KissMeData/078930/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194900	8642855250	42350	42350	42350	42350	93549
3	20231215	194800	8642855250	42350	42350	42350	42350	0
4	20231215	194700	8642855250	42350	42350	42350	42350	0
5	20231215	194600	8642855250	42350	42350	42350	42350	0
6	20231215	194500	8642855250	42350	42350	42350	42350	0
7	20231215	194400	8642855250	42350	42350	42350	42350	0
8	20231215	194300	8642855250	42350	42350	42350	42350	0
9	20231215	194200	8642855250	42350	42350	42350	42350	0
10	20231215	194100	8642855250	42350	42350	42350	42350	0
11	20231215	194000	8642855250	42350	42350	42350	42350	0
12	20231215	193900	8642855250	42350	42350	42350	42350	0
13	20231215	193800	8642855250	42350	42350	42350	42350	0
14	20231215	193700	8642855250	42350	42350	42350	42350	0
15	20231215	193600	8642855250	42350	42350	42350	42350	0
16	20231215	193500	8642855250	42350	42350	42350	42350	0
17	20231215	193400	8642855250	42350	42350	42350	42350	0
18	20231215	193300	8642855250	42350	42350	42350	42350	0
19	20231215	193200	8642855250	42350	42350	42350	42350	0
20	20231215	193100	8642855250	42350	42350	42350	42350	0
21	20231215	193000	8642855250	42350	42350	42350	42350	0
22	20231215	192900	8642855250	42350	42350	42350	42350	0
23	20231215	192800	8642855250	42350	42350	42350	42350	0
24	20231215	192700	8642855250	42350	42350	42350	42350	0
25	20231215	192600	8642855250	42350	42350	42350	42350	0
26	20231215	192500	8642855250	42350	42350	42350	42350	0
27	20231215	192400	8642855250	42350	42350	42350	42350	0
28	20231215	192300	8642855250	42350	42350	42350	42350	0
29	20231215	192200	8642855250	42350	42350	42350	42350	0
30	20231215	192100	8642855250	42350	42350	42350	42350	0
31	20231215	192000	8642855250	42350	42350	42350	42350	0
32	20231215	191900	8642855250	42350	42350	42350	42350	93549
33	20231215	191800	8642855250	42350	42350	42350	42350	0
34	20231215	191700	8642855250	42350	42350	42350	42350	0
35	20231215	191600	8642855250	42350	42350	42350	42350	0
36	20231215	191500	8642855250	42350	42350	42350	42350	0
37	20231215	191400	8642855250	42350	42350	42350	42350	0
38	20231215	191300	8642855250	42350	42350	42350	42350	0
39	20231215	191200	8642855250	42350	42350	42350	42350	0
40	20231215	191100	8642855250	42350	42350	42350	42350	0
41	20231215	191000	8642855250	42350	42350	42350	42350	0
42	20231215	190900	8642855250	42350	42350	42350	42350	0
43	20231215	190800	8642855250	42350	42350	42350	42350	0
44	20231215	190700	8642855250	42350	42350	42350	42350	0
45	20231215	190600	8642855250	42350	42350	42350	42350	0
46	20231215	190500	8642855250	42350	42350	42350	42350	0
47	20231215	190400	8642855250	42350	42350	42350	42350	0
48	20231215	190300	8642855250	42350	42350	42350	42350	0
49	20231215	190200	8642855250	42350	42350	42350	42350	0
50	20231215	190100	8642855250	42350	42350	42350	42350	0
51	20231215	190000	8642855250	42350	42350	42350	42350	0
52	20231215	185900	8642855250	42350	42350	42350	42350	0
53	20231215	185800	8642855250	42350	42350	42350	42350	0
54	20231215	185700	8642855250	42350	42350	42350	42350	0
55	20231215	185600	8642855250	42350	42350	42350	42350	0
56	20231215	185500	8642855250	42350	42350	42350	42350	0
57	20231215	185400	8642855250	42350	42350	42350	42350	0
58	20231215	185300	8642855250	42350	42350	42350	42350	0
59	20231215	185200	8642855250	42350	42350	42350	42350	0
60	20231215	185100	8642855250	42350	42350	42350	42350	0
61	20231215	185000	8642855250	42350	42350	42350	42350	0
62	20231215	184900	8642855250	42350	42350	42350	42350	93549
63	20231215	184800	8642855250	42350	42350	42350	42350	0
64	20231215	184700	8642855250	42350	42350	42350	42350	0
65	20231215	184600	8642855250	42350	42350	42350	42350	0
66	20231215	184500	8642855250	42350	42350	42350	42350	0
67	20231215	184400	8642855250	42350	42350	42350	42350	0
68	20231215	184300	8642855250	42350	42350	42350	42350	0
69	20231215	184200	8642855250	42350	42350	42350	42350	0
70	20231215	184100	8642855250	42350	42350	42350	42350	0
71	20231215	184000	8642855250	42350	42350	42350	42350	0
72	20231215	183900	8642855250	42350	42350	42350	42350	0
73	20231215	183800	8642855250	42350	42350	42350	42350	0
74	20231215	183700	8642855250	42350	42350	42350	42350	0
75	20231215	183600	8642855250	42350	42350	42350	42350	0
76	20231215	183500	8642855250	42350	42350	42350	42350	0
77	20231215	183400	8642855250	42350	42350	42350	42350	0
78	20231215	183300	8642855250	42350	42350	42350	42350	0
79	20231215	183200	8642855250	42350	42350	42350	42350	0
80	20231215	183100	8642855250	42350	42350	42350	42350	0
81	20231215	183000	8642855250	42350	42350	42350	42350	0
82	20231215	182900	8642855250	42350	42350	42350	42350	0
83	20231215	182800	8642855250	42350	42350	42350	42350	0
84	20231215	182700	8642855250	42350	42350	42350	42350	0
85	20231215	182600	8642855250	42350	42350	42350	42350	0
86	20231215	182500	8642855250	42350	42350	42350	42350	0
87	20231215	182400	8642855250	42350	42350	42350	42350	0
88	20231215	182300	8642855250	42350	42350	42350	42350	0
89	20231215	182200	8642855250	42350	42350	42350	42350	0
90	20231215	182100	8642855250	42350	42350	42350	42350	0
91	20231215	182000	8642855250	42350	42350	42350	42350	0
92	20231215	181900	8642855250	42350	42350	42350	42350	93549
93	20231215	181800	8642855250	42350	42350	42350	42350	0
94	20231215	181700	8642855250	42350	42350	42350	42350	0
95	20231215	181600	8642855250	42350	42350	42350	42350	0
96	20231215	181500	8642855250	42350	42350	42350	42350	0
97	20231215	181400	8642855250	42350	42350	42350	42350	0
98	20231215	181300	8642855250	42350	42350	42350	42350	0
99	20231215	181200	8642855250	42350	42350	42350	42350	0
100	20231215	181100	8642855250	42350	42350	42350	42350	0
101	20231215	181000	8642855250	42350	42350	42350	42350	0
102	20231215	180900	8642855250	42350	42350	42350	42350	0
103	20231215	180800	8642855250	42350	42350	42350	42350	0
104	20231215	180700	8642855250	42350	42350	42350	42350	0
105	20231215	180600	8642855250	42350	42350	42350	42350	0
106	20231215	180500	8642855250	42350	42350	42350	42350	0
107	20231215	180400	8642855250	42350	42350	42350	42350	0
108	20231215	180300	8642855250	42350	42350	42350	42350	0
109	20231215	180200	8642855250	42350	42350	42350	42350	0
110	20231215	180100	8642855250	42350	42350	42350	42350	0
111	20231215	180000	8642855250	42350	42350	42350	42350	0
112	20231215	175900	8642855250	42350	42350	42350	42350	0
113	20231215	175800	8642855250	42350	42350	42350	42350	0
114	20231215	175700	8642855250	42350	42350	42350	42350	0
115	20231215	175600	8642855250	42350	42350	42350	42350	0
116	20231215	175500	8642855250	42350	42350	42350	42350	0
117	20231215	175400	8642855250	42350	42350	42350	42350	0
118	20231215	175300	8642855250	42350	42350	42350	42350	0
119	20231215	175200	8642855250	42350	42350	42350	42350	0
120	20231215	175100	8642855250	42350	42350	42350	42350	0
121	20231215	175000	8642855250	42350	42350	42350	42350	0
122	20231215	174900	8642855250	42350	42350	42350	42350	93549
123	20231215	174800	8642855250	42350	42350	42350	42350	0
124	20231215	174700	8642855250	42350	42350	42350	42350	0
125	20231215	174600	8642855250	42350	42350	42350	42350	0
126	20231215	174500	8642855250	42350	42350	42350	42350	0
127	20231215	174400	8642855250	42350	42350	42350	42350	0
128	20231215	174300	8642855250	42350	42350	42350	42350	0
129	20231215	174200	8642855250	42350	42350	42350	42350	0
130	20231215	174100	8642855250	42350	42350	42350	42350	0
131	20231215	174000	8642855250	42350	42350	42350	42350	0
132	20231215	173900	8642855250	42350	42350	42350	42350	0
133	20231215	173800	8642855250	42350	42350	42350	42350	0
134	20231215	173700	8642855250	42350	42350	42350	42350	0
135	20231215	173600	8642855250	42350	42350	42350	42350	0
136	20231215	173500	8642855250	42350	42350	42350	42350	0
137	20231215	173400	8642855250	42350	42350	42350	42350	0
138	20231215	173300	8642855250	42350	42350	42350	42350	0
139	20231215	173200	8642855250	42350	42350	42350	42350	0
140	20231215	173100	8642855250	42350	42350	42350	42350	0
141	20231215	173000	8642855250	42350	42350	42350	42350	0
142	20231215	172900	8642855250	42350	42350	42350	42350	0
143	20231215	172800	8642855250	42350	42350	42350	42350	0
144	20231215	172700	8642855250	42350	42350	42350	42350	0
145	20231215	172600	8642855250	42350	42350	42350	42350	0
146	20231215	172500	8642855250	42350	42350	42350	42350	0
147	20231215	172400	8642855250	42350	42350	42350	42350	0
148	20231215	172300	8642855250	42350	42350	42350	42350	0
149	20231215	172200	8642855250	42350	42350	42350	42350	0
150	20231215	172100	8642855250	42350	42350	42350	42350	0
151	20231215	172000	8642855250	42350	42350	42350	42350	0
152	20231215	171900	8642855250	42350	42350	42350	42350	93549
153	20231215	171800	8642855250	42350	42350	42350	42350	0
154	20231215	171700	8642855250	42350	42350	42350	42350	0
155	20231215	171600	8642855250	42350	42350	42350	42350	0
156	20231215	171500	8642855250	42350	42350	42350	42350	0
157	20231215	171400	8642855250	42350	42350	42350	42350	0
158	20231215	171300	8642855250	42350	42350	42350	42350	0
159	20231215	171200	8642855250	42350	42350	42350	42350	0
160	20231215	171100	8642855250	42350	42350	42350	42350	0
161	20231215	171000	8642855250	42350	42350	42350	42350	0
162	20231215	170900	8642855250	42350	42350	42350	42350	0
163	20231215	170800	8642855250	42350	42350	42350	42350	0
164	20231215	170700	8642855250	42350	42350	42350	42350	0
165	20231215	170600	8642855250	42350	42350	42350	42350	0
166	20231215	170500	8642855250	42350	42350	42350	42350	0
167	20231215	170400	8642855250	42350	42350	42350	42350	0
168	20231215	170300	8642855250	42350	42350	42350	42350	0
169	20231215	170200	8642855250	42350	42350	42350	42350	0
170	20231215	170100	8642855250	42350	42350	42350	42350	0
171	20231215	170000	8642855250	42350	42350	42350	42350	0
172	20231215	165900	8642855250	42350	42350	42350	42350	0
173	20231215	165800	8642855250	42350	42350	42350	42350	0
174	20231215	165700	8642855250	42350	42350	42350	42350	0
175	20231215	165600	8642855250	42350	42350	42350	42350	0
176	20231215	165500	8642855250	42350	42350	42350	42350	0
177	20231215	165400	8642855250	42350	42350	42350	42350	0
178	20231215	165300	8642855250	42350	42350	42350	42350	0
179	20231215	165200	8642855250	42350	42350	42350	42350	0
180	20231215	165100	8642855250	42350	42350	42350	42350	0
181	20231215	165000	8642855250	42350	42350	42350	42350	0
182	20231215	164900	8642855250	42350	42350	42350	42350	93549
183	20231215	164800	8642855250	42350	42350	42350	42350	0
184	20231215	164700	8642855250	42350	42350	42350	42350	0
185	20231215	164600	8642855250	42350	42350	42350	42350	0
186	20231215	164500	8642855250	42350	42350	42350	42350	0
187	20231215	164400	8642855250	42350	42350	42350	42350	0
188	20231215	164300	8642855250	42350	42350	42350	42350	0
189	20231215	164200	8642855250	42350	42350	42350	42350	0
190	20231215	164100	8642855250	42350	42350	42350	42350	0
191	20231215	164000	8642855250	42350	42350	42350	42350	0
192	20231215	163900	8642855250	42350	42350	42350	42350	0
193	20231215	163800	8642855250	42350	42350	42350	42350	0
194	20231215	163700	8642855250	42350	42350	42350	42350	0
195	20231215	163600	8642855250	42350	42350	42350	42350	0
196	20231215	163500	8642855250	42350	42350	42350	42350	0
197	20231215	163400	8642855250	42350	42350	42350	42350	0
198	20231215	163300	8642855250	42350	42350	42350	42350	0
199	20231215	163200	8642855250	42350	42350	42350	42350	0
200	20231215	163100	8642855250	42350	42350	42350	42350	0
201	20231215	163000	8642855250	42350	42350	42350	42350	0
202	20231215	162900	8642855250	42350	42350	42350	42350	0
203	20231215	162800	8642855250	42350	42350	42350	42350	0
204	20231215	162700	8642855250	42350	42350	42350	42350	0
205	20231215	162600	8642855250	42350	42350	42350	42350	0
206	20231215	162500	8642855250	42350	42350	42350	42350	0
207	20231215	162400	8642855250	42350	42350	42350	42350	0
208	20231215	162300	8642855250	42350	42350	42350	42350	0
209	20231215	162200	8642855250	42350	42350	42350	42350	0
210	20231215	162100	8642855250	42350	42350	42350	42350	0
211	20231215	162000	8642855250	42350	42350	42350	42350	0
212	20231215	161900	8642855250	42350	42350	42350	42350	93549
213	20231215	161800	8642855250	42350	42350	42350	42350	0
214	20231215	161700	8642855250	42350	42350	42350	42350	0
215	20231215	161600	8642855250	42350	42350	42350	42350	0
216	20231215	161500	8642855250	42350	42350	42350	42350	0
217	20231215	161400	8642855250	42350	42350	42350	42350	0
218	20231215	161300	8642855250	42350	42350	42350	42350	0
219	20231215	161200	8642855250	42350	42350	42350	42350	0
220	20231215	161100	8642855250	42350	42350	42350	42350	0
221	20231215	161000	8642855250	42350	42350	42350	42350	0
222	20231215	160900	8642855250	42350	42350	42350	42350	0
223	20231215	160800	8642855250	42350	42350	42350	42350	0
224	20231215	160700	8642855250	42350	42350	42350	42350	0
225	20231215	160600	8642855250	42350	42350	42350	42350	0
226	20231215	160500	8642855250	42350	42350	42350	42350	0
227	20231215	160400	8642855250	42350	42350	42350	42350	0
228	20231215	160300	8642855250	42350	42350	42350	42350	0
229	20231215	160200	8642855250	42350	42350	42350	42350	0
230	20231215	160100	8642855250	42350	42350	42350	42350	0
231	20231215	160000	8642855250	42350	42350	42350	42350	0
232	20231215	155900	8642855250	42350	42350	42350	42350	0
233	20231215	155800	8642855250	42350	42350	42350	42350	0
234	20231215	155700	8642855250	42350	42350	42350	42350	0
235	20231215	155600	8642855250	42350	42350	42350	42350	0
236	20231215	155500	8642855250	42350	42350	42350	42350	0
237	20231215	155400	8642855250	42350	42350	42350	42350	0
238	20231215	155300	8642855250	42350	42350	42350	42350	0
239	20231215	155200	8642855250	42350	42350	42350	42350	0
240	20231215	155100	8642855250	42350	42350	42350	42350	0
241	20231215	155000	8642855250	42350	42350	42350	42350	0
242	20231215	154900	8642855250	42350	42350	42350	42350	93549
243	20231215	154800	8642855250	42350	42350	42350	42350	0
244	20231215	154700	8642855250	42350	42350	42350	42350	0
245	20231215	154600	8642855250	42350	42350	42350	42350	0
246	20231215	154500	8642855250	42350	42350	42350	42350	0
247	20231215	154400	8642855250	42350	42350	42350	42350	0
248	20231215	154300	8642855250	42350	42350	42350	42350	0
249	20231215	154200	8642855250	42350	42350	42350	42350	0
250	20231215	154100	8642855250	42350	42350	42350	42350	0
251	20231215	154000	8642855250	42350	42350	42350	42350	0
252	20231215	153900	8642855250	42350	42350	42350	42350	0
253	20231215	153800	8642855250	42350	42350	42350	42350	0
254	20231215	153700	8642855250	42350	42350	42350	42350	0
255	20231215	153600	8642855250	42350	42350	42350	42350	0
256	20231215	153500	8642855250	42350	42350	42350	42350	0
257	20231215	153400	8642855250	42350	42350	42350	42350	0
258	20231215	153300	8642855250	42350	42350	42350	42350	0
259	20231215	153200	8642855250	42350	42350	42350	42350	0
260	20231215	153100	8642855250	42350	42350	42350	42350	0
261	20231215	153000	8642855250	42350	42350	42350	42350	93549
262	20231215	152900	4681055100	42500	42500	42500	42500	0
263	20231215	152800	4681055100	42500	42500	42500	42500	0
264	20231215	152700	4681055100	42500	42500	42500	42500	0
265	20231215	152600	4681055100	42500	42500	42500	42500	0
266	20231215	152500	4681055100	42500	42500	42500	42500	0
267	20231215	152400	4681055100	42500	42500	42500	42500	0
268	20231215	152300	4681055100	42500	42500	42500	42500	0
269	20231215	152200	4681055100	42500	42500	42500	42500	0
270	20231215	152100	4681055100	42500	42500	42500	42500	0
271	20231215	152000	4681055100	42500	42500	42500	42500	0
272	20231215	151900	4681055100	42500	42500	42500	42300	247
273	20231215	151800	4670590250	42350	42400	42500	42300	1189
274	20231215	151700	4620143350	42400	42400	42450	42400	943
275	20231215	151600	4580134800	42450	42400	42450	42400	646
276	20231215	151500	4552728350	42450	42400	42450	42400	277
277	20231215	151400	4540972800	42450	42450	42450	42400	392
278	20231215	151300	4524339100	42400	42400	42450	42400	590
279	20231215	151200	4499312450	42400	42450	42450	42400	306
280	20231215	151100	4486324150	42450	42400	42450	42400	403
281	20231215	151000	4469219900	42400	42450	42450	42400	176
282	20231215	150900	4461757200	42400	42400	42450	42400	187
283	20231215	150800	4453826000	42400	42400	42450	42400	158
284	20231215	150700	4447124100	42400	42400	42450	42400	333
285	20231215	150600	4433002250	42400	42400	42450	42400	188
286	20231215	150500	4425028250	42400	42400	42450	42400	293
287	20231215	150400	4412592650	42400	42400	42450	42400	190
288	20231215	150300	4404531350	42400	42400	42450	42400	191
289	20231215	150200	4396427250	42400	42400	42450	42400	121
290	20231215	150100	4391294200	42400	42400	42450	42400	344
291	20231215	150000	4376694350	42450	42400	42450	42400	266
292	20231215	145900	4365409300	42400	42400	42450	42400	247
293	20231215	145800	4354928300	42450	42400	42450	42400	189
294	20231215	145700	4346909800	42400	42450	42450	42400	136
295	20231215	145600	4341140950	42450	42450	42450	42400	204
296	20231215	145500	4332489100	42450	42400	42450	42400	118
297	20231215	145400	4327484650	42450	42400	42450	42400	148
298	20231215	145300	4321209050	42450	42400	42450	42400	1087
299	20231215	145200	4275098050	42450	42450	42450	42400	218
300	20231215	145100	4265849500	42400	42400	42450	42400	95
301	20231215	145000	4261821000	42450	42400	42450	42400	265
302	20231215	144900	4250578150	42400	42450	42450	42400	235
303	20231215	144800	4240606350	42450	42450	42450	42400	317
304	20231215	144700	4227158050	42450	42450	42450	42400	312
305	20231215	144600	4213922400	42400	42400	42450	42400	389
306	20231215	144500	4197416900	42400	42400	42450	42400	178
307	20231215	144400	4189866200	42400	42400	42450	42400	238
308	20231215	144300	4179770400	42450	42450	42450	42400	238
309	20231215	144200	4169672550	42450	42400	42450	42400	127
310	20231215	144100	4164284800	42400	42400	42450	42400	114
311	20231215	144000	4159449500	42400	42300	42450	42300	833
312	20231215	143900	4124168200	42350	42500	42500	42300	737
313	20231215	143800	4092917600	42450	42450	42500	42450	279
314	20231215	143700	4081072550	42450	42450	42500	42450	241
315	20231215	143600	4070840350	42500	42450	42500	42450	591
316	20231215	143500	4045733700	42500	42450	42500	42450	280
317	20231215	143400	4033846000	42450	42450	42500	42450	645
318	20231215	143300	4006459100	42450	42450	42500	42450	123
319	20231215	143200	4001235350	42450	42500	42500	42450	166
320	20231215	143100	3994185300	42450	42450	42500	42450	147
321	20231215	143000	3987942050	42450	42450	42500	42450	231
322	20231215	142900	3978132200	42450	42450	42500	42450	140
323	20231215	142800	3972183450	42450	42450	42500	42450	106
324	20231215	142700	3967680300	42450	42400	42500	42400	490
325	20231215	142600	3946884100	42350	42400	42400	42350	92
326	20231215	142500	3942984650	42350	42350	42400	42350	293
327	20231215	142400	3930564400	42400	42400	42400	42350	231
328	20231215	142300	3920771750	42400	42350	42400	42350	145
329	20231215	142200	3914626850	42400	42400	42400	42350	110
330	20231215	142100	3909966550	42400	42400	42450	42350	394
331	20231215	142000	3893259850	42350	42400	42400	42350	158
332	20231215	141900	3886562750	42400	42350	42400	42350	169
333	20231215	141800	3879401850	42400	42350	42400	42350	48
334	20231215	141700	3877367100	42400	42300	42450	42300	427
335	20231215	141600	3859266250	42300	42300	42350	42300	42
336	20231215	141500	3857488500	42400	42350	42450	42350	658
337	20231215	141400	3829594850	42350	42400	42450	42250	1764
338	20231215	141300	3754871200	42450	42400	42450	42400	162
339	20231215	141200	3747996900	42450	42450	42450	42400	170
340	20231215	141100	3740782850	42400	42450	42450	42400	200
341	20231215	141000	3732295100	42450	42350	42450	42300	311
342	20231215	140900	3719111500	42350	42350	42350	42300	289
343	20231215	140800	3706875350	42300	42350	42350	42300	2363
344	20231215	140700	3606815350	42300	42300	42350	42300	154
345	20231215	140600	3600299700	42300	42300	42350	42300	151
346	20231215	140500	3593908450	42300	42350	42350	42300	172
347	20231215	140400	3586628500	42300	42300	42350	42300	214
348	20231215	140300	3577572750	42300	42350	42350	42300	154
349	20231215	140200	3571055750	42300	42300	42350	42300	42
350	20231215	140100	3569279000	42300	42300	42350	42300	130
351	20231215	140000	3563776750	42350	42300	42350	42300	147
352	20231215	135900	3557555850	42300	42300	42350	42300	217
353	20231215	135800	3548374000	42350	42300	42350	42300	87
354	20231215	135700	3544693550	42350	42300	42350	42300	62
355	20231215	135600	3542068150	42300	42300	42350	42250	149
356	20231215	135500	3535762900	42250	42300	42350	42250	189
357	20231215	135400	3527765050	42300	42250	42350	42250	680
358	20231215	135300	3499002500	42250	42300	42300	42250	75
359	20231215	135200	3495833400	42250	42250	42300	42250	242
360	20231215	135100	3485606800	42250	42200	42300	42200	425
361	20231215	135000	3467648650	42250	42300	42300	42200	3617
362	20231215	134900	3314870500	42300	42300	42350	42300	258
363	20231215	134800	3303956850	42300	42400	42400	42300	1047
364	20231215	134700	3259626550	42400	42400	42400	42350	71
365	20231215	134600	3256618300	42400	42350	42400	42350	211
366	20231215	134500	3247682100	42350	42400	42400	42350	159
367	20231215	134400	3240945650	42400	42350	42400	42350	110
368	20231215	134300	3236284400	42350	42350	42400	42350	242
369	20231215	134200	3226035400	42350	42350	42350	42350	65
370	20231215	134100	3223282650	42350	42400	42400	42350	75
371	20231215	134000	3220106300	42350	42350	42400	42350	204
372	20231215	133900	3211466650	42350	42350	42350	42350	164
373	20231215	133800	3204521250	42350	42350	42350	42350	21
374	20231215	133700	3203631900	42350	42350	42350	42350	206
375	20231215	133600	3194907800	42350	42400	42400	42350	410
376	20231215	133500	3177540700	42400	42450	42500	42400	2331
377	20231215	133400	3078594550	42500	42450	42500	42450	99
378	20231215	133300	3074390900	42500	42450	42500	42450	94
379	20231215	133200	3070398100	42450	42450	42500	42450	276
380	20231215	133100	3058679450	42450	42450	42500	42450	109
381	20231215	133000	3054050000	42450	42450	42500	42450	168
382	20231215	132900	3046915900	42450	42500	42500	42450	256
383	20231215	132800	3036046850	42450	42500	42500	42450	157
384	20231215	132700	3029378600	42450	42450	42500	42450	105
385	20231215	132600	3024919900	42450	42450	42500	42450	218
386	20231215	132500	3015665200	42450	42500	42500	42450	564
387	20231215	132400	2991704450	42500	42500	42550	42500	75
388	20231215	132300	2988516250	42500	42500	42550	42500	479
389	20231215	132200	2968157950	42500	42500	42550	42500	94
390	20231215	132100	2964161950	42500	42500	42550	42500	347
391	20231215	132000	2949413400	42500	42500	42550	42500	136
392	20231215	131900	2943632350	42500	42500	42500	42500	68
393	20231215	131800	2940742350	42500	42550	42550	42500	384
394	20231215	131700	2924421200	42500	42550	42550	42500	164
395	20231215	131600	2917447650	42550	42500	42550	42500	89
396	20231215	131500	2913663850	42500	42500	42550	42500	326
397	20231215	131400	2899806300	42500	42500	42550	42500	89
398	20231215	131300	2896022500	42500	42550	42550	42500	425
399	20231215	131200	2877956300	42500	42500	42550	42500	512
400	20231215	131100	2856193900	42550	42500	42550	42500	163
401	20231215	131000	2849262550	42550	42500	42550	42500	102
402	20231215	130900	2844926250	42550	42500	42550	42500	334
403	20231215	130800	2830728100	42550	42550	42550	42500	144
404	20231215	130700	2824604300	42500	42500	42550	42500	198
405	20231215	130600	2816186150	42500	42500	42550	42500	302
406	20231215	130500	2803347300	42500	42500	42550	42500	70
407	20231215	130400	2800371550	42500	42500	42550	42500	276
408	20231215	130300	2788638400	42500	42500	42550	42500	147
409	20231215	130200	2782387600	42500	42500	42550	42500	149
410	20231215	130100	2776054150	42550	42550	42550	42500	291
411	20231215	130000	2763682250	42500	42500	42500	42500	436
412	20231215	125900	2745152250	42500	42500	42550	42500	1421
413	20231215	125800	2684756300	42550	42500	42550	42500	307
414	20231215	125700	2671702750	42500	42500	42550	42500	157
415	20231215	125600	2665025550	42550	42550	42550	42500	320
416	20231215	125500	2651420150	42500	42550	42550	42500	464
417	20231215	125400	2631697200	42550	42500	42550	42500	460
418	20231215	125300	2612138700	42550	42550	42550	42500	179
419	20231215	125200	2604524600	42550	42550	42550	42500	356
420	20231215	125100	2589386750	42500	42550	42550	42500	211
421	20231215	125000	2580412800	42550	42500	42550	42500	249
422	20231215	124900	2569826400	42550	42550	42550	42500	174
423	20231215	124800	2562426100	42500	42500	42550	42500	100
424	20231215	124700	2558172100	42550	42500	42550	42500	399
425	20231215	124600	2541207050	42500	42550	42550	42500	243
426	20231215	124500	2530873650	42500	42550	42550	42500	88
427	20231215	124400	2527131900	42500	42550	42550	42500	361
428	20231215	124300	2511783550	42500	42500	42550	42500	137
429	20231215	124200	2505957950	42550	42500	42550	42500	159
430	20231215	124100	2499195700	42500	42550	42550	42500	339
431	20231215	124000	2484785800	42500	42550	42550	42500	89
432	20231215	123900	2481000000	42500	42500	42550	42500	224
433	20231215	123800	2471476250	42550	42500	42550	42500	766
434	20231215	123700	2438908950	42500	42550	42550	42500	285
435	20231215	123600	2426788450	42500	42550	42550	42500	195
436	20231215	123500	2418494950	42500	42500	42550	42500	331
437	20231215	123400	2404422750	42550	42550	42550	42500	265
438	20231215	123300	2393153050	42500	42500	42550	42500	302
439	20231215	123200	2380313700	42500	42550	42550	42500	177
440	20231215	123100	2372786950	42500	42550	42550	42500	120
441	20231215	123000	2367684650	42550	42550	42550	42500	322
442	20231215	122900	2353994950	42550	42550	42550	42500	210
443	20231215	122800	2345065500	42500	42550	42550	42500	176
444	20231215	122700	2337580150	42500	42550	42550	42500	280
445	20231215	122600	2325676300	42500	42550	42550	42500	268
446	20231215	122500	2314277800	42500	42500	42550	42500	127
447	20231215	122400	2308875900	42500	42550	42550	42500	350
448	20231215	122300	2293995500	42500	42500	42550	42500	94
449	20231215	122200	2289996850	42550	42550	42550	42500	131
450	20231215	122100	2284424100	42500	42550	42550	42500	217
451	20231215	122000	2275199350	42500	42500	42550	42500	169
452	20231215	121900	2268012950	42500	42550	42550	42500	278
453	20231215	121800	2256194100	42500	42500	42550	42500	132
454	20231215	121700	2250580900	42500	42500	42550	42500	80
455	20231215	121600	2247180000	42550	42500	42550	42500	287
456	20231215	121500	2234978500	42550	42550	42550	42500	186
457	20231215	121400	2227070150	42550	42500	42550	42500	128
458	20231215	121300	2221626400	42500	42550	42550	42500	338
459	20231215	121200	2207257700	42500	42500	42550	42500	90
460	20231215	121100	2203432150	42500	42500	42550	42500	225
461	20231215	121000	2193866700	42550	42500	42550	42500	274
462	20231215	120900	2182218250	42550	42500	42550	42500	197
463	20231215	120800	2173842200	42500	42500	42550	42500	176
464	20231215	120700	2166361100	42550	42500	42550	42500	345
465	20231215	120600	2151697350	42500	42550	42550	42500	335
466	20231215	120500	2137456900	42500	42500	42550	42500	738
467	20231215	120400	2106088300	42500	42500	42550	42500	186
468	20231215	120300	2098179750	42500	42500	42550	42500	175
469	20231215	120200	2090739200	42550	42550	42550	42500	258
470	20231215	120100	2079772850	42500	42500	42550	42500	175
471	20231215	120000	2072331500	42500	42500	42550	42500	153
472	20231215	115900	2065825000	42500	42500	42550	42500	319
473	20231215	115800	2052263400	42500	42550	42550	42500	153
474	20231215	115700	2045757500	42550	42550	42550	42500	73
475	20231215	115600	2042653000	42550	42500	42550	42500	253
476	20231215	115500	2031896750	42500	42500	42550	42500	128
477	20231215	115400	2026453100	42550	42500	42550	42500	120
478	20231215	115300	2021349650	42500	42550	42550	42500	189
479	20231215	115200	2013314800	42550	42500	42550	42500	112
480	20231215	115100	2008551500	42500	42500	42550	42500	159
481	20231215	115000	2001790250	42500	42500	42550	42500	271
482	20231215	114900	1990269600	42550	42550	42550	42500	143
483	20231215	114800	1984187950	42500	42550	42550	42500	195
484	20231215	114700	1975898900	42550	42500	42550	42500	126
485	20231215	114600	1970540250	42500	42500	42550	42500	137
486	20231215	114500	1964713400	42500	42500	42550	42500	223
487	20231215	114400	1955232750	42550	42550	42550	42500	117
488	20231215	114300	1950256000	42500	42500	42550	42500	115
489	20231215	114200	1945367250	42500	42500	42550	42500	326
490	20231215	114100	1931508600	42550	42500	42550	42500	125
491	20231215	114000	1926193000	42500	42500	42550	42500	142
492	20231215	113900	1920154400	42500	42550	42550	42500	308
493	20231215	113800	1907060300	42550	42500	42550	42500	127
494	20231215	113700	1901660650	42550	42500	42550	42500	122
495	20231215	113600	1896471600	42500	42500	42550	42500	363
496	20231215	113500	1881038400	42500	42500	42550	42500	55
497	20231215	113400	1878699450	42500	42500	42500	42500	237
498	20231215	113300	1868626950	42550	42500	42550	42500	84
499	20231215	113200	1865056450	42500	42500	42550	42500	138
500	20231215	113100	1859190100	42500	42500	42500	42500	237
501	20231215	113000	1849117600	42500	42550	42550	42500	162
502	20231215	112900	1842228550	42550	42500	42550	42500	76
503	20231215	112800	1838998050	42550	42500	42550	42500	230
504	20231215	112700	1829222400	42550	42500	42550	42500	95
505	20231215	112600	1825182350	42500	42500	42550	42500	173
506	20231215	112500	1817829150	42500	42550	42550	42500	342
507	20231215	112400	1803291650	42500	42500	42550	42500	137
508	20231215	112300	1797467300	42500	42500	42550	42500	196
509	20231215	112200	1789133200	42500	42500	42550	42500	282
510	20231215	112100	1777144850	42500	42500	42550	42500	267
511	20231215	112000	1765794250	42500	42550	42550	42500	106
512	20231215	111900	1761286750	42550	42500	42550	42500	235
513	20231215	111800	1751298400	42500	42550	42550	42500	107
514	20231215	111700	1746747900	42500	42500	42550	42500	267
515	20231215	111600	1735399400	42500	42500	42550	42500	52
516	20231215	111500	1733189150	42550	42500	42550	42500	83
517	20231215	111400	1729661100	42500	42500	42550	42500	204
518	20231215	111300	1720990500	42550	42550	42550	42500	86
519	20231215	111200	1717335200	42500	42550	42550	42500	62
520	20231215	111100	1714699400	42500	42600	42600	42500	995
521	20231215	111000	1672369950	42600	42550	42600	42550	296
522	20231215	110900	1659774200	42550	42550	42600	42550	99
523	20231215	110800	1655561650	42550	42550	42600	42550	180
524	20231215	110700	1647900750	42550	42600	42600	42550	139
525	20231215	110600	1641984700	42550	42600	42600	42550	1137
526	20231215	110500	1593601650	42550	42600	42600	42550	180
527	20231215	110400	1585941450	42600	42600	42600	42550	164
528	20231215	110300	1578958450	42550	42550	42600	42550	243
529	20231215	110200	1568616400	42550	42600	42600	42550	145
530	20231215	110100	1562443850	42550	42550	42600	42550	133
531	20231215	110000	1556781800	42550	42550	42600	42550	357
532	20231215	105900	1541589700	42600	42600	42600	42550	183
533	20231215	105800	1533797650	42600	42550	42600	42550	164
534	20231215	105700	1526815600	42550	42550	42600	42550	284
535	20231215	105600	1514727950	42550	42600	42600	42550	177
536	20231215	105500	1507192750	42550	42550	42600	42550	35
537	20231215	105400	1505703250	42550	42550	42600	42550	290
538	20231215	105300	1493361400	42550	42550	42600	42550	420
539	20231215	105200	1475482050	42550	42550	42600	42550	124
540	20231215	105100	1470202600	42600	42600	42600	42550	349
541	20231215	105000	1455348000	42550	42600	42600	42550	48
542	20231215	104900	1453305450	42550	42600	42600	42550	266
543	20231215	104800	1441979250	42550	42550	42600	42550	172
544	20231215	104700	1434659800	42550	42550	42600	42550	92
545	20231215	104600	1430743550	42600	42600	42600	42550	275
546	20231215	104500	1419036350	42550	42550	42600	42550	84
547	20231215	104400	1415461450	42550	42600	42600	42550	96
548	20231215	104300	1411373300	42600	42600	42600	42550	267
549	20231215	104200	1400007950	42600	42600	42600	42550	99
550	20231215	104100	1395791200	42600	42550	42600	42550	131
551	20231215	104000	1390214400	42550	42500	42550	42500	257
552	20231215	103900	1379286050	42550	42550	42550	42500	145
553	20231215	103800	1373118350	42550	42550	42550	42500	106
554	20231215	103700	1368609550	42500	42500	42550	42500	219
555	20231215	103600	1359298800	42500	42550	42550	42500	268
556	20231215	103500	1347899100	42500	42500	42550	42500	126
557	20231215	103400	1342540450	42550	42550	42550	42500	259
558	20231215	103300	1331528850	42500	42500	42550	42500	47
559	20231215	103200	1329529950	42550	42500	42550	42500	163
560	20231215	103100	1322602350	42550	42500	42550	42500	17
561	20231215	103000	1321879050	42550	42550	42550	42500	973
562	20231215	102900	1280481350	42500	42550	42550	42500	222
563	20231215	102800	1271043350	42550	42500	42550	42500	291
564	20231215	102700	1258662900	42550	42550	42550	42500	119
565	20231215	102600	1253600950	42550	42550	42550	42500	205
566	20231215	102500	1244887050	42550	42550	42550	42500	127
567	20231215	102400	1239485450	42500	42550	42550	42500	114
568	20231215	102300	1234637400	42550	42550	42550	42500	162
569	20231215	102200	1227750650	42550	42450	42550	42450	252
570	20231215	102100	1217042950	42450	42500	42500	42450	284
571	20231215	102000	1204983100	42450	42450	42500	42450	255
572	20231215	101900	1194153800	42450	42500	42500	42450	94
573	20231215	101800	1190162850	42450	42500	42500	42450	31
574	20231215	101700	1188846500	42450	42500	42550	42450	953
575	20231215	101600	1148353600	42550	42500	42550	42500	57
576	20231215	101500	1145930550	42550	42500	42550	42500	195
577	20231215	101400	1137642600	42500	42500	42550	42500	73
578	20231215	101300	1134537350	42550	42550	42550	42500	178
579	20231215	101200	1126965500	42550	42550	42550	42500	362
580	20231215	101100	1111569600	42550	42550	42550	42500	296
581	20231215	101000	1098985550	42550	42450	42550	42450	165
582	20231215	100900	1091973850	42450	42450	42500	42450	219
583	20231215	100800	1082674500	42500	42400	42500	42400	180
584	20231215	100700	1075031400	42400	42400	42450	42400	50
585	20231215	100600	1072910600	42400	42400	42450	42400	226
586	20231215	100500	1063327550	42400	42450	42450	42400	35
587	20231215	100400	1061842400	42450	42350	42450	42350	232
588	20231215	100300	1051999150	42450	42450	42500	42350	427
589	20231215	100200	1033884200	42450	42500	42500	42450	29
590	20231215	100100	1032652600	42500	42450	42600	42450	271
591	20231215	100000	1021141350	42500	42600	42600	42500	198
592	20231215	095900	1012723800	42550	42450	42550	42450	281
593	20231215	095800	1000777800	42450	42500	42500	42450	173
594	20231215	095700	993426000	42550	42550	42600	42550	296
595	20231215	095600	980828950	42500	42450	42500	42450	262
596	20231215	095500	969695800	42450	42450	42450	42450	140
597	20231215	095400	963752800	42500	42450	42550	42450	248
598	20231215	095300	953207350	42550	42500	42550	42500	298
599	20231215	095200	940532850	42500	42500	42550	42500	217
600	20231215	095100	931310000	42500	42450	42550	42450	206
601	20231215	095000	922554400	42450	42450	42450	42450	61
602	20231215	094900	919964950	42450	42450	42500	42450	172
603	20231215	094800	912663350	42500	42500	42550	42500	582
604	20231215	094700	887918450	42500	42450	42500	42450	145
605	20231215	094600	881760800	42450	42450	42450	42450	161
606	20231215	094500	874926350	42450	42450	42450	42450	77
607	20231215	094400	871657700	42350	42450	42450	42350	195
608	20231215	094300	863383650	42450	42500	42500	42450	411
609	20231215	094200	845920350	42500	42500	42500	42500	85
610	20231215	094100	842307850	42500	42500	42500	42500	202
611	20231215	094000	833722850	42500	42550	42550	42500	616
612	20231215	093900	807518800	42550	42550	42550	42550	44
613	20231215	093800	805646600	42550	42550	42550	42550	209
614	20231215	093700	796753650	42550	42550	42550	42550	68
615	20231215	093600	793860250	42550	42550	42550	42550	64
616	20231215	093500	791137050	42550	42550	42600	42550	243
617	20231215	093400	780796900	42550	42650	42650	42500	296
618	20231215	093300	768198950	42600	42700	42700	42600	3292
619	20231215	093200	627704000	42700	42750	42750	42700	1002
620	20231215	093100	584877750	42800	42700	42800	42700	720
621	20231215	093000	554100450	42700	42700	42750	42700	309
622	20231215	092900	540900600	42750	42700	42750	42700	296
623	20231215	092800	528250700	42700	42700	42750	42700	21
624	20231215	092700	527353800	42750	42700	42750	42700	331
625	20231215	092600	513211000	42750	42650	42750	42650	469
626	20231215	092500	493180600	42650	42600	42650	42600	175
627	20231215	092400	485718200	42600	42600	42600	42600	226
628	20231215	092300	476090600	42600	42600	42600	42550	151
629	20231215	092200	469658050	42600	42500	42600	42500	414
630	20231215	092100	452021750	42500	42650	42650	42500	321
631	20231215	092000	438350000	42500	42500	42500	42500	3
632	20231215	091900	438222500	42500	42500	42500	42500	126
633	20231215	091800	432867500	42450	42450	42450	42450	2
634	20231215	091700	432782600	42650	42200	42650	42200	680
635	20231215	091600	403805000	42500	42650	42700	42150	4461
636	20231215	091500	214457700	42650	42650	42700	42600	318
637	20231215	091400	200889600	42600	42650	42650	42600	283
638	20231215	091300	188827300	42650	42700	42700	42600	223
639	20231215	091200	179319200	42700	42750	42750	42650	471
640	20231215	091100	159205250	42700	42650	42700	42650	600
641	20231215	091000	133602350	42600	42600	42600	42600	91
642	20231215	090900	129725750	42600	42650	42650	42500	293
643	20231215	090800	117242650	42600	42500	42600	42500	834
644	20231215	090700	81758850	42500	42500	42550	42500	62
645	20231215	090600	79121550	42500	42550	42550	42500	2
646	20231215	090500	79036500	42450	42550	42550	42400	390
647	20231215	090400	62458950	42550	42400	42550	42400	83
648	20231215	090300	58937550	42450	42400	42550	42400	203
649	20231215	090200	50311150	42400	42500	42500	42400	11
650	20231215	090100	49843750	42500	42350	42500	42350	52
651	20231215	090000	47639450	42500	42550	42550	42350	1114