KissMeData/241560/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204300	7987286600	42350	42350	42350	42350	14535
3	20231207	204200	7987286600	42350	42350	42350	42350	0
4	20231207	204100	7987286600	42350	42350	42350	42350	0
5	20231207	204000	7987286600	42350	42350	42350	42350	0
6	20231207	203900	7987286600	42350	42350	42350	42350	0
7	20231207	203800	7987286600	42350	42350	42350	42350	0
8	20231207	203700	7987286600	42350	42350	42350	42350	0
9	20231207	203600	7987286600	42350	42350	42350	42350	0
10	20231207	203500	7987286600	42350	42350	42350	42350	0
11	20231207	203400	7987286600	42350	42350	42350	42350	0
12	20231207	203300	7987286600	42350	42350	42350	42350	0
13	20231207	203200	7987286600	42350	42350	42350	42350	0
14	20231207	203100	7987286600	42350	42350	42350	42350	0
15	20231207	203000	7987286600	42350	42350	42350	42350	0
16	20231207	202900	7987286600	42350	42350	42350	42350	0
17	20231207	202800	7987286600	42350	42350	42350	42350	0
18	20231207	202700	7987286600	42350	42350	42350	42350	0
19	20231207	202600	7987286600	42350	42350	42350	42350	0
20	20231207	202500	7987286600	42350	42350	42350	42350	0
21	20231207	202400	7987286600	42350	42350	42350	42350	0
22	20231207	202300	7987286600	42350	42350	42350	42350	0
23	20231207	202200	7987286600	42350	42350	42350	42350	0
24	20231207	202100	7987286600	42350	42350	42350	42350	0
25	20231207	202000	7987286600	42350	42350	42350	42350	0
26	20231207	201900	7987286600	42350	42350	42350	42350	0
27	20231207	201800	7987286600	42350	42350	42350	42350	0
28	20231207	201700	7987286600	42350	42350	42350	42350	0
29	20231207	201600	7987286600	42350	42350	42350	42350	0
30	20231207	201500	7987286600	42350	42350	42350	42350	0
31	20231207	201400	7987286600	42350	42350	42350	42350	0
32	20231207	201300	7987286600	42350	42350	42350	42350	14535
33	20231207	201200	7987286600	42350	42350	42350	42350	0
34	20231207	201100	7987286600	42350	42350	42350	42350	0
35	20231207	201000	7987286600	42350	42350	42350	42350	0
36	20231207	200900	7987286600	42350	42350	42350	42350	0
37	20231207	200800	7987286600	42350	42350	42350	42350	0
38	20231207	200700	7987286600	42350	42350	42350	42350	0
39	20231207	200600	7987286600	42350	42350	42350	42350	0
40	20231207	200500	7987286600	42350	42350	42350	42350	0
41	20231207	200400	7987286600	42350	42350	42350	42350	0
42	20231207	200300	7987286600	42350	42350	42350	42350	0
43	20231207	200200	7987286600	42350	42350	42350	42350	0
44	20231207	200100	7987286600	42350	42350	42350	42350	0
45	20231207	200000	7987286600	42350	42350	42350	42350	0
46	20231207	195900	7987286600	42350	42350	42350	42350	0
47	20231207	195800	7987286600	42350	42350	42350	42350	0
48	20231207	195700	7987286600	42350	42350	42350	42350	0
49	20231207	195600	7987286600	42350	42350	42350	42350	0
50	20231207	195500	7987286600	42350	42350	42350	42350	0
51	20231207	195400	7987286600	42350	42350	42350	42350	0
52	20231207	195300	7987286600	42350	42350	42350	42350	0
53	20231207	195200	7987286600	42350	42350	42350	42350	0
54	20231207	195100	7987286600	42350	42350	42350	42350	0
55	20231207	195000	7987286600	42350	42350	42350	42350	0
56	20231207	194900	7987286600	42350	42350	42350	42350	0
57	20231207	194800	7987286600	42350	42350	42350	42350	0
58	20231207	194700	7987286600	42350	42350	42350	42350	0
59	20231207	194600	7987286600	42350	42350	42350	42350	0
60	20231207	194500	7987286600	42350	42350	42350	42350	0
61	20231207	194400	7987286600	42350	42350	42350	42350	0
62	20231207	194300	7987286600	42350	42350	42350	42350	14535
63	20231207	194200	7987286600	42350	42350	42350	42350	0
64	20231207	194100	7987286600	42350	42350	42350	42350	0
65	20231207	194000	7987286600	42350	42350	42350	42350	0
66	20231207	193900	7987286600	42350	42350	42350	42350	0
67	20231207	193800	7987286600	42350	42350	42350	42350	0
68	20231207	193700	7987286600	42350	42350	42350	42350	0
69	20231207	193600	7987286600	42350	42350	42350	42350	0
70	20231207	193500	7987286600	42350	42350	42350	42350	0
71	20231207	193400	7987286600	42350	42350	42350	42350	0
72	20231207	193300	7987286600	42350	42350	42350	42350	0
73	20231207	193200	7987286600	42350	42350	42350	42350	0
74	20231207	193100	7987286600	42350	42350	42350	42350	0
75	20231207	193000	7987286600	42350	42350	42350	42350	0
76	20231207	192900	7987286600	42350	42350	42350	42350	0
77	20231207	192800	7987286600	42350	42350	42350	42350	0
78	20231207	192700	7987286600	42350	42350	42350	42350	0
79	20231207	192600	7987286600	42350	42350	42350	42350	0
80	20231207	192500	7987286600	42350	42350	42350	42350	0
81	20231207	192400	7987286600	42350	42350	42350	42350	0
82	20231207	192300	7987286600	42350	42350	42350	42350	0
83	20231207	192200	7987286600	42350	42350	42350	42350	0
84	20231207	192100	7987286600	42350	42350	42350	42350	0
85	20231207	192000	7987286600	42350	42350	42350	42350	0
86	20231207	191900	7987286600	42350	42350	42350	42350	0
87	20231207	191800	7987286600	42350	42350	42350	42350	0
88	20231207	191700	7987286600	42350	42350	42350	42350	0
89	20231207	191600	7987286600	42350	42350	42350	42350	0
90	20231207	191500	7987286600	42350	42350	42350	42350	0
91	20231207	191400	7987286600	42350	42350	42350	42350	0
92	20231207	191300	7987286600	42350	42350	42350	42350	14535
93	20231207	191200	7987286600	42350	42350	42350	42350	0
94	20231207	191100	7987286600	42350	42350	42350	42350	0
95	20231207	191000	7987286600	42350	42350	42350	42350	0
96	20231207	190900	7987286600	42350	42350	42350	42350	0
97	20231207	190800	7987286600	42350	42350	42350	42350	0
98	20231207	190700	7987286600	42350	42350	42350	42350	0
99	20231207	190600	7987286600	42350	42350	42350	42350	0
100	20231207	190500	7987286600	42350	42350	42350	42350	0
101	20231207	190400	7987286600	42350	42350	42350	42350	0
102	20231207	190300	7987286600	42350	42350	42350	42350	0
103	20231207	190200	7987286600	42350	42350	42350	42350	0
104	20231207	190100	7987286600	42350	42350	42350	42350	0
105	20231207	190000	7987286600	42350	42350	42350	42350	0
106	20231207	185900	7987286600	42350	42350	42350	42350	0
107	20231207	185800	7987286600	42350	42350	42350	42350	0
108	20231207	185700	7987286600	42350	42350	42350	42350	0
109	20231207	185600	7987286600	42350	42350	42350	42350	0
110	20231207	185500	7987286600	42350	42350	42350	42350	0
111	20231207	185400	7987286600	42350	42350	42350	42350	0
112	20231207	185300	7987286600	42350	42350	42350	42350	0
113	20231207	185200	7987286600	42350	42350	42350	42350	0
114	20231207	185100	7987286600	42350	42350	42350	42350	0
115	20231207	185000	7987286600	42350	42350	42350	42350	0
116	20231207	184900	7987286600	42350	42350	42350	42350	0
117	20231207	184800	7987286600	42350	42350	42350	42350	0
118	20231207	184700	7987286600	42350	42350	42350	42350	0
119	20231207	184600	7987286600	42350	42350	42350	42350	0
120	20231207	184500	7987286600	42350	42350	42350	42350	0
121	20231207	184400	7987286600	42350	42350	42350	42350	0
122	20231207	184300	7987286600	42350	42350	42350	42350	14535
123	20231207	184200	7987286600	42350	42350	42350	42350	0
124	20231207	184100	7987286600	42350	42350	42350	42350	0
125	20231207	184000	7987286600	42350	42350	42350	42350	0
126	20231207	183900	7987286600	42350	42350	42350	42350	0
127	20231207	183800	7987286600	42350	42350	42350	42350	0
128	20231207	183700	7987286600	42350	42350	42350	42350	0
129	20231207	183600	7987286600	42350	42350	42350	42350	0
130	20231207	183500	7987286600	42350	42350	42350	42350	0
131	20231207	183400	7987286600	42350	42350	42350	42350	0
132	20231207	183300	7987286600	42350	42350	42350	42350	0
133	20231207	183200	7987286600	42350	42350	42350	42350	0
134	20231207	183100	7987286600	42350	42350	42350	42350	0
135	20231207	183000	7987286600	42350	42350	42350	42350	0
136	20231207	182900	7987286600	42350	42350	42350	42350	0
137	20231207	182800	7987286600	42350	42350	42350	42350	0
138	20231207	182700	7987286600	42350	42350	42350	42350	0
139	20231207	182600	7987286600	42350	42350	42350	42350	0
140	20231207	182500	7987286600	42350	42350	42350	42350	0
141	20231207	182400	7987286600	42350	42350	42350	42350	0
142	20231207	182300	7987286600	42350	42350	42350	42350	0
143	20231207	182200	7987286600	42350	42350	42350	42350	0
144	20231207	182100	7987286600	42350	42350	42350	42350	0
145	20231207	182000	7987286600	42350	42350	42350	42350	0
146	20231207	181900	7987286600	42350	42350	42350	42350	0
147	20231207	181800	7987286600	42350	42350	42350	42350	0
148	20231207	181700	7987286600	42350	42350	42350	42350	0
149	20231207	181600	7987286600	42350	42350	42350	42350	0
150	20231207	181500	7987286600	42350	42350	42350	42350	0
151	20231207	181400	7987286600	42350	42350	42350	42350	0
152	20231207	181300	7987286600	42350	42350	42350	42350	14535
153	20231207	181200	7987286600	42350	42350	42350	42350	0
154	20231207	181100	7987286600	42350	42350	42350	42350	0
155	20231207	181000	7987286600	42350	42350	42350	42350	0
156	20231207	180900	7987286600	42350	42350	42350	42350	0
157	20231207	180800	7987286600	42350	42350	42350	42350	0
158	20231207	180700	7987286600	42350	42350	42350	42350	0
159	20231207	180600	7987286600	42350	42350	42350	42350	0
160	20231207	180500	7987286600	42350	42350	42350	42350	0
161	20231207	180400	7987286600	42350	42350	42350	42350	0
162	20231207	180300	7987286600	42350	42350	42350	42350	0
163	20231207	180200	7987286600	42350	42350	42350	42350	0
164	20231207	180100	7987286600	42350	42350	42350	42350	0
165	20231207	180000	7987286600	42350	42350	42350	42350	0
166	20231207	175900	7987286600	42350	42350	42350	42350	0
167	20231207	175800	7987286600	42350	42350	42350	42350	0
168	20231207	175700	7987286600	42350	42350	42350	42350	0
169	20231207	175600	7987286600	42350	42350	42350	42350	0
170	20231207	175500	7987286600	42350	42350	42350	42350	0
171	20231207	175400	7987286600	42350	42350	42350	42350	0
172	20231207	175300	7987286600	42350	42350	42350	42350	0
173	20231207	175200	7987286600	42350	42350	42350	42350	0
174	20231207	175100	7987286600	42350	42350	42350	42350	0
175	20231207	175000	7987286600	42350	42350	42350	42350	0
176	20231207	174900	7987286600	42350	42350	42350	42350	0
177	20231207	174800	7987286600	42350	42350	42350	42350	0
178	20231207	174700	7987286600	42350	42350	42350	42350	0
179	20231207	174600	7987286600	42350	42350	42350	42350	0
180	20231207	174500	7987286600	42350	42350	42350	42350	0
181	20231207	174400	7987286600	42350	42350	42350	42350	0
182	20231207	174300	7987286600	42350	42350	42350	42350	14535
183	20231207	174200	7987286600	42350	42350	42350	42350	0
184	20231207	174100	7987286600	42350	42350	42350	42350	0
185	20231207	174000	7987286600	42350	42350	42350	42350	0
186	20231207	173900	7987286600	42350	42350	42350	42350	0
187	20231207	173800	7987286600	42350	42350	42350	42350	0
188	20231207	173700	7987286600	42350	42350	42350	42350	0
189	20231207	173600	7987286600	42350	42350	42350	42350	0
190	20231207	173500	7987286600	42350	42350	42350	42350	0
191	20231207	173400	7987286600	42350	42350	42350	42350	0
192	20231207	173300	7987286600	42350	42350	42350	42350	0
193	20231207	173200	7987286600	42350	42350	42350	42350	0
194	20231207	173100	7987286600	42350	42350	42350	42350	0
195	20231207	173000	7987286600	42350	42350	42350	42350	0
196	20231207	172900	7987286600	42350	42350	42350	42350	0
197	20231207	172800	7987286600	42350	42350	42350	42350	0
198	20231207	172700	7987286600	42350	42350	42350	42350	0
199	20231207	172600	7987286600	42350	42350	42350	42350	0
200	20231207	172500	7987286600	42350	42350	42350	42350	0
201	20231207	172400	7987286600	42350	42350	42350	42350	0
202	20231207	172300	7987286600	42350	42350	42350	42350	0
203	20231207	172200	7987286600	42350	42350	42350	42350	0
204	20231207	172100	7987286600	42350	42350	42350	42350	0
205	20231207	172000	7987286600	42350	42350	42350	42350	0
206	20231207	171900	7987286600	42350	42350	42350	42350	0
207	20231207	171800	7987286600	42350	42350	42350	42350	0
208	20231207	171700	7987286600	42350	42350	42350	42350	0
209	20231207	171600	7987286600	42350	42350	42350	42350	0
210	20231207	171500	7987286600	42350	42350	42350	42350	0
211	20231207	171400	7987286600	42350	42350	42350	42350	0
212	20231207	171300	7987286600	42350	42350	42350	42350	14535
213	20231207	171200	7987286600	42350	42350	42350	42350	0
214	20231207	171100	7987286600	42350	42350	42350	42350	0
215	20231207	171000	7987286600	42350	42350	42350	42350	0
216	20231207	170900	7987286600	42350	42350	42350	42350	0
217	20231207	170800	7987286600	42350	42350	42350	42350	0
218	20231207	170700	7987286600	42350	42350	42350	42350	0
219	20231207	170600	7987286600	42350	42350	42350	42350	0
220	20231207	170500	7987286600	42350	42350	42350	42350	0
221	20231207	170400	7987286600	42350	42350	42350	42350	0
222	20231207	170300	7987286600	42350	42350	42350	42350	0
223	20231207	170200	7987286600	42350	42350	42350	42350	0
224	20231207	170100	7987286600	42350	42350	42350	42350	0
225	20231207	170000	7987286600	42350	42350	42350	42350	0
226	20231207	165900	7987286600	42350	42350	42350	42350	0
227	20231207	165800	7987286600	42350	42350	42350	42350	0
228	20231207	165700	7987286600	42350	42350	42350	42350	0
229	20231207	165600	7987286600	42350	42350	42350	42350	0
230	20231207	165500	7987286600	42350	42350	42350	42350	0
231	20231207	165400	7987286600	42350	42350	42350	42350	0
232	20231207	165300	7987286600	42350	42350	42350	42350	0
233	20231207	165200	7987286600	42350	42350	42350	42350	0
234	20231207	165100	7987286600	42350	42350	42350	42350	0
235	20231207	165000	7987286600	42350	42350	42350	42350	0
236	20231207	164900	7987286600	42350	42350	42350	42350	0
237	20231207	164800	7987286600	42350	42350	42350	42350	0
238	20231207	164700	7987286600	42350	42350	42350	42350	0
239	20231207	164600	7987286600	42350	42350	42350	42350	0
240	20231207	164500	7987286600	42350	42350	42350	42350	0
241	20231207	164400	7987286600	42350	42350	42350	42350	0
242	20231207	164300	7987286600	42350	42350	42350	42350	14535
243	20231207	164200	7987286600	42350	42350	42350	42350	0
244	20231207	164100	7987286600	42350	42350	42350	42350	0
245	20231207	164000	7987286600	42350	42350	42350	42350	0
246	20231207	163900	7987286600	42350	42350	42350	42350	0
247	20231207	163800	7987286600	42350	42350	42350	42350	0
248	20231207	163700	7987286600	42350	42350	42350	42350	0
249	20231207	163600	7987286600	42350	42350	42350	42350	0
250	20231207	163500	7987286600	42350	42350	42350	42350	0
251	20231207	163400	7987286600	42350	42350	42350	42350	0
252	20231207	163300	7987286600	42350	42350	42350	42350	0
253	20231207	163200	7987286600	42350	42350	42350	42350	0
254	20231207	163100	7987286600	42350	42350	42350	42350	0
255	20231207	163000	7987286600	42350	42350	42350	42350	0
256	20231207	162900	7987286600	42350	42350	42350	42350	0
257	20231207	162800	7987286600	42350	42350	42350	42350	0
258	20231207	162700	7987286600	42350	42350	42350	42350	0
259	20231207	162600	7987286600	42350	42350	42350	42350	0
260	20231207	162500	7987286600	42350	42350	42350	42350	0
261	20231207	162400	7987286600	42350	42350	42350	42350	0
262	20231207	162300	7987286600	42350	42350	42350	42350	0
263	20231207	162200	7987286600	42350	42350	42350	42350	0
264	20231207	162100	7987286600	42350	42350	42350	42350	0
265	20231207	162000	7987286600	42350	42350	42350	42350	0
266	20231207	161900	7987286600	42350	42350	42350	42350	0
267	20231207	161800	7987286600	42350	42350	42350	42350	0
268	20231207	161700	7987286600	42350	42350	42350	42350	0
269	20231207	161600	7987286600	42350	42350	42350	42350	0
270	20231207	161500	7987286600	42350	42350	42350	42350	0
271	20231207	161400	7987286600	42350	42350	42350	42350	0
272	20231207	161300	7987286600	42350	42350	42350	42350	14535
273	20231207	161200	7987286600	42350	42350	42350	42350	0
274	20231207	161100	7987286600	42350	42350	42350	42350	0
275	20231207	161000	7987286600	42350	42350	42350	42350	0
276	20231207	160900	7987286600	42350	42350	42350	42350	0
277	20231207	160800	7987286600	42350	42350	42350	42350	0
278	20231207	160700	7987286600	42350	42350	42350	42350	0
279	20231207	160600	7987286600	42350	42350	42350	42350	0
280	20231207	160500	7987286600	42350	42350	42350	42350	0
281	20231207	160400	7987286600	42350	42350	42350	42350	0
282	20231207	160300	7987286600	42350	42350	42350	42350	0
283	20231207	160200	7987286600	42350	42350	42350	42350	0
284	20231207	160100	7987286600	42350	42350	42350	42350	0
285	20231207	160000	7987286600	42350	42350	42350	42350	0
286	20231207	155900	7987286600	42350	42350	42350	42350	0
287	20231207	155800	7987286600	42350	42350	42350	42350	0
288	20231207	155700	7987286600	42350	42350	42350	42350	0
289	20231207	155600	7987286600	42350	42350	42350	42350	0
290	20231207	155500	7987286600	42350	42350	42350	42350	0
291	20231207	155400	7987286600	42350	42350	42350	42350	0
292	20231207	155300	7987286600	42350	42350	42350	42350	0
293	20231207	155200	7987286600	42350	42350	42350	42350	0
294	20231207	155100	7987286600	42350	42350	42350	42350	0
295	20231207	155000	7987286600	42350	42350	42350	42350	0
296	20231207	154900	7987286600	42350	42350	42350	42350	0
297	20231207	154800	7987286600	42350	42350	42350	42350	0
298	20231207	154700	7987286600	42350	42350	42350	42350	0
299	20231207	154600	7987286600	42350	42350	42350	42350	0
300	20231207	154500	7987286600	42350	42350	42350	42350	0
301	20231207	154400	7987286600	42350	42350	42350	42350	0
302	20231207	154300	7987286600	42350	42350	42350	42350	14535
303	20231207	154200	7987286600	42350	42350	42350	42350	0
304	20231207	154100	7987286600	42350	42350	42350	42350	0
305	20231207	154000	7987286600	42350	42350	42350	42350	0
306	20231207	153900	7987286600	42350	42350	42350	42350	0
307	20231207	153800	7987286600	42350	42350	42350	42350	0
308	20231207	153700	7987286600	42350	42350	42350	42350	0
309	20231207	153600	7987286600	42350	42350	42350	42350	0
310	20231207	153500	7987286600	42350	42350	42350	42350	0
311	20231207	153400	7987286600	42350	42350	42350	42350	0
312	20231207	153300	7987286600	42350	42350	42350	42350	0
313	20231207	153200	7987286600	42350	42350	42350	42350	0
314	20231207	153100	7987286600	42350	42350	42350	42350	0
315	20231207	153000	7987286600	42350	42350	42350	42350	14535
316	20231207	152900	7371729350	42350	42350	42350	42350	0
317	20231207	152800	7371729350	42350	42350	42350	42350	0
318	20231207	152700	7371729350	42350	42350	42350	42350	0
319	20231207	152600	7371729350	42350	42350	42350	42350	0
320	20231207	152500	7371729350	42350	42350	42350	42350	0
321	20231207	152400	7371729350	42350	42350	42350	42350	0
322	20231207	152300	7371729350	42350	42350	42350	42350	0
323	20231207	152200	7371729350	42350	42350	42350	42350	0
324	20231207	152100	7371729350	42350	42350	42350	42350	0
325	20231207	152000	7371729350	42350	42350	42350	42350	0
326	20231207	151900	7371729350	42350	42350	42400	42300	588
327	20231207	151800	7346824600	42400	42350	42400	42350	524
328	20231207	151700	7324624400	42300	42300	42350	42250	830
329	20231207	151600	7289508150	42300	42250	42350	42250	586
330	20231207	151500	7264728350	42300	42300	42350	42250	908
331	20231207	151400	7226321500	42300	42300	42350	42200	900
332	20231207	151300	7188290900	42300	42250	42350	42250	360
333	20231207	151200	7173069150	42350	42200	42350	42200	1288
334	20231207	151100	7118619500	42250	42300	42300	42200	573
335	20231207	151000	7094410650	42300	42250	42300	42200	916
336	20231207	150900	7055713900	42250	42200	42250	42150	971
337	20231207	150800	7014717650	42250	42200	42250	42200	530
338	20231207	150700	6992341900	42250	42300	42350	42250	425
339	20231207	150600	6974375000	42300	42250	42350	42250	981
340	20231207	150500	6932904050	42250	42250	42300	42200	348
341	20231207	150400	6918200000	42250	42300	42350	42250	637
342	20231207	150300	6891259950	42250	42300	42400	42250	364
343	20231207	150200	6875860400	42350	42350	42350	42250	938
344	20231207	150100	6836180450	42350	42400	42400	42300	652
345	20231207	150000	6808543900	42350	42300	42350	42300	1260
346	20231207	145900	6755195700	42300	42300	42350	42250	305
347	20231207	145800	6742296150	42350	42350	42350	42300	418
348	20231207	145700	6724610650	42350	42250	42350	42250	868
349	20231207	145600	6687867450	42250	42300	42350	42200	589
350	20231207	145500	6662958900	42250	42250	42300	42250	311
351	20231207	145400	6649816500	42250	42200	42300	42200	1483
352	20231207	145300	6587155850	42250	42250	42300	42200	394
353	20231207	145200	6570509400	42200	42250	42250	42200	1246
354	20231207	145100	6517867900	42250	42250	42300	42200	476
355	20231207	145000	6497755700	42250	42250	42300	42250	508
356	20231207	144900	6476291050	42250	42250	42300	42250	277
357	20231207	144800	6464586100	42250	42300	42350	42250	306
358	20231207	144700	6451647700	42300	42300	42350	42250	244
359	20231207	144600	6441327600	42300	42250	42350	42200	388
360	20231207	144500	6424924950	42250	42250	42350	42250	424
361	20231207	144400	6406993400	42250	42250	42300	42250	227
362	20231207	144300	6397396400	42250	42300	42350	42250	397
363	20231207	144200	6380607600	42300	42200	42350	42200	2435
364	20231207	144100	6277708750	42200	42200	42250	42200	64
365	20231207	144000	6275005850	42250	42250	42250	42200	4700
366	20231207	143900	6076433800	42250	42300	42300	42250	227
367	20231207	143800	6066842250	42300	42300	42300	42250	148
368	20231207	143700	6060588450	42300	42300	42300	42250	28
369	20231207	143600	6059404250	42300	42250	42300	42250	52
370	20231207	143500	6057206700	42250	42250	42300	42200	1185
371	20231207	143400	6007133650	42200	42200	42250	42200	27
372	20231207	143300	6005994050	42150	42200	42200	42150	334
373	20231207	143200	5991901850	42200	42200	42250	42200	317
374	20231207	143100	5978523550	42200	42250	42300	42200	415
375	20231207	143000	5960990050	42250	42250	42300	42250	60
376	20231207	142900	5958453550	42300	42300	42300	42250	191
377	20231207	142800	5950377550	42300	42250	42300	42250	1294
378	20231207	142700	5895698700	42200	42250	42250	42200	177
379	20231207	142600	5888226000	42250	42250	42250	42200	21
380	20231207	142500	5887338950	42250	42250	42250	42200	28
381	20231207	142400	5886156950	42200	42250	42250	42200	6
382	20231207	142300	5885903550	42200	42200	42250	42200	116
383	20231207	142200	5881008200	42200	42250	42300	42200	636
384	20231207	142100	5854132600	42200	42250	42250	42200	77
385	20231207	142000	5850881350	42200	42250	42250	42200	440
386	20231207	141900	5832311350	42200	42250	42250	42200	187
387	20231207	141800	5824416150	42250	42200	42250	42200	28
388	20231207	141700	5823234500	42200	42200	42250	42200	21
389	20231207	141600	5822348150	42250	42200	42250	42200	570
390	20231207	141500	5798288800	42250	42250	42300	42200	561
391	20231207	141400	5774587800	42300	42250	42350	42200	785
392	20231207	141300	5741401200	42250	42250	42300	42250	102
393	20231207	141200	5737091150	42300	42300	42300	42300	313
394	20231207	141100	5723851250	42300	42300	42350	42300	339
395	20231207	141000	5709511300	42300	42300	42350	42150	1270
396	20231207	140900	5655874400	42300	42350	42350	42300	107
397	20231207	140800	5651348050	42300	42350	42350	42300	207
398	20231207	140700	5642591650	42300	42350	42350	42300	1228
399	20231207	140600	5590639750	42350	42300	42350	42300	502
400	20231207	140500	5569380900	42300	42350	42400	42300	265
401	20231207	140400	5558156950	42350	42350	42400	42350	118
402	20231207	140300	5553158900	42400	42400	42400	42400	40
403	20231207	140200	5551462900	42350	42400	42400	42350	39
404	20231207	140100	5549810300	42350	42400	42400	42350	13
405	20231207	140000	5549259300	42350	42350	42400	42350	131
406	20231207	135900	5543710550	42350	42400	42400	42350	21
407	20231207	135800	5542820750	42350	42350	42400	42350	40
408	20231207	135700	5541126550	42400	42350	42400	42350	132
409	20231207	135600	5535536000	42400	42400	42400	42350	137
410	20231207	135500	5529730400	42400	42300	42400	42300	642
411	20231207	135400	5502534200	42350	42300	42350	42300	116
412	20231207	135300	5497623650	42300	42300	42350	42300	127
413	20231207	135200	5492251400	42300	42300	42350	42300	31
414	20231207	135100	5490939900	42350	42300	42350	42300	27
415	20231207	135000	5489797650	42300	42300	42350	42300	16
416	20231207	134900	5489120650	42300	42300	42350	42300	745
417	20231207	134800	5457580350	42300	42300	42350	42250	1747
418	20231207	134700	5383689950	42300	42300	42300	42250	951
419	20231207	134600	5343463150	42350	42350	42400	42350	39
420	20231207	134500	5341810200	42350	42400	42400	42350	154
421	20231207	134400	5335288150	42350	42400	42400	42350	15
422	20231207	134300	5334652700	42350	42400	42400	42350	130
423	20231207	134200	5329144650	42350	42400	42400	42350	31
424	20231207	134100	5327831600	42350	42350	42350	42350	114
425	20231207	134000	5323003700	42300	42350	42400	42300	55
426	20231207	133900	5320676300	42350	42350	42350	42350	473
427	20231207	133800	5300644750	42400	42450	42450	42350	113
428	20231207	133700	5295854000	42450	42350	42450	42350	409
429	20231207	133600	5278514350	42400	42400	42400	42350	181
430	20231207	133500	5270840450	42400	42400	42450	42400	40
431	20231207	133400	5269144250	42400	42400	42400	42350	621
432	20231207	133300	5242817000	42450	42450	42450	42400	50
433	20231207	133200	5240695050	42450	42450	42450	42400	111
434	20231207	133100	5235983600	42450	42400	42500	42400	47
435	20231207	133000	5233989300	42450	42450	42450	42400	239
436	20231207	132900	5223848750	42450	42500	42500	42450	88
437	20231207	132800	5220110600	42450	42500	42550	42450	1482
438	20231207	132700	5157116050	42500	42450	42550	42400	2763
439	20231207	132600	5039722500	42400	42450	42450	42400	189
440	20231207	132500	5031707950	42400	42400	42450	42400	5
441	20231207	132400	5031495900	42400	42350	42400	42350	119
442	20231207	132300	5026451100	42350	42400	42450	42350	37
443	20231207	132200	5024882300	42400	42450	42450	42400	131
444	20231207	132100	5019326600	42450	42450	42450	42450	22
445	20231207	132000	5018392700	42450	42500	42500	42350	1593
446	20231207	131900	4950888850	42450	42450	42500	42450	103
447	20231207	131800	4946516450	42500	42450	42500	42450	14
448	20231207	131700	4945922000	42500	42450	42500	42450	24
449	20231207	131600	4944903000	42500	42450	42500	42450	22
450	20231207	131500	4943968950	42500	42450	42500	42450	106
451	20231207	131400	4939469100	42500	42450	42500	42450	18
452	20231207	131300	4938704700	42450	42500	42500	42450	13
453	20231207	131200	4938152700	42500	42500	42500	42450	84
454	20231207	131100	4934583400	42500	42500	42550	42500	192
455	20231207	131000	4926420650	42500	42500	42550	42500	26
456	20231207	130900	4925314950	42550	42500	42550	42500	4
457	20231207	130800	4925144800	42500	42500	42550	42500	59
458	20231207	130700	4922637050	42550	42550	42600	42550	290
459	20231207	130600	4910297350	42550	42550	42600	42550	197
460	20231207	130500	4901914650	42550	42550	42600	42550	30
461	20231207	130400	4900638000	42550	42450	42550	42450	1446
462	20231207	130300	4839132200	42500	42500	42500	42450	215
463	20231207	130200	4830000250	42450	42500	42500	42450	173
464	20231207	130100	4822648300	42450	42400	42450	42400	771
465	20231207	130000	4789920250	42450	42400	42450	42400	329
466	20231207	125900	4775960950	42450	42300	42450	42300	1310
467	20231207	125800	4720466700	42350	42300	42350	42300	20
468	20231207	125700	4719619850	42350	42300	42350	42300	176
469	20231207	125600	4712167650	42350	42350	42350	42300	163
470	20231207	125500	4705272150	42350	42300	42350	42300	27
471	20231207	125400	4704129200	42350	42300	42350	42300	5
472	20231207	125300	4703917550	42350	42400	42400	42300	133
473	20231207	125200	4698286000	42400	42350	42400	42350	682
474	20231207	125100	4669400800	42350	42350	42350	42300	26
475	20231207	125000	4668299750	42300	42350	42350	42300	155
476	20231207	124900	4661736000	42350	42350	42400	42300	126
477	20231207	124800	4656400800	42300	42400	42400	42300	1377
478	20231207	124700	4598079950	42450	42400	42450	42400	35
479	20231207	124600	4596595000	42450	42450	42450	42400	36
480	20231207	124500	4595067350	42400	42400	42450	42400	24
481	20231207	124400	4594049500	42400	42350	42400	42350	118
482	20231207	124300	4589046750	42400	42350	42450	42350	88
483	20231207	124200	4585315600	42400	42400	42400	42400	23
484	20231207	124100	4584340400	42350	42400	42450	42350	164
485	20231207	124000	4577387800	42400	42500	42500	42400	412
486	20231207	123900	4559909450	42500	42500	42500	42450	7
487	20231207	123800	4559612000	42500	42500	42500	42500	196
488	20231207	123700	4551282000	42500	42500	42550	42450	644
489	20231207	123600	4523901550	42450	42500	42500	42450	635
490	20231207	123500	4496914600	42500	42500	42500	42450	50
491	20231207	123400	4494789650	42450	42500	42500	42450	77
492	20231207	123300	4491518900	42450	42500	42500	42450	180
493	20231207	123200	4483876000	42500	42500	42500	42450	133
494	20231207	123100	4478227600	42450	42450	42500	42450	67
495	20231207	123000	4475382150	42450	42500	42500	42450	73
496	20231207	122900	4472281650	42450	42450	42500	42450	116
497	20231207	122800	4467356850	42500	42500	42500	42450	16
498	20231207	122700	4466677400	42450	42450	42500	42450	18
499	20231207	122600	4465913000	42450	42500	42500	42450	22
500	20231207	122500	4464978850	42450	42500	42500	42450	115
501	20231207	122400	4460096850	42450	42500	42500	42450	120
502	20231207	122300	4455002450	42500	42500	42500	42500	1
503	20231207	122200	4454959950	42400	42500	42500	42400	220
504	20231207	122100	4445622050	42450	42400	42450	42400	12
505	20231207	122000	4445113150	42400	42350	42450	42350	711
506	20231207	121900	4414956500	42400	42400	42400	42400	688
507	20231207	121800	4385785300	42450	42450	42450	42400	123
508	20231207	121700	4380569100	42450	42450	42450	42400	17
509	20231207	121600	4379848100	42450	42350	42450	42350	256
510	20231207	121500	4368993950	42350	42400	42400	42350	59
511	20231207	121400	4366494800	42400	42400	42400	42350	140
512	20231207	121300	4360564300	42350	42350	42400	42350	56
513	20231207	121200	4358190500	42400	42400	42400	42350	7
514	20231207	121100	4357893750	42400	42350	42400	42350	67
515	20231207	121000	4355054350	42400	42450	42500	42400	292
516	20231207	120900	4342667250	42500	42450	42500	42450	8
517	20231207	120800	4342327400	42400	42400	42400	42400	1
518	20231207	120700	4342285000	42400	42450	42500	42400	793
519	20231207	120600	4308610750	42450	42500	42500	42450	185
520	20231207	120500	4300753250	42500	42550	42550	42350	1224
521	20231207	120400	4248825250	42550	42500	42550	42500	26
522	20231207	120300	4247720050	42500	42500	42550	42500	148
523	20231207	120200	4241429050	42500	42550	42550	42500	68
524	20231207	120100	4238538200	42500	42550	42550	42500	162
525	20231207	120000	4231645600	42550	42500	42550	42500	1399
526	20231207	115900	4172171850	42550	42500	42550	42500	172
527	20231207	115800	4164858450	42550	42450	42550	42450	480
528	20231207	115700	4144457100	42500	42500	42500	42450	38
529	20231207	115600	4142842600	42450	42500	42500	42400	22
530	20231207	115500	4141909050	42450	42450	42500	42400	271
531	20231207	115400	4130404450	42450	42500	42500	42450	23
532	20231207	115300	4129427900	42500	42450	42500	42450	78
533	20231207	115200	4126116450	42500	42450	42500	42450	44
534	20231207	115100	4124248350	42450	42500	42500	42400	152
535	20231207	115000	4117794450	42500	42400	42500	42400	1284
536	20231207	114900	4063338900	42400	42400	42400	42400	15
537	20231207	114800	4062702900	42400	42350	42400	42350	50
538	20231207	114700	4060584650	42400	42350	42400	42350	180
539	20231207	114600	4052961250	42350	42400	42400	42350	23
540	20231207	114500	4051986250	42350	42350	42400	42350	1119
541	20231207	114400	4004596300	42350	42350	42400	42350	137
542	20231207	114300	3998793900	42350	42400	42400	42350	548
543	20231207	114200	3975585550	42350	42450	42450	42350	150
544	20231207	114100	3969225700	42450	42450	42450	42400	15
545	20231207	114000	3968589400	42400	42400	42450	42400	122
546	20231207	113900	3963416400	42450	42350	42450	42350	18
547	20231207	113800	3962653100	42400	42300	42400	42300	999
548	20231207	113700	3920317950	42350	42350	42350	42300	28
549	20231207	113600	3919133250	42300	42350	42350	42250	234
550	20231207	113500	3909235050	42350	42300	42350	42300	161
551	20231207	113400	3902424450	42300	42250	42350	42250	1121
552	20231207	113300	3855008250	42250	42300	42300	42250	136
553	20231207	113200	3849259500	42300	42250	42300	42250	288
554	20231207	113100	3837083550	42300	42300	42300	42250	180
555	20231207	113000	3829472150	42250	42300	42300	42250	22
556	20231207	112900	3828542100	42300	42300	42300	42250	52
557	20231207	112800	3826343400	42250	42300	42300	42250	115
558	20231207	112700	3821484450	42300	42300	42300	42250	44
559	20231207	112600	3819623700	42300	42300	42350	42300	218
560	20231207	112500	3810401800	42350	42300	42350	42300	163
561	20231207	112400	3803505700	42300	42350	42350	42300	76
562	20231207	112300	3800290050	42350	42300	42350	42300	355
563	20231207	112200	3785271400	42300	42300	42300	42250	65
564	20231207	112100	3782523200	42250	42300	42300	42250	194
565	20231207	112000	3774318900	42300	42400	42400	42300	406
566	20231207	111900	3757130400	42350	42400	42400	42350	40
567	20231207	111800	3755435650	42400	42400	42400	42350	23
568	20231207	111700	3754461400	42400	42350	42400	42350	318
569	20231207	111600	3740988500	42350	42350	42400	42350	19
570	20231207	111500	3740183050	42300	42300	42400	42300	26
571	20231207	111400	3739082150	42400	42400	42400	42350	1015
572	20231207	111300	3696092300	42400	42400	42400	42350	178
573	20231207	111200	3688550200	42400	42400	42450	42350	300
574	20231207	111100	3675830500	42400	42400	42400	42350	47
575	20231207	111000	3673838300	42400	42350	42400	42350	20
576	20231207	110900	3672991150	42350	42400	42400	42350	195
577	20231207	110800	3664728350	42400	42350	42400	42250	845
578	20231207	110700	3628934400	42350	42400	42400	42350	646
579	20231207	110600	3601575750	42400	42350	42400	42350	142
580	20231207	110500	3595561300	42400	42350	42400	42350	16
581	20231207	110400	3594883500	42400	42300	42400	42250	273
582	20231207	110300	3583329150	42300	42300	42350	42250	185
583	20231207	110200	3575506950	42250	42400	42400	42250	219
584	20231207	110100	3566244400	42350	42350	42400	42300	277
585	20231207	110000	3554515950	42300	42350	42400	42300	199
586	20231207	105900	3546089350	42400	42350	42400	42350	55
587	20231207	105800	3543759850	42350	42400	42400	42300	1195
588	20231207	105700	3493189750	42350	42450	42450	42350	381
589	20231207	105600	3477036150	42450	42400	42500	42400	70
590	20231207	105500	3474064700	42500	42350	42500	42350	1085
591	20231207	105400	3428097000	42350	42500	42500	42350	208
592	20231207	105300	3419270600	42500	42450	42500	42350	1271
593	20231207	105200	3365333650	42500	42450	42500	42450	247
594	20231207	105100	3354836700	42500	42450	42500	42400	400
595	20231207	105000	3337849350	42400	42400	42400	42350	399
596	20231207	104900	3320936800	42400	42350	42400	42350	22
597	20231207	104800	3320004950	42350	42450	42450	42350	39
598	20231207	104700	3318351950	42450	42450	42450	42350	157
599	20231207	104600	3311693850	42500	42400	42500	42400	299
600	20231207	104500	3299006500	42400	42400	42400	42350	43
601	20231207	104400	3297184250	42450	42450	42450	42450	109
602	20231207	104300	3292557200	42450	42350	42450	42300	749
603	20231207	104200	3260808350	42350	42200	42350	42200	966
604	20231207	104100	3219962400	42250	42250	42250	42250	5
605	20231207	104000	3219751150	42250	42350	42350	42250	280
606	20231207	103900	3207914400	42350	42300	42350	42300	91
607	20231207	103800	3204063900	42350	42400	42400	42350	186
608	20231207	103700	3196186500	42400	42300	42400	42300	2640
609	20231207	103600	3084440800	42300	42300	42300	42250	97
610	20231207	103500	3080339550	42250	42150	42300	42150	1181
611	20231207	103400	3030465900	42150	42200	42200	42150	28
612	20231207	103300	3029285050	42200	42150	42200	42150	163
613	20231207	103200	3022413900	42200	42100	42200	42100	208
614	20231207	103100	3013647650	42150	42050	42150	42050	849
615	20231207	103000	2977901200	42050	42050	42100	42050	346
616	20231207	102900	2963349500	42050	42100	42100	41950	1634
617	20231207	102800	2894600300	42100	42100	42150	41950	5531
618	20231207	102700	2662135150	42100	42150	42150	42100	85
619	20231207	102600	2658554150	42150	42150	42150	42100	479
620	20231207	102500	2638383300	42100	42200	42200	42100	449
621	20231207	102400	2619456600	42150	42200	42200	42100	1377
622	20231207	102300	2561417550	42150	42200	42200	42150	184
623	20231207	102200	2553657550	42200	42200	42200	42150	91
624	20231207	102100	2549820000	42200	42200	42200	42150	322
625	20231207	102000	2536238700	42200	42200	42200	42150	149
626	20231207	101900	2529957200	42200	42150	42250	42150	57
627	20231207	101800	2527550450	42150	42200	42250	42150	369
628	20231207	101700	2511978800	42200	42250	42250	42200	154
629	20231207	101600	2505473200	42200	42150	42250	42150	1057
630	20231207	101500	2460882150	42150	42150	42200	42150	1171
631	20231207	101400	2411522900	42200	42150	42250	42150	396
632	20231207	101300	2394814750	42200	42250	42250	42200	1427
633	20231207	101200	2334582600	42250	42300	42300	42250	215
634	20231207	101100	2325496850	42300	42300	42300	42250	525
635	20231207	101000	2303289800	42300	42250	42300	42200	366
636	20231207	100900	2287825900	42250	42250	42250	42200	1058
637	20231207	100800	2243156700	42300	42300	42300	42300	250
638	20231207	100700	2232581700	42300	42350	42400	42250	2013
639	20231207	100600	2147438450	42350	42400	42400	42300	944
640	20231207	100500	2107460850	42400	42450	42450	42400	482
641	20231207	100400	2087022600	42450	42450	42450	42400	257
642	20231207	100300	2076116900	42450	42450	42450	42400	108
643	20231207	100200	2071535850	42450	42400	42450	42400	225
644	20231207	100100	2061990950	42450	42400	42450	42400	348
645	20231207	100000	2047232300	42450	42450	42450	42400	285
646	20231207	095900	2035145650	42450	42450	42450	42400	433
647	20231207	095800	2016783100	42450	42450	42450	42400	175
648	20231207	095700	2009355900	42500	42500	42500	42400	1696
649	20231207	095600	1937360550	42500	42450	42500	42450	68
650	20231207	095500	1934473200	42500	42450	42500	42450	204
651	20231207	095400	1925813250	42450	42450	42450	42400	1174
652	20231207	095300	1875979550	42500	42500	42500	42450	328
653	20231207	095200	1862053650	42450	42500	42500	42450	72
654	20231207	095100	1858994550	42500	42450	42550	42450	978
655	20231207	095000	1817433200	42450	42450	42500	42450	278
656	20231207	094900	1805630200	42500	42500	42500	42450	249
657	20231207	094800	1795056800	42500	42550	42550	42500	344
658	20231207	094700	1780435000	42550	42500	42550	42500	363
659	20231207	094600	1765004000	42550	42550	42550	42500	241
660	20231207	094500	1754758800	42550	42550	42550	42500	103
661	20231207	094400	1750379000	42550	42550	42550	42500	64
662	20231207	094300	1747656250	42550	42500	42550	42450	492
663	20231207	094200	1726747350	42500	42450	42500	42450	285
664	20231207	094100	1714647100	42500	42400	42500	42400	333
665	20231207	094000	1700511850	42450	42400	42450	42350	818
666	20231207	093900	1665822600	42400	42400	42400	42350	139
667	20231207	093800	1659929500	42450	42450	42450	42350	432
668	20231207	093700	1641612050	42450	42450	42450	42350	299
669	20231207	093600	1628929700	42400	42400	42450	42400	169
670	20231207	093500	1621763000	42400	42450	42450	42400	1343
671	20231207	093400	1564811750	42450	42400	42450	42400	366
672	20231207	093300	1549285450	42450	42400	42450	42400	98
673	20231207	093200	1545128050	42400	42450	42450	42350	231
674	20231207	093100	1535337200	42450	42400	42450	42400	1537
675	20231207	093000	1470156950	42400	42450	42450	42400	165
676	20231207	092900	1463160550	42400	42450	42450	42350	1316
677	20231207	092800	1407373550	42350	42500	42500	42350	1878
678	20231207	092700	1327673000	42500	42500	42550	42450	488
679	20231207	092600	1306935100	42450	42500	42500	42400	1328
680	20231207	092500	1250545300	42500	42400	42550	42400	1002
681	20231207	092400	1208005300	42400	42450	42450	42400	379
682	20231207	092300	1191922200	42300	42500	42550	42300	853
683	20231207	092200	1155704900	42550	42550	42550	42550	156
684	20231207	092100	1149067100	42550	42400	42550	42400	517
685	20231207	092000	1127102100	42400	42600	42600	42250	3389
686	20231207	091900	983307350	42550	42600	42650	42550	421
687	20231207	091800	965360800	42650	42600	42650	42550	753
688	20231207	091700	933307250	42600	42550	42600	42500	1283
689	20231207	091600	878701350	42550	42650	42650	42500	1064
690	20231207	091500	833412250	42650	42650	42650	42600	315
691	20231207	091400	819985350	42600	42750	42750	42600	709
692	20231207	091300	789746700	42650	42650	42750	42650	666
693	20231207	091200	761322700	42650	42650	42700	42600	528
694	20231207	091100	738809600	42650	42650	42700	42550	1793
695	20231207	091000	662377050	42700	42650	42700	42650	625
696	20231207	090900	635715150	42600	42650	42700	42600	1264
697	20231207	090800	581822100	42650	42700	42700	42600	1093
698	20231207	090700	535198800	42750	42650	42750	42650	1099
699	20231207	090600	488277750	42650	42750	42750	42650	1182
700	20231207	090500	437819200	42750	42700	42750	42700	790
701	20231207	090400	404053200	42700	42700	42750	42600	2108
702	20231207	090300	314118850	42750	42950	42950	42700	986
703	20231207	090200	271924600	42950	42750	43100	42750	1884
704	20231207	090100	191047200	42750	42950	43000	42750	976
705	20231207	090000	149244750	42700	42600	43050	42500	3471