KissMeData/344820/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	210300	1091475450	40600	40600	40600	40600	594
3	20231227	210200	1091475450	40600	40600	40600	40600	0
4	20231227	210100	1091475450	40600	40600	40600	40600	0
5	20231227	210000	1091475450	40600	40600	40600	40600	0
6	20231227	205900	1091475450	40600	40600	40600	40600	0
7	20231227	205800	1091475450	40600	40600	40600	40600	0
8	20231227	205700	1091475450	40600	40600	40600	40600	0
9	20231227	205600	1091475450	40600	40600	40600	40600	0
10	20231227	205500	1091475450	40600	40600	40600	40600	0
11	20231227	205400	1091475450	40600	40600	40600	40600	0
12	20231227	205300	1091475450	40600	40600	40600	40600	0
13	20231227	205200	1091475450	40600	40600	40600	40600	0
14	20231227	205100	1091475450	40600	40600	40600	40600	0
15	20231227	205000	1091475450	40600	40600	40600	40600	0
16	20231227	204900	1091475450	40600	40600	40600	40600	0
17	20231227	204800	1091475450	40600	40600	40600	40600	0
18	20231227	204700	1091475450	40600	40600	40600	40600	0
19	20231227	204600	1091475450	40600	40600	40600	40600	0
20	20231227	204500	1091475450	40600	40600	40600	40600	0
21	20231227	204400	1091475450	40600	40600	40600	40600	0
22	20231227	204300	1091475450	40600	40600	40600	40600	0
23	20231227	204200	1091475450	40600	40600	40600	40600	0
24	20231227	204100	1091475450	40600	40600	40600	40600	0
25	20231227	204000	1091475450	40600	40600	40600	40600	0
26	20231227	203900	1091475450	40600	40600	40600	40600	0
27	20231227	203800	1091475450	40600	40600	40600	40600	0
28	20231227	203700	1091475450	40600	40600	40600	40600	0
29	20231227	203600	1091475450	40600	40600	40600	40600	0
30	20231227	203500	1091475450	40600	40600	40600	40600	0
31	20231227	203400	1091475450	40600	40600	40600	40600	0
32	20231227	203300	1091475450	40600	40600	40600	40600	594
33	20231227	203200	1091475450	40600	40600	40600	40600	0
34	20231227	203100	1091475450	40600	40600	40600	40600	0
35	20231227	203000	1091475450	40600	40600	40600	40600	0
36	20231227	202900	1091475450	40600	40600	40600	40600	0
37	20231227	202800	1091475450	40600	40600	40600	40600	0
38	20231227	202700	1091475450	40600	40600	40600	40600	0
39	20231227	202600	1091475450	40600	40600	40600	40600	0
40	20231227	202500	1091475450	40600	40600	40600	40600	0
41	20231227	202400	1091475450	40600	40600	40600	40600	0
42	20231227	202300	1091475450	40600	40600	40600	40600	0
43	20231227	202200	1091475450	40600	40600	40600	40600	0
44	20231227	202100	1091475450	40600	40600	40600	40600	0
45	20231227	202000	1091475450	40600	40600	40600	40600	0
46	20231227	201900	1091475450	40600	40600	40600	40600	0
47	20231227	201800	1091475450	40600	40600	40600	40600	0
48	20231227	201700	1091475450	40600	40600	40600	40600	0
49	20231227	201600	1091475450	40600	40600	40600	40600	0
50	20231227	201500	1091475450	40600	40600	40600	40600	0
51	20231227	201400	1091475450	40600	40600	40600	40600	0
52	20231227	201300	1091475450	40600	40600	40600	40600	0
53	20231227	201200	1091475450	40600	40600	40600	40600	0
54	20231227	201100	1091475450	40600	40600	40600	40600	0
55	20231227	201000	1091475450	40600	40600	40600	40600	0
56	20231227	200900	1091475450	40600	40600	40600	40600	0
57	20231227	200800	1091475450	40600	40600	40600	40600	0
58	20231227	200700	1091475450	40600	40600	40600	40600	0
59	20231227	200600	1091475450	40600	40600	40600	40600	0
60	20231227	200500	1091475450	40600	40600	40600	40600	0
61	20231227	200400	1091475450	40600	40600	40600	40600	0
62	20231227	200300	1091475450	40600	40600	40600	40600	594
63	20231227	200200	1091475450	40600	40600	40600	40600	0
64	20231227	200100	1091475450	40600	40600	40600	40600	0
65	20231227	200000	1091475450	40600	40600	40600	40600	0
66	20231227	195900	1091475450	40600	40600	40600	40600	0
67	20231227	195800	1091475450	40600	40600	40600	40600	0
68	20231227	195700	1091475450	40600	40600	40600	40600	0
69	20231227	195600	1091475450	40600	40600	40600	40600	0
70	20231227	195500	1091475450	40600	40600	40600	40600	0
71	20231227	195400	1091475450	40600	40600	40600	40600	0
72	20231227	195300	1091475450	40600	40600	40600	40600	0
73	20231227	195200	1091475450	40600	40600	40600	40600	0
74	20231227	195100	1091475450	40600	40600	40600	40600	0
75	20231227	195000	1091475450	40600	40600	40600	40600	0
76	20231227	194900	1091475450	40600	40600	40600	40600	0
77	20231227	194800	1091475450	40600	40600	40600	40600	0
78	20231227	194700	1091475450	40600	40600	40600	40600	0
79	20231227	194600	1091475450	40600	40600	40600	40600	0
80	20231227	194500	1091475450	40600	40600	40600	40600	0
81	20231227	194400	1091475450	40600	40600	40600	40600	0
82	20231227	194300	1091475450	40600	40600	40600	40600	0
83	20231227	194200	1091475450	40600	40600	40600	40600	0
84	20231227	194100	1091475450	40600	40600	40600	40600	0
85	20231227	194000	1091475450	40600	40600	40600	40600	0
86	20231227	193900	1091475450	40600	40600	40600	40600	0
87	20231227	193800	1091475450	40600	40600	40600	40600	0
88	20231227	193700	1091475450	40600	40600	40600	40600	0
89	20231227	193600	1091475450	40600	40600	40600	40600	0
90	20231227	193500	1091475450	40600	40600	40600	40600	0
91	20231227	193400	1091475450	40600	40600	40600	40600	0
92	20231227	193300	1091475450	40600	40600	40600	40600	594
93	20231227	193200	1091475450	40600	40600	40600	40600	0
94	20231227	193100	1091475450	40600	40600	40600	40600	0
95	20231227	193000	1091475450	40600	40600	40600	40600	0
96	20231227	192900	1091475450	40600	40600	40600	40600	0
97	20231227	192800	1091475450	40600	40600	40600	40600	0
98	20231227	192700	1091475450	40600	40600	40600	40600	0
99	20231227	192600	1091475450	40600	40600	40600	40600	0
100	20231227	192500	1091475450	40600	40600	40600	40600	0
101	20231227	192400	1091475450	40600	40600	40600	40600	0
102	20231227	192300	1091475450	40600	40600	40600	40600	0
103	20231227	192200	1091475450	40600	40600	40600	40600	0
104	20231227	192100	1091475450	40600	40600	40600	40600	0
105	20231227	192000	1091475450	40600	40600	40600	40600	0
106	20231227	191900	1091475450	40600	40600	40600	40600	0
107	20231227	191800	1091475450	40600	40600	40600	40600	0
108	20231227	191700	1091475450	40600	40600	40600	40600	0
109	20231227	191600	1091475450	40600	40600	40600	40600	0
110	20231227	191500	1091475450	40600	40600	40600	40600	0
111	20231227	191400	1091475450	40600	40600	40600	40600	0
112	20231227	191300	1091475450	40600	40600	40600	40600	0
113	20231227	191200	1091475450	40600	40600	40600	40600	0
114	20231227	191100	1091475450	40600	40600	40600	40600	0
115	20231227	191000	1091475450	40600	40600	40600	40600	0
116	20231227	190900	1091475450	40600	40600	40600	40600	0
117	20231227	190800	1091475450	40600	40600	40600	40600	0
118	20231227	190700	1091475450	40600	40600	40600	40600	0
119	20231227	190600	1091475450	40600	40600	40600	40600	0
120	20231227	190500	1091475450	40600	40600	40600	40600	0
121	20231227	190400	1091475450	40600	40600	40600	40600	0
122	20231227	190300	1091475450	40600	40600	40600	40600	594
123	20231227	190200	1091475450	40600	40600	40600	40600	0
124	20231227	190100	1091475450	40600	40600	40600	40600	0
125	20231227	190000	1091475450	40600	40600	40600	40600	0
126	20231227	185900	1091475450	40600	40600	40600	40600	0
127	20231227	185800	1091475450	40600	40600	40600	40600	0
128	20231227	185700	1091475450	40600	40600	40600	40600	0
129	20231227	185600	1091475450	40600	40600	40600	40600	0
130	20231227	185500	1091475450	40600	40600	40600	40600	0
131	20231227	185400	1091475450	40600	40600	40600	40600	0
132	20231227	185300	1091475450	40600	40600	40600	40600	0
133	20231227	185200	1091475450	40600	40600	40600	40600	0
134	20231227	185100	1091475450	40600	40600	40600	40600	0
135	20231227	185000	1091475450	40600	40600	40600	40600	0
136	20231227	184900	1091475450	40600	40600	40600	40600	0
137	20231227	184800	1091475450	40600	40600	40600	40600	0
138	20231227	184700	1091475450	40600	40600	40600	40600	0
139	20231227	184600	1091475450	40600	40600	40600	40600	0
140	20231227	184500	1091475450	40600	40600	40600	40600	0
141	20231227	184400	1091475450	40600	40600	40600	40600	0
142	20231227	184300	1091475450	40600	40600	40600	40600	0
143	20231227	184200	1091475450	40600	40600	40600	40600	0
144	20231227	184100	1091475450	40600	40600	40600	40600	0
145	20231227	184000	1091475450	40600	40600	40600	40600	0
146	20231227	183900	1091475450	40600	40600	40600	40600	0
147	20231227	183800	1091475450	40600	40600	40600	40600	0
148	20231227	183700	1091475450	40600	40600	40600	40600	0
149	20231227	183600	1091475450	40600	40600	40600	40600	0
150	20231227	183500	1091475450	40600	40600	40600	40600	0
151	20231227	183400	1091475450	40600	40600	40600	40600	0
152	20231227	183300	1091475450	40600	40600	40600	40600	594
153	20231227	183200	1091475450	40600	40600	40600	40600	0
154	20231227	183100	1091475450	40600	40600	40600	40600	0
155	20231227	183000	1091475450	40600	40600	40600	40600	0
156	20231227	182900	1091475450	40600	40600	40600	40600	0
157	20231227	182800	1091475450	40600	40600	40600	40600	0
158	20231227	182700	1091475450	40600	40600	40600	40600	0
159	20231227	182600	1091475450	40600	40600	40600	40600	0
160	20231227	182500	1091475450	40600	40600	40600	40600	0
161	20231227	182400	1091475450	40600	40600	40600	40600	0
162	20231227	182300	1091475450	40600	40600	40600	40600	0
163	20231227	182200	1091475450	40600	40600	40600	40600	0
164	20231227	182100	1091475450	40600	40600	40600	40600	0
165	20231227	182000	1091475450	40600	40600	40600	40600	0
166	20231227	181900	1091475450	40600	40600	40600	40600	0
167	20231227	181800	1091475450	40600	40600	40600	40600	0
168	20231227	181700	1091475450	40600	40600	40600	40600	0
169	20231227	181600	1091475450	40600	40600	40600	40600	0
170	20231227	181500	1091475450	40600	40600	40600	40600	0
171	20231227	181400	1091475450	40600	40600	40600	40600	0
172	20231227	181300	1091475450	40600	40600	40600	40600	0
173	20231227	181200	1091475450	40600	40600	40600	40600	0
174	20231227	181100	1091475450	40600	40600	40600	40600	0
175	20231227	181000	1091475450	40600	40600	40600	40600	0
176	20231227	180900	1091475450	40600	40600	40600	40600	0
177	20231227	180800	1091475450	40600	40600	40600	40600	0
178	20231227	180700	1091475450	40600	40600	40600	40600	0
179	20231227	180600	1091475450	40600	40600	40600	40600	0
180	20231227	180500	1091475450	40600	40600	40600	40600	0
181	20231227	180400	1091475450	40600	40600	40600	40600	0
182	20231227	180300	1091475450	40600	40600	40600	40600	594
183	20231227	180200	1091475450	40600	40600	40600	40600	0
184	20231227	180100	1091475450	40600	40600	40600	40600	0
185	20231227	180000	1091475450	40600	40600	40600	40600	0
186	20231227	175900	1091475450	40600	40600	40600	40600	0
187	20231227	175800	1091475450	40600	40600	40600	40600	0
188	20231227	175700	1091475450	40600	40600	40600	40600	0
189	20231227	175600	1091475450	40600	40600	40600	40600	0
190	20231227	175500	1091475450	40600	40600	40600	40600	0
191	20231227	175400	1091475450	40600	40600	40600	40600	0
192	20231227	175300	1091475450	40600	40600	40600	40600	0
193	20231227	175200	1091475450	40600	40600	40600	40600	0
194	20231227	175100	1091475450	40600	40600	40600	40600	0
195	20231227	175000	1091475450	40600	40600	40600	40600	0
196	20231227	174900	1091475450	40600	40600	40600	40600	0
197	20231227	174800	1091475450	40600	40600	40600	40600	0
198	20231227	174700	1091475450	40600	40600	40600	40600	0
199	20231227	174600	1091475450	40600	40600	40600	40600	0
200	20231227	174500	1091475450	40600	40600	40600	40600	0
201	20231227	174400	1091475450	40600	40600	40600	40600	0
202	20231227	174300	1091475450	40600	40600	40600	40600	0
203	20231227	174200	1091475450	40600	40600	40600	40600	0
204	20231227	174100	1091475450	40600	40600	40600	40600	0
205	20231227	174000	1091475450	40600	40600	40600	40600	0
206	20231227	173900	1091475450	40600	40600	40600	40600	0
207	20231227	173800	1091475450	40600	40600	40600	40600	0
208	20231227	173700	1091475450	40600	40600	40600	40600	0
209	20231227	173600	1091475450	40600	40600	40600	40600	0
210	20231227	173500	1091475450	40600	40600	40600	40600	0
211	20231227	173400	1091475450	40600	40600	40600	40600	0
212	20231227	173300	1091475450	40600	40600	40600	40600	594
213	20231227	173200	1091475450	40600	40600	40600	40600	0
214	20231227	173100	1091475450	40600	40600	40600	40600	0
215	20231227	173000	1091475450	40600	40600	40600	40600	0
216	20231227	172900	1091475450	40600	40600	40600	40600	0
217	20231227	172800	1091475450	40600	40600	40600	40600	0
218	20231227	172700	1091475450	40600	40600	40600	40600	0
219	20231227	172600	1091475450	40600	40600	40600	40600	0
220	20231227	172500	1091475450	40600	40600	40600	40600	0
221	20231227	172400	1091475450	40600	40600	40600	40600	0
222	20231227	172300	1091475450	40600	40600	40600	40600	0
223	20231227	172200	1091475450	40600	40600	40600	40600	0
224	20231227	172100	1091475450	40600	40600	40600	40600	0
225	20231227	172000	1091475450	40600	40600	40600	40600	0
226	20231227	171900	1091475450	40600	40600	40600	40600	0
227	20231227	171800	1091475450	40600	40600	40600	40600	0
228	20231227	171700	1091475450	40600	40600	40600	40600	0
229	20231227	171600	1091475450	40600	40600	40600	40600	0
230	20231227	171500	1091475450	40600	40600	40600	40600	0
231	20231227	171400	1091475450	40600	40600	40600	40600	0
232	20231227	171300	1091475450	40600	40600	40600	40600	0
233	20231227	171200	1091475450	40600	40600	40600	40600	0
234	20231227	171100	1091475450	40600	40600	40600	40600	0
235	20231227	171000	1091475450	40600	40600	40600	40600	0
236	20231227	170900	1091475450	40600	40600	40600	40600	0
237	20231227	170800	1091475450	40600	40600	40600	40600	0
238	20231227	170700	1091475450	40600	40600	40600	40600	0
239	20231227	170600	1091475450	40600	40600	40600	40600	0
240	20231227	170500	1091475450	40600	40600	40600	40600	0
241	20231227	170400	1091475450	40600	40600	40600	40600	0
242	20231227	170300	1091475450	40600	40600	40600	40600	594
243	20231227	170200	1091475450	40600	40600	40600	40600	0
244	20231227	170100	1091475450	40600	40600	40600	40600	0
245	20231227	170000	1091475450	40600	40600	40600	40600	0
246	20231227	165900	1091475450	40600	40600	40600	40600	0
247	20231227	165800	1091475450	40600	40600	40600	40600	0
248	20231227	165700	1091475450	40600	40600	40600	40600	0
249	20231227	165600	1091475450	40600	40600	40600	40600	0
250	20231227	165500	1091475450	40600	40600	40600	40600	0
251	20231227	165400	1091475450	40600	40600	40600	40600	0
252	20231227	165300	1091475450	40600	40600	40600	40600	0
253	20231227	165200	1091475450	40600	40600	40600	40600	0
254	20231227	165100	1091475450	40600	40600	40600	40600	0
255	20231227	165000	1091475450	40600	40600	40600	40600	0
256	20231227	164900	1091475450	40600	40600	40600	40600	0
257	20231227	164800	1091475450	40600	40600	40600	40600	0
258	20231227	164700	1091475450	40600	40600	40600	40600	0
259	20231227	164600	1091475450	40600	40600	40600	40600	0
260	20231227	164500	1091475450	40600	40600	40600	40600	0
261	20231227	164400	1091475450	40600	40600	40600	40600	0
262	20231227	164300	1091475450	40600	40600	40600	40600	0
263	20231227	164200	1091475450	40600	40600	40600	40600	0
264	20231227	164100	1091475450	40600	40600	40600	40600	0
265	20231227	164000	1091475450	40600	40600	40600	40600	0
266	20231227	163900	1091475450	40600	40600	40600	40600	0
267	20231227	163800	1091475450	40600	40600	40600	40600	0
268	20231227	163700	1091475450	40600	40600	40600	40600	0
269	20231227	163600	1091475450	40600	40600	40600	40600	0
270	20231227	163500	1091475450	40600	40600	40600	40600	0
271	20231227	163400	1091475450	40600	40600	40600	40600	0
272	20231227	163300	1091475450	40600	40600	40600	40600	594
273	20231227	163200	1091475450	40600	40600	40600	40600	0
274	20231227	163100	1091475450	40600	40600	40600	40600	0
275	20231227	163000	1091475450	40600	40600	40600	40600	0
276	20231227	162900	1091475450	40600	40600	40600	40600	0
277	20231227	162800	1091475450	40600	40600	40600	40600	0
278	20231227	162700	1091475450	40600	40600	40600	40600	0
279	20231227	162600	1091475450	40600	40600	40600	40600	0
280	20231227	162500	1091475450	40600	40600	40600	40600	0
281	20231227	162400	1091475450	40600	40600	40600	40600	0
282	20231227	162300	1091475450	40600	40600	40600	40600	0
283	20231227	162200	1091475450	40600	40600	40600	40600	0
284	20231227	162100	1091475450	40600	40600	40600	40600	0
285	20231227	162000	1091475450	40600	40600	40600	40600	0
286	20231227	161900	1091475450	40600	40600	40600	40600	0
287	20231227	161800	1091475450	40600	40600	40600	40600	0
288	20231227	161700	1091475450	40600	40600	40600	40600	0
289	20231227	161600	1091475450	40600	40600	40600	40600	0
290	20231227	161500	1091475450	40600	40600	40600	40600	0
291	20231227	161400	1091475450	40600	40600	40600	40600	0
292	20231227	161300	1091475450	40600	40600	40600	40600	0
293	20231227	161200	1091475450	40600	40600	40600	40600	0
294	20231227	161100	1091475450	40600	40600	40600	40600	0
295	20231227	161000	1091475450	40600	40600	40600	40600	0
296	20231227	160900	1091475450	40600	40600	40600	40600	0
297	20231227	160800	1091475450	40600	40600	40600	40600	0
298	20231227	160700	1091475450	40600	40600	40600	40600	0
299	20231227	160600	1091475450	40600	40600	40600	40600	0
300	20231227	160500	1091475450	40600	40600	40600	40600	0
301	20231227	160400	1091475450	40600	40600	40600	40600	0
302	20231227	160300	1091475450	40600	40600	40600	40600	594
303	20231227	160200	1091475450	40600	40600	40600	40600	0
304	20231227	160100	1091475450	40600	40600	40600	40600	0
305	20231227	160000	1091475450	40600	40600	40600	40600	0
306	20231227	155900	1091475450	40600	40600	40600	40600	0
307	20231227	155800	1091475450	40600	40600	40600	40600	0
308	20231227	155700	1091475450	40600	40600	40600	40600	0
309	20231227	155600	1091475450	40600	40600	40600	40600	0
310	20231227	155500	1091475450	40600	40600	40600	40600	0
311	20231227	155400	1091475450	40600	40600	40600	40600	0
312	20231227	155300	1091475450	40600	40600	40600	40600	0
313	20231227	155200	1091475450	40600	40600	40600	40600	0
314	20231227	155100	1091475450	40600	40600	40600	40600	0
315	20231227	155000	1091475450	40600	40600	40600	40600	0
316	20231227	154900	1091475450	40600	40600	40600	40600	0
317	20231227	154800	1091475450	40600	40600	40600	40600	0
318	20231227	154700	1091475450	40600	40600	40600	40600	0
319	20231227	154600	1091475450	40600	40600	40600	40600	0
320	20231227	154500	1091475450	40600	40600	40600	40600	0
321	20231227	154400	1091475450	40600	40600	40600	40600	0
322	20231227	154300	1091475450	40600	40600	40600	40600	0
323	20231227	154200	1091475450	40600	40600	40600	40600	0
324	20231227	154100	1091475450	40600	40600	40600	40600	0
325	20231227	154000	1091475450	40600	40600	40600	40600	0
326	20231227	153900	1091475450	40600	40600	40600	40600	0
327	20231227	153800	1091475450	40600	40600	40600	40600	0
328	20231227	153700	1091475450	40600	40600	40600	40600	0
329	20231227	153600	1091475450	40600	40600	40600	40600	0
330	20231227	153500	1091475450	40600	40600	40600	40600	0
331	20231227	153400	1091475450	40600	40600	40600	40600	0
332	20231227	153300	1091475450	40600	40600	40600	40600	594
333	20231227	153200	1091475450	40600	40600	40600	40600	0
334	20231227	153100	1091475450	40600	40600	40600	40600	0
335	20231227	153000	1091475450	40600	40600	40600	40600	594
336	20231227	152900	1067359050	40500	40500	40500	40500	0
337	20231227	152800	1067359050	40500	40500	40500	40500	0
338	20231227	152700	1067359050	40500	40500	40500	40500	0
339	20231227	152600	1067359050	40500	40500	40500	40500	0
340	20231227	152500	1067359050	40500	40500	40500	40500	0
341	20231227	152400	1067359050	40500	40500	40500	40500	0
342	20231227	152300	1067359050	40500	40500	40500	40500	0
343	20231227	152200	1067359050	40500	40500	40500	40500	0
344	20231227	152100	1067359050	40500	40500	40500	40500	0
345	20231227	152000	1067359050	40500	40500	40500	40500	0
346	20231227	151900	1067359050	40500	40550	40550	40500	63
347	20231227	151800	1064806900	40550	40550	40550	40500	384
348	20231227	151700	1049250700	40550	40550	40550	40550	46
349	20231227	151600	1047385400	40550	40500	40550	40500	59
350	20231227	151500	1044993600	40550	40550	40550	40500	42
351	20231227	151400	1043292200	40550	40550	40550	40500	100
352	20231227	151300	1039238700	40550	40500	40550	40500	54
353	20231227	151200	1037051400	40500	40550	40550	40500	37
354	20231227	151100	1035552550	40550	40550	40550	40550	14
355	20231227	151000	1034984850	40500	40550	40550	40500	196
356	20231227	150900	1027037250	40550	40600	40600	40550	117
357	20231227	150800	1022292550	40550	40600	40600	40550	36
358	20231227	150700	1020832650	40600	40550	40600	40550	40
359	20231227	150600	1019210300	40550	40600	40600	40550	36
360	20231227	150500	1017750450	40600	40600	40600	40550	181
361	20231227	150400	1010403350	40550	40550	40550	40550	4
362	20231227	150300	1010241150	40550	40550	40550	40550	80
363	20231227	150200	1006997150	40550	40550	40550	40550	130
364	20231227	150100	1001725650	40550	40550	40550	40550	34
365	20231227	150000	1000346950	40550	40500	40550	40500	59
366	20231227	145900	997954750	40600	40550	40650	40500	612
367	20231227	145800	973125750	40550	40600	40600	40550	334
368	20231227	145700	959575600	40600	40600	40600	40600	91
369	20231227	145600	955881000	40650	40650	40650	40600	138
370	20231227	145500	950276450	40600	40600	40600	40600	70
371	20231227	145400	947434450	40600	40600	40600	40600	42
372	20231227	145300	945729250	40650	40600	40650	40600	35
373	20231227	145200	944308200	40600	40600	40600	40600	13
374	20231227	145100	943780400	40600	40600	40650	40600	35
375	20231227	145000	942359350	40600	40650	40650	40600	38
376	20231227	144900	940816500	40600	40600	40650	40600	40
377	20231227	144800	939192400	40600	40600	40650	40600	43
378	20231227	144700	937446300	40600	40600	40600	40600	39
379	20231227	144600	935862900	40650	40650	40650	40600	35
380	20231227	144500	934441800	40600	40650	40650	40600	40
381	20231227	144400	932817750	40650	40600	40650	40600	34
382	20231227	144300	931437300	40700	40650	40700	40600	55
383	20231227	144200	929201100	40650	40700	40700	40650	48
384	20231227	144100	927249350	40650	40650	40700	40650	414
385	20231227	144000	910419700	40700	40650	40700	40650	34
386	20231227	143900	909037550	40650	40700	40700	40650	15
387	20231227	143800	908427450	40650	40700	40700	40650	43
388	20231227	143700	906679300	40650	40650	40650	40650	37
389	20231227	143600	905175250	40650	40700	40700	40650	525
390	20231227	143500	883809500	40700	40700	40700	40700	33
391	20231227	143400	882466400	40700	40700	40700	40700	42
392	20231227	143300	880757000	40700	40750	40750	40700	16
393	20231227	143200	880105400	40700	40700	40700	40700	8
394	20231227	143100	879779800	40700	40700	40700	40700	9
395	20231227	143000	879413500	40700	40700	40700	40700	4
396	20231227	142900	879250700	40700	40700	40700	40700	12
397	20231227	142800	878762300	40700	40700	40700	40700	4
398	20231227	142700	878599500	40700	40700	40700	40700	12
399	20231227	142600	878111100	40700	40700	40700	40700	5
400	20231227	142500	877907600	40700	40700	40700	40700	14
401	20231227	142400	877337800	40700	40700	40700	40700	5
402	20231227	142300	877134300	40700	40700	40700	40700	0
403	20231227	142200	877134300	40700	40700	40700	40700	4
404	20231227	142100	876971500	40750	40750	40750	40750	18
405	20231227	142000	876238000	40700	40700	40700	40700	5
406	20231227	141900	876034500	40750	40750	40750	40750	52
407	20231227	141800	873915500	40700	40700	40700	40700	4
408	20231227	141700	873752700	40700	40700	40700	40700	68
409	20231227	141600	870985100	40700	40700	40700	40700	6
410	20231227	141500	870740900	40650	40650	40650	40650	4
411	20231227	141400	870578300	40650	40750	40750	40650	1191
412	20231227	141300	822108250	40700	40700	40700	40700	5
413	20231227	141200	821904750	40700	40700	40700	40700	0
414	20231227	141100	821904750	40700	40700	40700	40700	27
415	20231227	141000	820805850	40750	40750	40750	40750	0
416	20231227	140900	820805850	40750	40700	40750	40700	5
417	20231227	140800	820602300	40750	40750	40750	40750	0
418	20231227	140700	820602300	40750	40750	40750	40750	41
419	20231227	140600	818931550	40700	40700	40700	40700	6
420	20231227	140500	818687350	40700	40700	40750	40700	138
421	20231227	140400	813070250	40700	40750	40750	40700	175
422	20231227	140300	805947700	40750	40750	40750	40750	21
423	20231227	140200	805091950	40750	40700	40750	40700	307
424	20231227	140100	792597000	40750	40750	40750	40750	1
425	20231227	140000	792556250	40750	40750	40750	40750	1
426	20231227	135900	792515500	40750	40750	40750	40700	107
427	20231227	135800	788155500	40700	40750	40750	40700	1466
428	20231227	135700	728417200	40750	40750	40750	40750	4
429	20231227	135600	728254200	40800	40750	40800	40750	9
430	20231227	135500	727887300	40800	40750	40800	40750	13
431	20231227	135400	727357100	40800	40800	40800	40800	18
432	20231227	135300	726622700	40750	40750	40750	40750	0
433	20231227	135200	726622700	40750	40800	40800	40750	15
434	20231227	135100	726010950	40750	40750	40750	40750	0
435	20231227	135000	726010950	40750	40750	40750	40750	4
436	20231227	134900	725847950	40750	40800	40800	40750	101
437	20231227	134800	721732150	40750	40800	40800	40750	5
438	20231227	134700	721528350	40750	40750	40750	40750	0
439	20231227	134600	721528350	40750	40750	40750	40750	5
440	20231227	134500	721324600	40800	40750	40800	40750	74
441	20231227	134400	718309050	40750	40750	40750	40750	0
442	20231227	134300	718309050	40750	40750	40750	40750	4
443	20231227	134200	718146050	40750	40750	40750	40750	0
444	20231227	134100	718146050	40750	40800	40800	40750	6
445	20231227	134000	717901450	40800	40800	40800	40800	6
446	20231227	133900	717656650	40800	40750	40800	40750	6
447	20231227	133800	717412100	40750	40800	40800	40750	31
448	20231227	133700	716148800	40800	40800	40800	40800	9
449	20231227	133600	715781600	40750	40800	40800	40750	14
450	20231227	133500	715210600	40750	40750	40750	40750	61
451	20231227	133400	712724850	40800	40800	40800	40750	15
452	20231227	133300	712113050	40800	40800	40800	40800	0
453	20231227	133200	712113050	40800	40750	40800	40750	35
454	20231227	133100	710685300	40750	40750	40750	40750	0
455	20231227	133000	710685300	40750	40750	40750	40750	72
456	20231227	132900	707751300	40750	40750	40750	40750	0
457	20231227	132800	707751300	40750	40750	40750	40750	0
458	20231227	132700	707751300	40750	40800	40800	40750	14
459	20231227	132600	707180350	40800	40800	40800	40800	5
460	20231227	132500	706976350	40750	40750	40750	40750	4
461	20231227	132400	706813350	40750	40750	40750	40750	1
462	20231227	132300	706772600	40800	40750	40800	40750	19
463	20231227	132200	705998150	40750	40750	40750	40750	1
464	20231227	132100	705957400	40800	40800	40800	40800	61
465	20231227	132000	703468600	40750	40800	40800	40750	134
466	20231227	131900	698006450	40750	40800	40800	40750	156
467	20231227	131800	691644150	40800	40800	40800	40800	0
468	20231227	131700	691644150	40800	40800	40800	40800	0
469	20231227	131600	691644150	40800	40750	40800	40750	54
470	20231227	131500	689441150	40800	40800	40800	40800	54
471	20231227	131400	687237950	40800	40750	40800	40750	10
472	20231227	131300	686830200	40750	40800	40800	40750	6
473	20231227	131200	686585650	40750	40750	40750	40750	100
474	20231227	131100	682510650	40750	40750	40750	40750	4
475	20231227	131000	682347650	40750	40750	40750	40750	0
476	20231227	130900	682347650	40750	40800	40800	40750	23
477	20231227	130800	681410100	40800	40800	40800	40800	2
478	20231227	130700	681328500	40800	40750	40800	40750	6
479	20231227	130600	681083950	40800	40750	40800	40750	28
480	20231227	130500	679941700	40800	40800	40800	40800	61
481	20231227	130400	677452900	40850	40850	40850	40850	1
482	20231227	130300	677412050	40800	40800	40800	40800	500
483	20231227	130200	657012050	40800	40750	40800	40750	14
484	20231227	130100	656441050	40800	40800	40800	40800	31
485	20231227	130000	655176250	40750	40750	40750	40750	5
486	20231227	125900	654972500	40800	40800	40800	40800	51
487	20231227	125800	652891700	40750	40800	40800	40750	22
488	20231227	125700	651994700	40750	40800	40800	40750	169
489	20231227	125600	645104700	40800	40800	40800	40800	10
490	20231227	125500	644696700	40750	40750	40750	40750	5
491	20231227	125400	644492950	40800	40750	40800	40750	26
492	20231227	125300	643432200	40750	40750	40750	40750	5
493	20231227	125200	643228450	40750	40800	40800	40750	31
494	20231227	125100	641963700	40800	40750	40800	40750	6
495	20231227	125000	641719100	40800	40800	40800	40800	2
496	20231227	124900	641637500	40750	40750	40750	40750	0
497	20231227	124800	641637500	40750	40800	40800	40750	13
498	20231227	124700	641107300	40800	40800	40800	40800	2
499	20231227	124600	641025700	40800	40800	40800	40800	0
500	20231227	124500	641025700	40800	40800	40800	40800	0
501	20231227	124400	641025700	40800	40800	40800	40800	110
502	20231227	124300	636537700	40850	40850	40850	40850	1
503	20231227	124200	636496850	40800	40800	40800	40800	0
504	20231227	124100	636496850	40800	40800	40800	40800	4
505	20231227	124000	636333650	40800	40800	40800	40800	51
506	20231227	123900	634252850	40800	40800	40800	40800	5
507	20231227	123800	634048850	40800	40850	40850	40800	9
508	20231227	123700	633681600	40800	40850	40850	40800	5
509	20231227	123600	633477550	40800	40800	40800	40800	20
510	20231227	123500	632661550	40800	40800	40800	40800	5
511	20231227	123400	632457550	40800	40800	40800	40800	3
512	20231227	123300	632335150	40800	40800	40800	40800	62
513	20231227	123200	629805550	40800	40800	40800	40800	13
514	20231227	123100	629275150	40800	40850	40850	40800	11
515	20231227	123000	628826300	40850	40800	40850	40800	8
516	20231227	122900	628499850	40800	40800	40800	40800	34
517	20231227	122800	627112650	40750	40750	40750	40750	8
518	20231227	122700	626786650	40750	40750	40750	40750	0
519	20231227	122600	626786650	40750	40750	40750	40750	0
520	20231227	122500	626786650	40750	40800	40800	40750	8
521	20231227	122400	626460450	40750	40750	40750	40750	0
522	20231227	122300	626460450	40750	40750	40750	40750	4
523	20231227	122200	626297450	40800	40800	40800	40800	35
524	20231227	122100	624869450	40800	40750	40800	40750	15
525	20231227	122000	624257700	40800	40800	40800	40800	1
526	20231227	121900	624216900	40800	40800	40800	40800	22
527	20231227	121800	623319300	40800	40800	40800	40750	6
528	20231227	121700	623074700	40800	40800	40800	40800	6
529	20231227	121600	622829900	40750	40750	40750	40750	4
530	20231227	121500	622666900	40750	40750	40750	40750	2
531	20231227	121400	622585400	40800	40800	40800	40800	0
532	20231227	121300	622585400	40800	40800	40800	40800	52
533	20231227	121200	620463800	40800	40800	40800	40800	2
534	20231227	121100	620382200	40800	40800	40800	40800	0
535	20231227	121000	620382200	40800	40800	40800	40800	230
536	20231227	120900	610998200	40750	40750	40750	40750	4
537	20231227	120800	610835200	40800	40800	40800	40800	0
538	20231227	120700	610835200	40800	40800	40800	40800	3
539	20231227	120600	610712800	40800	40800	40800	40800	4
540	20231227	120500	610549600	40800	40800	40800	40800	4
541	20231227	120400	610386400	40800	40750	40800	40750	14
542	20231227	120300	609815600	40800	40800	40800	40800	11
543	20231227	120200	609366800	40750	40800	40800	40750	60
544	20231227	120100	606919000	40800	40800	40800	40800	6
545	20231227	120000	606674200	40800	40750	40800	40750	8
546	20231227	115900	606348050	40800	40800	40800	40800	30
547	20231227	115800	605124050	40800	40750	40800	40750	7
548	20231227	115700	604838650	40800	40800	40800	40800	1
549	20231227	115600	604797850	40800	40800	40800	40800	20
550	20231227	115500	603981850	40750	40750	40750	40750	5
551	20231227	115400	603778100	40800	40800	40800	40800	197
552	20231227	115300	595740500	40750	40800	40800	40750	15
553	20231227	115200	595128750	40800	40800	40800	40800	10
554	20231227	115100	594720750	40750	40750	40750	40750	4
555	20231227	115000	594557750	40800	40800	40800	40800	0
556	20231227	114900	594557750	40800	40750	40800	40750	74
557	20231227	114800	591538750	40800	40800	40800	40800	101
558	20231227	114700	587417950	40750	40750	40750	40750	0
559	20231227	114600	587417950	40750	40750	40750	40750	5
560	20231227	114500	587214200	40800	40800	40800	40800	4
561	20231227	114400	587051000	40800	40750	40800	40750	5
562	20231227	114300	586847200	40800	40750	40800	40750	25
563	20231227	114200	585827250	40800	40750	40800	40750	6
564	20231227	114100	585582700	40800	40800	40800	40800	14
565	20231227	114000	585011500	40750	40750	40750	40750	0
566	20231227	113900	585011500	40750	40800	40800	40750	6
567	20231227	113800	584766900	40750	40750	40750	40750	20
568	20231227	113700	583951900	40750	40750	40750	40750	4
569	20231227	113600	583788900	40750	40750	40750	40750	99
570	20231227	113500	579754650	40750	40750	40750	40700	28
571	20231227	113400	578614850	40750	40750	40750	40750	3
572	20231227	113300	578492600	40750	40750	40750	40750	2
573	20231227	113200	578411100	40700	40750	40750	40700	5
574	20231227	113100	578207550	40700	40700	40700	40700	0
575	20231227	113000	578207550	40700	40700	40700	40700	4
576	20231227	112900	578044750	40700	40700	40700	40700	0
577	20231227	112800	578044750	40700	40750	40750	40700	152
578	20231227	112700	571851000	40750	40750	40750	40750	353
579	20231227	112600	557466250	40700	40700	40700	40700	4
580	20231227	112500	557303450	40750	40750	40750	40750	3
581	20231227	112400	557181200	40750	40750	40750	40750	20
582	20231227	112300	556366200	40700	40750	40750	40700	5
583	20231227	112200	556162650	40750	40750	40750	40750	81
584	20231227	112100	552861900	40750	40750	40750	40700	26
585	20231227	112000	551803100	40800	40750	40800	40700	15
586	20231227	111900	551191250	40800	40750	40800	40750	39
587	20231227	111800	549600850	40750	40750	40750	40750	123
588	20231227	111700	544588600	40750	40750	40750	40750	2
589	20231227	111600	544507100	40700	40750	40750	40700	8
590	20231227	111500	544181300	40750	40750	40750	40750	1725
591	20231227	111400	473887550	40800	40800	40800	40800	0
592	20231227	111300	473887550	40800	40800	40800	40800	12
593	20231227	111200	473397950	40800	40800	40800	40800	100
594	20231227	111100	469317950	40850	40800	40850	40800	21
595	20231227	111000	468460150	40850	40750	40850	40750	111
596	20231227	110900	463931450	40800	40800	40800	40800	5
597	20231227	110800	463727450	40800	40800	40800	40800	22
598	20231227	110700	462829850	40750	40800	40800	40750	24
599	20231227	110600	461851600	40800	40750	40800	40750	17
600	20231227	110500	461158350	40750	40750	40750	40750	4
601	20231227	110400	460995350	40750	40800	40800	40750	101
602	20231227	110300	456879550	40800	40750	40800	40750	14
603	20231227	110200	456308550	40800	40800	40800	40800	0
604	20231227	110100	456308550	40800	40800	40800	40750	674
605	20231227	110000	428819350	40800	40850	40850	40800	10
606	20231227	105900	428411100	40800	40800	40800	40800	0
607	20231227	105800	428411100	40800	40800	40800	40800	50
608	20231227	105700	426371100	40800	40800	40800	40800	0
609	20231227	105600	426371100	40800	40800	40800	40800	4
610	20231227	105500	426207900	40900	40850	40900	40850	42
611	20231227	105400	424490950	40850	40850	40850	40850	0
612	20231227	105300	424490950	40850	40850	40850	40850	40
613	20231227	105200	422856950	40850	40850	40850	40850	4
614	20231227	105100	422693550	40850	40850	40850	40850	0
615	20231227	105000	422693550	40850	40850	40850	40850	14
616	20231227	104900	422121650	40850	40850	40850	40800	106
617	20231227	104800	417796000	40850	40850	40850	40850	0
618	20231227	104700	417796000	40850	40850	40850	40850	1
619	20231227	104600	417755150	40850	40850	40850	40850	12
620	20231227	104500	417264950	40850	40850	40850	40850	10
621	20231227	104400	416856450	40850	40850	40850	40850	32
622	20231227	104300	415549250	40850	40850	40850	40850	0
623	20231227	104200	415549250	40850	40850	40850	40850	10
624	20231227	104100	415140750	40850	40850	40850	40850	2
625	20231227	104000	415059050	40850	40850	40850	40850	0
626	20231227	103900	415059050	40850	40850	40850	40850	11
627	20231227	103800	414609700	40800	40800	40800	40800	4
628	20231227	103700	414446500	40800	40800	40800	40800	22
629	20231227	103600	413548900	40800	40800	40800	40800	3
630	20231227	103500	413426500	40800	40800	40800	40800	3
631	20231227	103400	413304100	40800	40800	40800	40800	1
632	20231227	103300	413263300	40800	40800	40800	40800	2
633	20231227	103200	413181700	40800	40800	40800	40800	8
634	20231227	103100	412855300	40800	40800	40800	40800	30
635	20231227	103000	411631300	40850	40850	40850	40850	0
636	20231227	102900	411631300	40850	40850	40850	40850	1
637	20231227	102800	411590450	40800	40850	40850	40800	325
638	20231227	102700	398330350	40850	40850	40850	40850	9
639	20231227	102600	397962700	40850	40850	40850	40850	774
640	20231227	102500	366344800	40900	40900	40900	40900	0
641	20231227	102400	366344800	40900	40900	40900	40900	10
642	20231227	102300	365935800	40900	40900	40900	40900	0
643	20231227	102200	365935800	40900	40900	40900	40900	16
644	20231227	102100	365281400	40900	40900	40950	40900	149
645	20231227	102000	359185350	40900	40900	40900	40900	217
646	20231227	101900	350310050	40850	40850	40850	40850	216
647	20231227	101800	341486450	40850	40850	40850	40850	46
648	20231227	101700	339607350	40850	40850	40850	40850	1
649	20231227	101600	339566500	40800	40800	40800	40800	0
650	20231227	101500	339566500	40800	40850	40850	40800	28
651	20231227	101400	338424050	40850	40800	40850	40800	6
652	20231227	101300	338179000	40800	40800	40800	40800	0
653	20231227	101200	338179000	40800	40800	40800	40800	0
654	20231227	101100	338179000	40800	40800	40800	40800	21
655	20231227	101000	337322200	40800	40800	40800	40800	1
656	20231227	100900	337281400	40800	40800	40800	40800	1
657	20231227	100800	337240600	40800	40800	40800	40800	1
658	20231227	100700	337199800	40800	40850	40850	40800	331
659	20231227	100600	323694800	40800	40800	40800	40800	11
660	20231227	100500	323246000	40800	40800	40800	40800	20
661	20231227	100400	322430000	40850	40800	40850	40800	5
662	20231227	100300	322225850	40850	40850	40850	40850	32
663	20231227	100200	320918650	40850	40850	40850	40850	1
664	20231227	100100	320877800	40850	40800	40850	40800	3
665	20231227	100000	320755300	40800	40800	40800	40800	1
666	20231227	095900	320714500	40800	40850	40850	40800	12
667	20231227	095800	320224850	40850	40850	40850	40850	3
668	20231227	095700	320102300	40850	40850	40850	40850	2
669	20231227	095600	320020600	40850	40850	40850	40850	0
670	20231227	095500	320020600	40850	40850	40850	40850	2
671	20231227	095400	319938900	40800	40800	40800	40800	0
672	20231227	095300	319938900	40800	40800	40800	40800	40
673	20231227	095200	318306900	40800	40800	40800	40800	53
674	20231227	095100	316144500	40750	40800	40800	40750	22
675	20231227	095000	315247900	40800	40800	40800	40800	1
676	20231227	094900	315207100	40800	40800	40800	40800	3
677	20231227	094800	315084700	40800	40800	40800	40800	44
678	20231227	094700	313289500	40800	40800	40800	40800	0
679	20231227	094600	313289500	40800	40800	40800	40800	10
680	20231227	094500	312881500	40800	40800	40800	40800	4
681	20231227	094400	312718300	40800	40800	40800	40800	6
682	20231227	094300	312473500	40800	40800	40800	40800	24
683	20231227	094200	311494300	40800	40850	40850	40800	84
684	20231227	094100	308066950	40800	40800	40800	40800	2
685	20231227	094000	307985350	40850	40850	40850	40850	0
686	20231227	093900	307985350	40850	40850	40850	40850	8
687	20231227	093800	307658550	40800	40800	40800	40800	0
688	20231227	093700	307658550	40800	40800	40800	40800	40
689	20231227	093600	306026550	40850	40800	40850	40800	90
690	20231227	093500	302353650	40850	40850	40850	40800	109
691	20231227	093400	297906050	40750	40950	40950	40750	2851
692	20231227	093300	181324500	40950	40950	40950	40950	1
693	20231227	093200	181283550	40950	40950	40950	40900	27
694	20231227	093100	180178000	40950	40950	40950	40950	2
695	20231227	093000	180096100	40900	40950	40950	40900	670
696	20231227	092900	152692700	40950	40950	40950	40950	327
697	20231227	092800	139302050	40950	40950	40950	40950	69
698	20231227	092700	136476500	40900	40950	40950	40900	706
699	20231227	092600	107592000	40950	40950	40950	40950	0
700	20231227	092500	107592000	40950	40950	40950	40950	1
701	20231227	092400	107551050	41000	41000	41000	41000	26
702	20231227	092300	106485050	41000	41000	41000	41000	10
703	20231227	092200	106075050	41000	41000	41000	40950	424
704	20231227	092100	88709050	41050	41000	41050	41000	114
705	20231227	092000	84034900	41000	41000	41000	41000	63
706	20231227	091900	81451900	41000	41050	41050	41000	368
707	20231227	091800	66358800	41050	41050	41050	41050	175
708	20231227	091700	59175050	41050	41100	41100	41050	66
709	20231227	091600	56465700	41100	41100	41100	41100	68
710	20231227	091500	53670900	41100	41100	41100	41100	2
711	20231227	091400	53588700	41100	41050	41100	41050	89
712	20231227	091300	49933450	41050	41100	41100	41050	200
713	20231227	091200	41716700	41100	41100	41100	41100	21
714	20231227	091100	40853600	41100	41100	41100	41100	16
715	20231227	091000	40196000	41100	41050	41100	41050	19
716	20231227	090900	39415250	41100	41150	41150	41100	9
717	20231227	090800	39045050	41150	41150	41150	41150	3
718	20231227	090700	38921600	41150	41150	41150	41150	11
719	20231227	090600	38468950	41100	41150	41150	41100	79
720	20231227	090500	35220600	41150	41150	41150	41150	16
721	20231227	090400	34562200	41150	41200	41200	41150	11
722	20231227	090300	34109050	40950	41200	41200	40950	324
723	20231227	090200	20837750	40950	41000	41100	40950	101
724	20231227	090100	16693250	41000	40950	41100	40950	72
725	20231227	090000	13741450	41000	41050	41100	41000	335