40600	40600	0
105	20231222	192500	1058175600	40600	40600	40600	40600	0
106	20231222	192400	1058175600	40600	40600	40600	40600	0
107	20231222	192300	1058175600	40600	40600	40600	40600	0
108	20231222	192200	1058175600	40600	40600	40600	40600	0
109	20231222	192100	1058175600	40600	40600	40600	40600	0
110	20231222	192000	1058175600	40600	40600	40600	40600	0
111	20231222	191900	1058175600	40600	40600	40600	40600	0
112	20231222	191800	1058175600	40600	40600	40600	40600	0
113	20231222	191700	1058175600	40600	40600	40600	40600	0
114	20231222	191600	1058175600	40600	40600	40600	40600	0
115	20231222	191500	1058175600	40600	40600	40600	40600	0
116	20231222	191400	1058175600	40600	40600	40600	40600	0
117	20231222	191300	1058175600	40600	40600	40600	40600	0
118	20231222	191200	1058175600	40600	40600	40600	40600	0
119	20231222	191100	1058175600	40600	40600	40600	40600	0
120	20231222	191000	1058175600	40600	40600	40600	40600	0
121	20231222	190900	1058175600	40600	40600	40600	40600	0
122	20231222	190800	1058175600	40600	40600	40600	40600	332
123	20231222	190700	1058175600	40600	40600	40600	40600	0
124	20231222	190600	1058175600	40600	40600	40600	40600	0
125	20231222	190500	1058175600	40600	40600	40600	40600	0
126	20231222	190400	1058175600	40600	40600	40600	40600	0
127	20231222	190300	1058175600	40600	40600	40600	40600	0
128	20231222	190200	1058175600	40600	40600	40600	40600	0
129	20231222	190100	1058175600	40600	40600	40600	40600	0
130	20231222	190000	1058175600	40600	40600	40600	40600	0
131	20231222	185900	1058175600	40600	40600	40600	40600	0
132	20231222	185800	1058175600	40600	40600	40600	40600	0
133	20231222	185700	1058175600	40600	40600	40600	40600	0
134	20231222	185600	1058175600	40600	40600	40600	40600	0
135	20231222	185500	1058175600	40600	40600	40600	40600	0
136	20231222	185400	1058175600	40600	40600	40600	40600	0
137	20231222	185300	1058175600	40600	40600	40600	40600	0
138	20231222	185200	1058175600	40600	40600	40600	40600	0
139	20231222	185100	1058175600	40600	40600	40600	40600	0
140	20231222	185000	1058175600	40600	40600	40600	40600	0
141	20231222	184900	1058175600	40600	40600	40600	40600	0
142	20231222	184800	1058175600	40600	40600	40600	40600	0
143	20231222	184700	1058175600	40600	40600	40600	40600	0
144	20231222	184600	1058175600	40600	40600	40600	40600	0
145	20231222	184500	1058175600	40600	40600	40600	40600	0
146	20231222	184400	1058175600	40600	40600	40600	40600	0
147	20231222	184300	1058175600	40600	40600	40600	40600	0
148	20231222	184200	1058175600	40600	40600	40600	40600	0
149	20231222	184100	1058175600	40600	40600	40600	40600	0
150	20231222	184000	1058175600	40600	40600	40600	40600	0
151	20231222	183900	1058175600	40600	40600	40600	40600	0
152	20231222	183800	1058175600	40600	40600	40600	40600	332
153	20231222	183700	1058175600	40600	40600	40600	40600	0
154	20231222	183600	1058175600	40600	40600	40600	40600	0
155	20231222	183500	1058175600	40600	40600	40600	40600	0
156	20231222	183400	1058175600	40600	40600	40600	40600	0
157	20231222	183300	1058175600	40600	40600	40600	40600	0
158	20231222	183200	1058175600	40600	40600	40600	40600	0
159	20231222	183100	1058175600	40600	40600	40600	40600	0
160	20231222	183000	1058175600	40600	40600	40600	40600	0
161	20231222	182900	1058175600	40600	40600	40600	40600	0
162	20231222	182800	1058175600	40600	40600	40600	40600	0
163	20231222	182700	1058175600	40600	40600	40600	40600	0
164	20231222	182600	1058175600	40600	40600	40600	40600	0
165	20231222	182500	1058175600	40600	40600	40600	40600	0
166	20231222	182400	1058175600	40600	40600	40600	40600	0
167	20231222	182300	1058175600	40600	40600	40600	40600	0
168	20231222	182200	1058175600	40600	40600	40600	40600	0
169	20231222	182100	1058175600	40600	40600	40600	40600	0
170	20231222	182000	1058175600	40600	40600	40600	40600	0
171	20231222	181900	1058175600	40600	40600	40600	40600	0
172	20231222	181800	1058175600	40600	40600	40600	40600	0
173	20231222	181700	1058175600	40600	40600	40600	40600	0
174	20231222	181600	1058175600	40600	40600	40600	40600	0
175	20231222	181500	1058175600	40600	40600	40600	40600	0
176	20231222	181400	1058175600	40600	40600	40600	40600	0
177	20231222	181300	1058175600	40600	40600	40600	40600	0
178	20231222	181200	1058175600	40600	40600	40600	40600	0
179	20231222	181100	1058175600	40600	40600	40600	40600	0
180	20231222	181000	1058175600	40600	40600	40600	40600	0
181	20231222	180900	1058175600	40600	40600	40600	40600	0
182	20231222	180800	1058175600	40600	40600	40600	40600	332
183	20231222	180700	1058175600	40600	40600	40600	40600	0
184	20231222	180600	1058175600	40600	40600	40600	40600	0
185	20231222	180500	1058175600	40600	40600	40600	40600	0
186	20231222	180400	1058175600	40600	40600	40600	40600	0
187	20231222	180300	1058175600	40600	40600	40600	40600	0
188	20231222	180200	1058175600	40600	40600	40600	40600	0
189	20231222	180100	1058175600	40600	40600	40600	40600	0
190	20231222	180000	1058175600	40600	40600	40600	40600	0
191	20231222	175900	1058175600	40600	40600	40600	40600	0
192	20231222	175800	1058175600	40600	40600	40600	40600	0
193	20231222	175700	1058175600	40600	40600	40600	40600	0
194	20231222	175600	1058175600	40600	40600	40600	40600	0
195	20231222	175500	1058175600	40600	40600	40600	40600	0
196	20231222	175400	1058175600	40600	40600	40600	40600	0
197	20231222	175300	1058175600	40600	40600	40600	40600	0
198	20231222	175200	1058175600	40600	40600	40600	40600	0
199	20231222	175100	1058175600	40600	40600	40600	40600	0
200	20231222	175000	1058175600	40600	40600	40600	40600	0
201	20231222	174900	1058175600	40600	40600	40600	40600	0
202	20231222	174800	1058175600	40600	40600	40600	40600	0
203	20231222	174700	1058175600	40600	40600	40600	40600	0
204	20231222	174600	1058175600	40600	40600	40600	40600	0
205	20231222	174500	1058175600	40600	40600	40600	40600	0
206	20231222	174400	1058175600	40600	40600	40600	40600	0
207	20231222	174300	1058175600	40600	40600	40600	40600	0
208	20231222	174200	1058175600	40600	40600	40600	40600	0
209	20231222	174100	1058175600	40600	40600	40600	40600	0
210	20231222	174000	1058175600	40600	40600	40600	40600	0
211	20231222	173900	1058175600	40600	40600	40600	40600	0
212	20231222	173800	1058175600	40600	40600	40600	40600	332
213	20231222	173700	1058175600	40600	40600	40600	40600	0
214	20231222	173600	1058175600	40600	40600	40600	40600	0
215	20231222	173500	1058175600	40600	40600	40600	40600	0
216	20231222	173400	1058175600	40600	40600	40600	40600	0
217	20231222	173300	1058175600	40600	40600	40600	40600	0
218	20231222	173200	1058175600	40600	40600	40600	40600	0
219	20231222	173100	1058175600	40600	40600	40600	40600	0
220	20231222	173000	1058175600	40600	40600	40600	40600	0
221	20231222	172900	1058175600	40600	40600	40600	40600	0
222	20231222	172800	1058175600	40600	40600	40600	40600	0
223	20231222	172700	1058175600	40600	40600	40600	40600	0
224	20231222	172600	1058175600	40600	40600	40600	40600	0
225	20231222	172500	1058175600	40600	40600	40600	40600	0
226	20231222	172400	1058175600	40600	40600	40600	40600	0
227	20231222	172300	1058175600	40600	40600	40600	40600	0
228	20231222	172200	1058175600	40600	40600	40600	40600	0
229	20231222	172100	1058175600	40600	40600	40600	40600	0
230	20231222	172000	1058175600	40600	40600	40600	40600	0
231	20231222	171900	1058175600	40600	40600	40600	40600	0
232	20231222	171800	1058175600	40600	40600	40600	40600	0
233	20231222	171700	1058175600	40600	40600	40600	40600	0
234	20231222	171600	1058175600	40600	40600	40600	40600	0
235	20231222	171500	1058175600	40600	40600	40600	40600	0
236	20231222	171400	1058175600	40600	40600	40600	40600	0
237	20231222	171300	1058175600	40600	40600	40600	40600	0
238	20231222	171200	1058175600	40600	40600	40600	40600	0
239	20231222	171100	1058175600	40600	40600	40600	40600	0
240	20231222	171000	1058175600	40600	40600	40600	40600	0
241	20231222	170900	1058175600	40600	40600	40600	40600	0
242	20231222	170800	1058175600	40600	40600	40600	40600	332
243	20231222	170700	1058175600	40600	40600	40600	40600	0
244	20231222	170600	1058175600	40600	40600	40600	40600	0
245	20231222	170500	1058175600	40600	40600	40600	40600	0
246	20231222	170400	1058175600	40600	40600	40600	40600	0
247	20231222	170300	1058175600	40600	40600	40600	40600	0
248	20231222	170200	1058175600	40600	40600	40600	40600	0
249	20231222	170100	1058175600	40600	40600	40600	40600	0
250	20231222	170000	1058175600	40600	40600	40600	40600	0
251	20231222	165900	1058175600	40600	40600	40600	40600	0
252	20231222	165800	1058175600	40600	40600	40600	40600	0
253	20231222	165700	1058175600	40600	40600	40600	40600	0
254	20231222	165600	1058175600	40600	40600	40600	40600	0
255	20231222	165500	1058175600	40600	40600	40600	40600	0
256	20231222	165400	1058175600	40600	40600	40600	40600	0
257	20231222	165300	1058175600	40600	40600	40600	40600	0
258	20231222	165200	1058175600	40600	40600	40600	40600	0
259	20231222	165100	1058175600	40600	40600	40600	40600	0
260	20231222	165000	1058175600	40600	40600	40600	40600	0
261	20231222	164900	1058175600	40600	40600	40600	40600	0
262	20231222	164800	1058175600	40600	40600	40600	40600	0
263	20231222	164700	1058175600	40600	40600	40600	40600	0
264	20231222	164600	1058175600	40600	40600	40600	40600	0
265	20231222	164500	1058175600	40600	40600	40600	40600	0
266	20231222	164400	1058175600	40600	40600	40600	40600	0
267	20231222	164300	1058175600	40600	40600	40600	40600	0
268	20231222	164200	1058175600	40600	40600	40600	40600	0
269	20231222	164100	1058175600	40600	40600	40600	40600	0
270	20231222	164000	1058175600	40600	40600	40600	40600	0
271	20231222	163900	1058175600	40600	40600	40600	40600	0
272	20231222	163800	1058175600	40600	40600	40600	40600	332
273	20231222	163700	1058175600	40600	40600	40600	40600	0
274	20231222	163600	1058175600	40600	40600	40600	40600	0
275	20231222	163500	1058175600	40600	40600	40600	40600	0
276	20231222	163400	1058175600	40600	40600	40600	40600	0
277	20231222	163300	1058175600	40600	40600	40600	40600	0
278	20231222	163200	1058175600	40600	40600	40600	40600	0
279	20231222	163100	1058175600	40600	40600	40600	40600	0
280	20231222	163000	1058175600	40600	40600	40600	40600	0
281	20231222	162900	1058175600	40600	40600	40600	40600	0
282	20231222	162800	1058175600	40600	40600	40600	40600	0
283	20231222	162700	1058175600	40600	40600	40600	40600	0
284	20231222	162600	1058175600	40600	40600	40600	40600	0
285	20231222	162500	1058175600	40600	40600	40600	40600	0
286	20231222	162400	1058175600	40600	40600	40600	40600	0
287	20231222	162300	1058175600	40600	40600	40600	40600	0
288	20231222	162200	1058175600	40600	40600	40600	40600	0
289	20231222	162100	1058175600	40600	40600	40600	40600	0
290	20231222	162000	1058175600	40600	40600	40600	40600	0
291	20231222	161900	1058175600	40600	40600	40600	40600	0
292	20231222	161800	1058175600	40600	40600	40600	40600	0
293	20231222	161700	1058175600	40600	40600	40600	40600	0
294	20231222	161600	1058175600	40600	40600	40600	40600	0
295	20231222	161500	1058175600	40600	40600	40600	40600	0
296	20231222	161400	1058175600	40600	40600	40600	40600	0
297	20231222	161300	1058175600	40600	40600	40600	40600	0
298	20231222	161200	1058175600	40600	40600	40600	40600	0
299	20231222	161100	1058175600	40600	40600	40600	40600	0
300	20231222	161000	1058175600	40600	40600	40600	40600	0
301	20231222	160900	1058175600	40600	40600	40600	40600	0
302	20231222	160800	1058175600	40600	40600	40600	40600	332
303	20231222	160700	1058175600	40600	40600	40600	40600	0
304	20231222	160600	1058175600	40600	40600	40600	40600	0
305	20231222	160500	1058175600	40600	40600	40600	40600	0
306	20231222	160400	1058175600	40600	40600	40600	40600	0
307	20231222	160300	1058175600	40600	40600	40600	40600	0
308	20231222	160200	1058175600	40600	40600	40600	40600	0
309	20231222	160100	1058175600	40600	40600	40600	40600	0
310	20231222	160000	1058175600	40600	40600	40600	40600	0
311	20231222	155900	1058175600	40600	40600	40600	40600	0
312	20231222	155800	1058175600	40600	40600	40600	40600	0
313	20231222	155700	1058175600	40600	40600	40600	40600	0
314	20231222	155600	1058175600	40600	40600	40600	40600	0
315	20231222	155500	1058175600	40600	40600	40600	40600	0
316	20231222	155400	1058175600	40600	40600	40600	40600	0
317	20231222	155300	1058175600	40600	40600	40600	40600	0
318	20231222	155200	1058175600	40600	40600	40600	40600	0
319	20231222	155100	1058175600	40600	40600	40600	40600	0
320	20231222	155000	1058175600	40600	40600	40600	40600	0
321	20231222	154900	1058175600	40600	40600	40600	40600	0
322	20231222	154800	1058175600	40600	40600	40600	40600	0
323	20231222	154700	1058175600	40600	40600	40600	40600	0
324	20231222	154600	1058175600	40600	40600	40600	40600	0
325	20231222	154500	1058175600	40600	40600	40600	40600	0
326	20231222	154400	1058175600	40600	40600	40600	40600	0
327	20231222	154300	1058175600	40600	40600	40600	40600	0
328	20231222	154200	1058175600	40600	40600	40600	40600	0
329	20231222	154100	1058175600	40600	40600	40600	40600	0
330	20231222	154000	1058175600	40600	40600	40600	40600	0
331	20231222	153900	1058175600	40600	40600	40600	40600	0
332	20231222	153800	1058175600	40600	40600	40600	40600	332
333	20231222	153700	1058175600	40600	40600	40600	40600	0
334	20231222	153600	1058175600	40600	40600	40600	40600	0
335	20231222	153500	1058175600	40600	40600	40600	40600	0
336	20231222	153400	1058175600	40600	40600	40600	40600	0
337	20231222	153300	1058175600	40600	40600	40600	40600	0
338	20231222	153200	1058175600	40600	40600	40600	40600	0
339	20231222	153100	1058175600	40600	40600	40600	40600	0
340	20231222	153000	1058175600	40600	40600	40600	40600	332
341	20231222	152900	1044696400	40600	40600	40600	40600	0
342	20231222	152800	1044696400	40600	40600	40600	40600	0
343	20231222	152700	1044696400	40600	40600	40600	40600	0
344	20231222	152600	1044696400	40600	40600	40600	40600	0
345	20231222	152500	1044696400	40600	40600	40600	40600	0
346	20231222	152400	1044696400	40600	40600	40600	40600	0
347	20231222	152300	1044696400	40600	40600	40600	40600	0
348	20231222	152200	1044696400	40600	40600	40600	40600	0
349	20231222	152100	1044696400	40600	40600	40600	40600	0
350	20231222	152000	1044696400	40600	40600	40600	40600	0
351	20231222	151900	1044696400	40600	40600	40600	40600	18
352	20231222	151800	1043965600	40600	40600	40600	40600	19
353	20231222	151700	1043194200	40600	40550	40600	40550	225
354	20231222	151600	1034070150	40600	40550	40600	40550	3
355	20231222	151500	1033948450	40550	40500	40550	40500	5
356	20231222	151400	1033745800	40500	40500	40500	40500	102
357	20231222	151300	1029614800	40500	40550	40550	40500	131
358	20231222	151200	1024303150	40550	40600	40600	40550	27
359	20231222	151100	1023207300	40550	40550	40550	40550	11
360	20231222	151000	1022761250	40550	40600	40600	40550	15
361	20231222	150900	1022152850	40550	40550	40550	40550	73
362	20231222	150800	1019192700	40550	40600	40600	40550	8
363	20231222	150700	1018868250	40600	40600	40600	40600	2
364	20231222	150600	1018787050	40600	40550	40600	40550	107
365	20231222	150500	1014448150	40550	40550	40600	40550	75
366	20231222	150400	1011403250	40550	40550	40550	40550	1
367	20231222	150300	1011362700	40550	40550	40550	40550	0
368	20231222	150200	1011362700	40550	40550	40550	40550	2
369	20231222	150100	1011281600	40550	40550	40550	40550	2
370	20231222	150000	1011200500	40600	40600	40600	40550	11
371	20231222	145900	1010753950	40600	40600	40600	40600	6
372	20231222	145800	1010510350	40600	40550	40600	40550	213
373	20231222	145700	1001866950	40600	40550	40600	40550	9
374	20231222	145600	1001501650	40550	40550	40550	40550	2
375	20231222	145500	1001420550	40550	40550	40550	40550	4
376	20231222	145400	1001258350	40550	40600	40600	40550	48
377	20231222	145300	999311700	40600	40550	40600	40550	75
378	20231222	145200	996270400	40550	40600	40600	40550	3
379	20231222	145100	996148650	40600	40600	40600	40600	7
380	20231222	145000	995864450	40550	40550	40550	40500	74
381	20231222	144900	992865100	40550	40550	40550	40550	0
382	20231222	144800	992865100	40550	40550	40550	40550	1
383	20231222	144700	992824550	40500	40550	40550	40500	113
384	20231222	144600	988242450	40550	40550	40550	40550	1
385	20231222	144500	988201900	40600	40600	40600	40600	8
386	20231222	144400	987877100	40550	40550	40550	40550	69
387	20231222	144300	985079150	40600	40550	40600	40550	4
388	20231222	144200	984916800	40550	40600	40600	40550	6
389	20231222	144100	984673250	40550	40550	40550	40550	68
390	20231222	144000	981915850	40550	40550	40550	40550	0
391	20231222	143900	981915850	40550	40550	40550	40550	1
392	20231222	143800	981875300	40500	40550	40550	40500	72
393	20231222	143700	978959100	40550	40550	40550	40500	155
394	20231222	143600	972681200	40550	40550	40550	40550	74
395	20231222	143500	969680500	40550	40550	40550	40550	2
396	20231222	143400	969599400	40600	40600	40600	40600	1
397	20231222	143300	969558800	40500	40600	40600	40500	72
398	20231222	143200	966639350	40550	40550	40550	40550	6
399	20231222	143100	966396050	40550	40600	40600	40550	6
400	20231222	143000	966152500	40550	40550	40550	40500	110
401	20231222	142900	961694400	40550	40600	40600	40550	9
402	20231222	142800	961329050	40550	40550	40550	40550	1
403	20231222	142700	961288500	40500	40600	40600	40500	76
404	20231222	142600	958208450	40550	40600	40600	40550	24
405	20231222	142500	957235200	40600	40600	40600	40600	8
406	20231222	142400	956910400	40550	40550	40550	40500	72
407	20231222	142300	953994000	40550	40600	40600	40550	11
408	20231222	142200	953547500	40550	40550	40550	40550	1
409	20231222	142100	953506950	40500	40550	40600	40500	82
410	20231222	142000	950182650	40550	40550	40550	40550	1
411	20231222	141900	950142100	40600	40500	40600	40500	6
412	20231222	141800	949898600	40500	40550	40550	40500	69
413	20231222	141700	947100950	40550	40600	40600	40550	9
414	20231222	141600	946735600	40600	40600	40600	40600	7
415	20231222	141500	946451400	40600	40550	40600	40550	75
416	20231222	141400	943409800	40600	40550	40600	40550	27
417	20231222	141300	942313700	40600	40550	40600	40550	24
418	20231222	141200	941339800	40600	40550	40600	40550	188
419	20231222	141100	933710400	40600	40550	40600	40550	9
420	20231222	141000	933345050	40600	40600	40600	40600	8
421	20231222	140900	933020250	40600	40550	40600	40550	77
422	20231222	140800	929897550	40550	40550	40550	40550	1
423	20231222	140700	929857000	40600	40600	40600	40600	13
424	20231222	140600	929329200	40500	40500	40550	40500	96
425	20231222	140500	925439850	40550	40550	40550	40550	7
426	20231222	140400	925156000	40500	40550	40550	40500	9
427	20231222	140300	924791100	40500	40500	40500	40500	68
428	20231222	140200	922037100	40500	40550	40550	40500	14
429	20231222	140100	921469450	40500	40500	40500	40500	168
430	20231222	140000	914665450	40550	40550	40600	40550	90
431	20231222	135900	911015600	40550	40600	40600	40550	22
432	20231222	135800	910123150	40600	40500	40600	40500	76
433	20231222	135700	907044700	40500	40500	40550	40500	8
434	20231222	135600	906720650	40550	40550	40550	40500	272
435	20231222	135500	895704000	40500	40500	40500	40500	72
436	20231222	135400	892788000	40500	40500	40550	40500	50
437	20231222	135300	890760600	40550	40550	40600	40500	28
438	20231222	135200	889625100	40550	40550	40600	40550	77
439	20231222	135100	886502350	40550	40550	40550	40550	13
440	20231222	135000	885975200	40550	40500	40600	40500	136
441	20231222	134900	880460250	40500	40500	40500	40500	85
442	20231222	134800	877017750	40550	40500	40550	40500	10
443	20231222	134700	876612350	40500	40500	40550	40500	69
444	20231222	134600	873817500	40550	40500	40550	40500	85
445	20231222	134500	870374650	40500	40500	40500	40500	7
446	20231222	134400	870091150	40550	40500	40550	40500	27
447	20231222	134300	868997000	40500	40550	40550	40500	83
448	20231222	134200	865634650	40500	40550	40550	40500	233
449	20231222	134100	856198050	40550	40600	40600	40500	89
450	20231222	134000	852592100	40500	40550	40550	40500	69
451	20231222	133900	849795450	40550	40600	40600	40550	22
452	20231222	133800	848902950	40500	40500	40600	40500	69
453	20231222	133700	846108000	40500	40600	40600	40500	82
454	20231222	133600	842785350	40550	40600	40600	40550	17
455	20231222	133500	842095700	40550	40550	40550	40550	67
456	20231222	133400	839378850	40500	40500	40500	40500	69
457	20231222	133300	836584350	40550	40550	40600	40550	13
458	20231222	133200	836056850	40500	40600	40600	40500	78
459	20231222	133100	832897050	40500	40600	40600	40500	80
460	20231222	133000	829654000	40550	40550	40550	40550	370
461	20231222	132900	814650500	40500	40500	40550	40500	80
462	20231222	132800	811410100	40500	40500	40550	40500	74
463	20231222	132700	808413050	40550	40500	40550	40500	102
464	20231222	132600	804277150	40500	40550	40550	40500	239
465	20231222	132500	794588450	40600	40550	40600	40550	13
466	20231222	132400	794060900	40600	40600	40600	40600	7
467	20231222	132300	793776700	40550	40500	40550	40500	136
468	20231222	132200	788268550	40550	40550	40550	40550	10
469	20231222	132100	787863050	40600	40550	40600	40550	14
470	20231222	132000	787294950	40550	40600	40600	40500	137
471	20231222	131900	781741850	40550	40550	40550	40550	11
472	20231222	131800	781295800	40600	40600	40600	40550	18
473	20231222	131700	780565250	40550	40550	40550	40550	135
474	20231222	131600	775091000	40600	40550	40600	40550	17
475	20231222	131500	774401250	40600	40600	40600	40550	11
476	20231222	131400	773954850	40600	40650	40650	40550	100
477	20231222	131300	769897850	40650	40600	40650	40600	11
478	20231222	131200	769451000	40550	40600	40650	40550	110
479	20231222	131100	764981000	40600	40550	40600	40550	233
480	20231222	131000	755527500	40550	40600	40600	40550	19
481	20231222	130900	754756150	40550	40550	40550	40550	15
482	20231222	130800	754147900	40550	40500	40550	40500	141
483	20231222	130700	748437200	40500	40550	40550	40500	9
484	20231222	130600	748072350	40550	40550	40550	40550	8
485	20231222	130500	747747950	40500	40550	40550	40500	132
486	20231222	130400	742399450	40600	40600	40600	40600	15
487	20231222	130300	741790450	40550	40550	40550	40550	4
488	20231222	130200	741628250	40550	40550	40550	40500	139
489	20231222	130100	735994250	40550	40550	40550	40550	8
490	20231222	130000	735669850	40550	40550	40550	40550	8
491	20231222	125900	735345450	40500	40550	40550	40500	138
492	20231222	125800	729756100	40550	40550	40550	40550	5
493	20231222	125700	729553350	40600	40550	40600	40500	20
494	20231222	125600	728742100	40500	40550	40550	40500	130
495	20231222	125500	723476750	40550	40550	40600	40550	21
496	20231222	125400	722624900	40500	40500	40500	40500	0
497	20231222	125300	722624900	40500	40550	40600	40500	144
498	20231222	125200	716785950	40600	40550	40600	40550	15
499	20231222	125100	716177400	40550	40500	40550	40500	72
500	20231222	125000	713261200	40500	40550	40550	40500	63
501	20231222	124900	710706600	40600	40550	40600	40550	21
502	20231222	124800	709854350	40550	40550	40550	40500	79
503	20231222	124700	706652100	40600	40550	40600	40500	75
504	20231222	124600	703613950	40550	40500	40550	40500	12
505	20231222	124500	703127400	40550	40500	40550	40500	88
506	20231222	124400	699563000	40550	40500	40550	40500	44
507	20231222	124300	697779250	40550	40550	40550	40500	16
508	20231222	124200	697130650	40500	40550	40550	40500	71
509	20231222	124100	694255050	40550	40550	40550	40500	71
510	20231222	124000	691378650	40500	40500	40500	40500	0
511	20231222	123900	691378650	40500	40550	40600	40500	79
512	20231222	123800	688174900	40550	40550	40600	40550	78
513	20231222	123700	685011700	40600	40550	40600	40550	15
514	20231222	123600	684403050	40550	40600	40600	40550	278
515	20231222	123500	673119700	40600	40550	40600	40550	185
516	20231222	123400	665612300	40550	40550	40550	40550	1
517	20231222	123300	665571750	40500	40600	40600	40500	76
518	20231222	123200	662492050	40600	40500	40600	40500	71
519	20231222	123100	659615750	40500	40550	40550	40500	13
520	20231222	123000	659089000	40500	40600	40600	40500	78
521	20231222	122900	655925800	40550	40550	40550	40550	60
522	20231222	122800	653492800	40550	40600	40600	40550	27
523	20231222	122700	652397400	40500	40550	40550	40500	77
524	20231222	122600	649276550	40550	40500	40600	40500	64
525	20231222	122500	646683700	40500	40500	40550	40500	23
526	20231222	122400	645751950	40500	40550	40600	40500	77
527	20231222	122300	642632500	40600	40550	40600	40550	62
528	20231222	122200	640118100	40550	40600	40600	40550	13
529	20231222	122100	639590600	40550	40550	40550	40550	192
530	20231222	122000	631805000	40600	40550	40600	40550	72
531	20231222	121900	628884650	40550	40500	40550	40500	11
532	20231222	121800	628438700	40500	40600	40600	40500	92
533	20231222	121700	624707700	40600	40550	40600	40550	59
534	20231222	121600	622314200	40550	40550	40550	40500	102
535	20231222	121500	618181150	40550	40550	40600	40550	18
536	20231222	121400	617450950	40600	40500	40600	40500	13
537	20231222	121300	616923750	40500	40600	40600	40500	137
538	20231222	121200	611373450	40600	40600	40600	40600	7
539	20231222	121100	611089250	40550	40500	40550	40500	18
540	20231222	121000	610359400	40500	40550	40550	40500	129
541	20231222	120900	605132750	40600	40550	40600	40550	22
542	20231222	120800	604239800	40500	40500	40500	40500	9
543	20231222	120700	603875300	40500	40500	40550	40500	135
544	20231222	120600	598407450	40500	40550	40600	40500	9
545	20231222	120500	598042300	40550	40500	40550	40500	19
546	20231222	120400	597272500	40500	40550	40550	40500	174
547	20231222	120300	590223300	40550	40500	40550	40500	17
548	20231222	120200	589534100	40550	40500	40550	40500	4
549	20231222	120100	589372050	40500	40550	40550	40500	126
550	20231222	120000	584266250	40600	40550	40600	40550	9
551	20231222	115900	583900900	40550	40500	40550	40500	9
552	20231222	115800	583536200	40500	40600	40600	40500	141
553	20231222	115700	577825300	40550	40500	40550	40500	61
554	20231222	115600	575352200	40500	40500	40500	40500	3
555	20231222	115500	575230700	40500	40550	40550	40500	96
556	20231222	115400	571338050	40600	40600	40600	40550	18
557	20231222	115300	570607800	40600	40550	40600	40550	17
558	20231222	115200	569918100	40550	40600	40600	40550	143
559	20231222	115100	564119100	40600	40550	40600	40550	31
560	20231222	115000	562861150	40550	40550	40550	40550	5
561	20231222	114900	562658400	40500	40500	40550	40500	138
562	20231222	114800	557068800	40550	40500	40550	40500	22
563	20231222	114700	556177150	40500	40500	40500	40500	58
564	20231222	114600	553828150	40500	40500	40600	40500	137
565	20231222	114500	548276000	40500	40500	40550	40500	20
566	20231222	114400	547465650	40550	40500	40550	40500	13
567	20231222	114300	546938650	40500	40550	40600	40500	151
568	20231222	114200	540815600	40550	40550	40600	40550	63
569	20231222	114100	538258050	40550	40550	40550	40550	86
570	20231222	114000	534770750	40550	40550	40600	40550	177
571	20231222	113900	527592650	40550	40550	40600	40550	10
572	20231222	113800	527187100	40600	40550	40600	40550	100
573	20231222	113700	523131550	40600	40500	40600	40500	356
574	20231222	113600	508695600	40500	40450	40500	40450	4
575	20231222	113500	508533750	40450	40500	40500	40450	75
576	20231222	113400	505499550	40500	40500	40550	40450	83
577	20231222	113300	502137800	40500	40500	40550	40500	9
578	20231222	113200	501773150	40500	40450	40500	40450	82
579	20231222	113100	498455800	40500	40500	40500	40450	71
580	20231222	113000	495583350	40500	40500	40550	40500	8
581	20231222	112900	495259300	40450	40500	40500	40450	74
582	20231222	112800	492265800	40500	40500	40500	40450	69
583	20231222	112700	489471600	40500	40500	40500	40500	22
584	20231222	112600	488580600	40450	40500	40550	40450	81
585	20231222	112500	485299950	40500	40500	40550	40450	78
586	20231222	112400	482143500	40450	40450	40450	40450	15
587	20231222	112300	481536750	40450	40450	40500	40450	83
588	20231222	112200	478177900	40450	40450	40450	40450	66
589	20231222	112100	475508200	40450	40450	40500	40450	29
590	20231222	112000	474334800	40450	40450	40500	40450	85
591	20231222	111900	470896150	40450	40450	40500	40450	73
592	20231222	111800	467942900	40450	40450	40450	40450	5
593	20231222	111700	467740650	40450	40450	40550	40450	87
594	20231222	111600	464220350	40500	40550	40550	40500	69
595	20231222	111500	461425700	40500	40450	40500	40450	8
596	20231222	111400	461101800	40450	40500	40500	40450	82
597	20231222	111300	457784500	40500	40450	40500	40450	66
598	20231222	111200	455114500	40450	40550	40550	40450	55
599	20231222	111100	452884750	40500	40450	40550	40450	135
600	20231222	111000	447420350	40450	40450	40450	40450	73
601	20231222	110900	444467500	40500	40500	40500	40500	8
602	20231222	110800	444143500	40450	40500	40500	40450	75
603	20231222	110700	441109450	40450	40450	40500	40450	78
604	20231222	110600	437953950	40450	40500	40500	40450	69
605	20231222	110500	435162750	40550	40450	40550	40450	16
606	20231222	110400	434514550	40450	40550	40550	40450	82
607	20231222	110300	431193450	40500	40500	40500	40500	106
608	20231222	110200	426900450	40550	40550	40550	40500	16
609	20231222	110100	426251750	40500	40450	40500	40450	77
610	20231222	110000	423136250	40450	40500	40500	40450	103
611	20231222	105900	418969050	40500	40500	40500	40500	1
612	20231222	105800	418928550	40450	40450	40500	40450	75
613	20231222	105700	415894400	40450	40500	40500	40450	83
614	20231222	105600	412536750	40450	40500	40500	40450	13
615	20231222	105500	412010500	40450	40450	40450	40400	65
616	20231222	105400	409384050	40450	40450	40450	40400	75
617	20231222	105300	406353600	40400	40400	40400	40400	13
618	20231222	105200	405828400	40400	40450	40500	40400	72
619	20231222	105100	402915700	40450	40500	40500	40450	74
620	20231222	105000	399922150	40450	40450	40500	40450	21
621	20231222	104900	399072300	40450	40450	40450	40450	73
622	20231222	104800	396119450	40500	40450	40500	40450	93
623	20231222	104700	392356750	40450	40450	40450	40450	10
624	20231222	104600	391952250	40500	40450	40500	40450	76
625	20231222	104500	388877400	40450	40500	40500	40450	79
626	20231222	104400	385681450	40500	40500	40500	40450	13
627	20231222	104300	385155100	40450	40500	40500	40450	205
628	20231222	104200	376862450	40450	40500	40500	40450	83
629	20231222	104100	373504650	40450	40500	40500	40450	10
630	20231222	104000	373099750	40450	40500	40500	40450	32
631	20231222	103900	371804600	40500	40500	40550	40500	84
632	20231222	103800	368402350	40500	40500	40500	40500	2
633	20231222	103700	368321350	40500	40500	40550	40500	166
634	20231222	103600	361598000	40500	40500	40550	40500	140
635	20231222	103500	355927700	40550	40550	40550	40500	54
636	20231222	103400	353738100	40500	40550	40550	40500	13
637	20231222	103300	353211150	40500	40500	40550	40500	147
638	20231222	103200	347257300	40500	40500	40500	40500	8
639	20231222	103100	346933300	40500	40450	40500	40450	80
640	20231222	103000	343696800	40450	40450	40450	40450	72
641	20231222	102900	340784400	40500	40500	40500	40500	38
642	20231222	102800	339245400	40450	40450	40500	40450	80
643	20231222	102700	336009150	40450	40450	40500	40450	67
644	20231222	102600	333298650	40450	40450	40450	40450	14
645	20231222	102500	332732350	40450	40400	40450	40400	97
646	20231222	102400	328812200	40400	40450	40450	40400	67
647	20231222	102300	326105350	40450	40400	40450	40400	16
648	20231222	102200	325458600	40400	40450	40450	40400	88
649	20231222	102100	321901350	40500	40450	40500	40450	68
650	20231222	102000	319150350	40500	40500	40500	40450	27
651	20231222	101900	318057550	40500	40450	40500	40450	76
652	20231222	101800	314983000	40450	40500	40500	40450	70
653	20231222	101700	312151150	40450	40450	40450	40450	2
654	20231222	101600	312070250	40450	40450	40500	40450	115
655	20231222	101500	307418200	40400	40450	40450	40400	62
656	20231222	101400	304913300	40450	40500	40500	40450	14
657	20231222	101300	304346650	40450	40450	40500	40400	130
658	20231222	101200	299091800	40400	40500	40500	40400	33
659	20231222	101100	297756950	40450	40500	40500	40450	226
660	20231222	101000	288604000	40500	40450	40500	40450	171
661	20231222	100900	281682500	40450	40450	40450	40450	58
662	20231222	100800	279336400	40450	40450	40500	40450	45
663	20231222	100700	277514500	40450	40450	40450	40450	70
664	20231222	100600	274683000	40450	40500	40500	40450	86
665	20231222	100500	271203800	40450	40500	40500	40450	159
666	20231222	100400	264771750	40500	40450	40500	40450	17
667	20231222	100300	264083600	40450	40400	40450	40400	352
668	20231222	100200	249848550	40450	40400	40450	40400	14
669	20231222	100100	249282500	40450	40400	40450	40400	996
670	20231222	100000	209041400	40400	40400	40400	40350	76
671	20231222	095900	205974300	40350	40350	40400	40350	21
672	20231222	095800	205126400	40400	40400	40400	40350	23
673	20231222	095700	204197450	40350	40400	40400	40350	67
674	20231222	095600	201493600	40350	40350	40400	40350	16
675	20231222	095500	200847900	40350	40350	40400	40350	29
676	20231222	095400	199677350	40350	40350	40350	40350	69
677	20231222	095300	196893200	40350	40350	40400	40350	78
678	20231222	095200	193745450	40400	40400	40400	40400	118
679	20231222	095100	188978250	40400	40450	40450	40400	68
680	20231222	095000	186230700	40400	40400	40400	40400	4
681	20231222	094900	186069100	40400	40400	40450	40400	12
682	20231222	094800	185584250	40400	40400	40400	40400	87
683	20231222	094700	182069450	40450	40450	40450	40450	8
684	20231222	094600	181745850	40400	40400	40400	40400	27
685	20231222	094500	180655050	40400	40450	40450	40400	68
686	20231222	094400	177907450	40400	40400	40400	40400	7
687	20231222	094300	177624650	40450	40450	40450	40450	8
688	20231222	094200	177301050	40450	40450	40500	40400	699
689	20231222	094100	149026800	40450	40500	40500	40450	12
690	20231222	094000	148540950	40500	40450	40500	40450	13
691	20231222	093900	148014850	40450	40450	40500	40450	80
692	20231222	093800	144778450	40450	40500	40500	40450	6
693	20231222	093700	144535700	40500	40500	40500	40450	11
694	20231222	093600	144090250	40450	40450	40500	40450	79
695	20231222	093500	140894550	40500	40450	40500	40450	16
696	20231222	093400	140246900	40450	40500	40500	40450	13
697	20231222	093300	139720650	40450	40500	40500	40450	167
698	20231222	093200	132958150	40500	40500	40500	40500	15
699	20231222	093100	132350650	40500	40450	40500	40450	110
700	20231222	093000	127895750	40500	40450	40500	40450	81
701	20231222	092900	124619250	40450	40500	40500	40450	151
702	20231222	092800	118504550	40450	40450	40450	40450	7
703	20231222	092700	118221400	40550	40500	40550	40450	158
704	20231222	092600	111822600	40500	40500	40500	40500	13
705	20231222	092500	111296100	40500	40500	40500	40500	1
706	20231222	092400	111255600	40500	40500	40550	40500	67
707	20231222	092300	108542000	40500	40500	40500	40500	1
708	20231222	092200	108501500	40500	40500	40500	40500	10
709	20231222	092100	108096500	40500	40550	40550	40500	278
710	20231222	092000	96823950	40550	40550	40600	40550	59
711	20231222	091900	94431400	40550	40550	40600	40550	14
712	20231222	091800	93863600	40550	40600	40600	40550	49
713	20231222	091700	91874700	40600	40600	40600	40600	2
714	20231222	091600	91793500	40600	40550	40600	40550	29
715	20231222	091500	90617500	40550	40550	40550	40550	65
716	20231222	091400	87981750	40550	40700	40700	40550	52
717	20231222	091300	85870450	40700	40650	40700	40600	1356
718	20231222	091200	30802800	40650	40650	40650	40600	32
719	20231222	091100	29502900	40700	40650	40700	40650	23
720	20231222	091000	28567800	40600	40600	40650	40600	62
721	20231222	090900	26050100	40600	40600	40650	40600	94
722	20231222	090800	22232450	40650	40600	40700	40600	146
723	20231222	090700	16297000	40650	40700	40700	40650	7
724	20231222	090600	16012300	40700	40650	40700	40550	64
725	20231222	090500	13414000	40600	40650	40700	40600	17
726	20231222	090400	12723050	40700	40550	40700	40550	33
727	20231222	090300	11381700	40550	40550	40600	40550	84
728	20231222	090200	7974800	40600	40550	40600	40550	28
729	20231222	090100	6838550	40600	40600	40600	40600	42
730	20231222	090000	5133350	40700	40750	40750	40700	126