KissMeData/101490/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200500	13383946900	46450	46450	46450	46450	21498
3	20231214	200400	13383946900	46450	46450	46450	46450	0
4	20231214	200300	13383946900	46450	46450	46450	46450	0
5	20231214	200200	13383946900	46450	46450	46450	46450	0
6	20231214	200100	13383946900	46450	46450	46450	46450	0
7	20231214	200000	13383946900	46450	46450	46450	46450	0
8	20231214	195900	13383946900	46450	46450	46450	46450	0
9	20231214	195800	13383946900	46450	46450	46450	46450	0
10	20231214	195700	13383946900	46450	46450	46450	46450	0
11	20231214	195600	13383946900	46450	46450	46450	46450	0
12	20231214	195500	13383946900	46450	46450	46450	46450	0
13	20231214	195400	13383946900	46450	46450	46450	46450	0
14	20231214	195300	13383946900	46450	46450	46450	46450	0
15	20231214	195200	13383946900	46450	46450	46450	46450	0
16	20231214	195100	13383946900	46450	46450	46450	46450	0
17	20231214	195000	13383946900	46450	46450	46450	46450	0
18	20231214	194900	13383946900	46450	46450	46450	46450	0
19	20231214	194800	13383946900	46450	46450	46450	46450	0
20	20231214	194700	13383946900	46450	46450	46450	46450	0
21	20231214	194600	13383946900	46450	46450	46450	46450	0
22	20231214	194500	13383946900	46450	46450	46450	46450	0
23	20231214	194400	13383946900	46450	46450	46450	46450	0
24	20231214	194300	13383946900	46450	46450	46450	46450	0
25	20231214	194200	13383946900	46450	46450	46450	46450	0
26	20231214	194100	13383946900	46450	46450	46450	46450	0
27	20231214	194000	13383946900	46450	46450	46450	46450	0
28	20231214	193900	13383946900	46450	46450	46450	46450	0
29	20231214	193800	13383946900	46450	46450	46450	46450	0
30	20231214	193700	13383946900	46450	46450	46450	46450	0
31	20231214	193600	13383946900	46450	46450	46450	46450	0
32	20231214	193500	13383946900	46450	46450	46450	46450	21498
33	20231214	193400	13383946900	46450	46450	46450	46450	0
34	20231214	193300	13383946900	46450	46450	46450	46450	0
35	20231214	193200	13383946900	46450	46450	46450	46450	0
36	20231214	193100	13383946900	46450	46450	46450	46450	0
37	20231214	193000	13383946900	46450	46450	46450	46450	0
38	20231214	192900	13383946900	46450	46450	46450	46450	0
39	20231214	192800	13383946900	46450	46450	46450	46450	0
40	20231214	192700	13383946900	46450	46450	46450	46450	0
41	20231214	192600	13383946900	46450	46450	46450	46450	0
42	20231214	192500	13383946900	46450	46450	46450	46450	0
43	20231214	192400	13383946900	46450	46450	46450	46450	0
44	20231214	192300	13383946900	46450	46450	46450	46450	0
45	20231214	192200	13383946900	46450	46450	46450	46450	0
46	20231214	192100	13383946900	46450	46450	46450	46450	0
47	20231214	192000	13383946900	46450	46450	46450	46450	0
48	20231214	191900	13383946900	46450	46450	46450	46450	0
49	20231214	191800	13383946900	46450	46450	46450	46450	0
50	20231214	191700	13383946900	46450	46450	46450	46450	0
51	20231214	191600	13383946900	46450	46450	46450	46450	0
52	20231214	191500	13383946900	46450	46450	46450	46450	0
53	20231214	191400	13383946900	46450	46450	46450	46450	0
54	20231214	191300	13383946900	46450	46450	46450	46450	0
55	20231214	191200	13383946900	46450	46450	46450	46450	0
56	20231214	191100	13383946900	46450	46450	46450	46450	0
57	20231214	191000	13383946900	46450	46450	46450	46450	0
58	20231214	190900	13383946900	46450	46450	46450	46450	0
59	20231214	190800	13383946900	46450	46450	46450	46450	0
60	20231214	190700	13383946900	46450	46450	46450	46450	0
61	20231214	190600	13383946900	46450	46450	46450	46450	0
62	20231214	190500	13383946900	46450	46450	46450	46450	21498
63	20231214	190400	13383946900	46450	46450	46450	46450	0
64	20231214	190300	13383946900	46450	46450	46450	46450	0
65	20231214	190200	13383946900	46450	46450	46450	46450	0
66	20231214	190100	13383946900	46450	46450	46450	46450	0
67	20231214	190000	13383946900	46450	46450	46450	46450	0
68	20231214	185900	13383946900	46450	46450	46450	46450	0
69	20231214	185800	13383946900	46450	46450	46450	46450	0
70	20231214	185700	13383946900	46450	46450	46450	46450	0
71	20231214	185600	13383946900	46450	46450	46450	46450	0
72	20231214	185500	13383946900	46450	46450	46450	46450	0
73	20231214	185400	13383946900	46450	46450	46450	46450	0
74	20231214	185300	13383946900	46450	46450	46450	46450	0
75	20231214	185200	13383946900	46450	46450	46450	46450	0
76	20231214	185100	13383946900	46450	46450	46450	46450	0
77	20231214	185000	13383946900	46450	46450	46450	46450	0
78	20231214	184900	13383946900	46450	46450	46450	46450	0
79	20231214	184800	13383946900	46450	46450	46450	46450	0
80	20231214	184700	13383946900	46450	46450	46450	46450	0
81	20231214	184600	13383946900	46450	46450	46450	46450	0
82	20231214	184500	13383946900	46450	46450	46450	46450	0
83	20231214	184400	13383946900	46450	46450	46450	46450	0
84	20231214	184300	13383946900	46450	46450	46450	46450	0
85	20231214	184200	13383946900	46450	46450	46450	46450	0
86	20231214	184100	13383946900	46450	46450	46450	46450	0
87	20231214	184000	13383946900	46450	46450	46450	46450	0
88	20231214	183900	13383946900	46450	46450	46450	46450	0
89	20231214	183800	13383946900	46450	46450	46450	46450	0
90	20231214	183700	13383946900	46450	46450	46450	46450	0
91	20231214	183600	13383946900	46450	46450	46450	46450	0
92	20231214	183500	13383946900	46450	46450	46450	46450	21498
93	20231214	183400	13383946900	46450	46450	46450	46450	0
94	20231214	183300	13383946900	46450	46450	46450	46450	0
95	20231214	183200	13383946900	46450	46450	46450	46450	0
96	20231214	183100	13383946900	46450	46450	46450	46450	0
97	20231214	183000	13383946900	46450	46450	46450	46450	0
98	20231214	182900	13383946900	46450	46450	46450	46450	0
99	20231214	182800	13383946900	46450	46450	46450	46450	0
100	20231214	182700	13383946900	46450	46450	46450	46450	0
101	20231214	182600	13383946900	46450	46450	46450	46450	0
102	20231214	182500	13383946900	46450	46450	46450	46450	0
103	20231214	182400	13383946900	46450	46450	46450	46450	0
104	20231214	182300	13383946900	46450	46450	46450	46450	0
105	20231214	182200	13383946900	46450	46450	46450	46450	0
106	20231214	182100	13383946900	46450	46450	46450	46450	0
107	20231214	182000	13383946900	46450	46450	46450	46450	0
108	20231214	181900	13383946900	46450	46450	46450	46450	0
109	20231214	181800	13383946900	46450	46450	46450	46450	0
110	20231214	181700	13383946900	46450	46450	46450	46450	0
111	20231214	181600	13383946900	46450	46450	46450	46450	0
112	20231214	181500	13383946900	46450	46450	46450	46450	0
113	20231214	181400	13383946900	46450	46450	46450	46450	0
114	20231214	181300	13383946900	46450	46450	46450	46450	0
115	20231214	181200	13383946900	46450	46450	46450	46450	0
116	20231214	181100	13383946900	46450	46450	46450	46450	0
117	20231214	181000	13383946900	46450	46450	46450	46450	0
118	20231214	180900	13383946900	46450	46450	46450	46450	0
119	20231214	180800	13383946900	46450	46450	46450	46450	0
120	20231214	180700	13383946900	46450	46450	46450	46450	0
121	20231214	180600	13383946900	46450	46450	46450	46450	0
122	20231214	180500	13383946900	46450	46450	46450	46450	21498
123	20231214	180400	13383946900	46450	46450	46450	46450	0
124	20231214	180300	13383946900	46450	46450	46450	46450	0
125	20231214	180200	13383946900	46450	46450	46450	46450	0
126	20231214	180100	13383946900	46450	46450	46450	46450	0
127	20231214	180000	13383946900	46450	46450	46450	46450	0
128	20231214	175900	13383946900	46450	46450	46450	46450	0
129	20231214	175800	13383946900	46450	46450	46450	46450	0
130	20231214	175700	13383946900	46450	46450	46450	46450	0
131	20231214	175600	13383946900	46450	46450	46450	46450	0
132	20231214	175500	13383946900	46450	46450	46450	46450	0
133	20231214	175400	13383946900	46450	46450	46450	46450	0
134	20231214	175300	13383946900	46450	46450	46450	46450	0
135	20231214	175200	13383946900	46450	46450	46450	46450	0
136	20231214	175100	13383946900	46450	46450	46450	46450	0
137	20231214	175000	13383946900	46450	46450	46450	46450	0
138	20231214	174900	13383946900	46450	46450	46450	46450	0
139	20231214	174800	13383946900	46450	46450	46450	46450	0
140	20231214	174700	13383946900	46450	46450	46450	46450	0
141	20231214	174600	13383946900	46450	46450	46450	46450	0
142	20231214	174500	13383946900	46450	46450	46450	46450	0
143	20231214	174400	13383946900	46450	46450	46450	46450	0
144	20231214	174300	13383946900	46450	46450	46450	46450	0
145	20231214	174200	13383946900	46450	46450	46450	46450	0
146	20231214	174100	13383946900	46450	46450	46450	46450	0
147	20231214	174000	13383946900	46450	46450	46450	46450	0
148	20231214	173900	13383946900	46450	46450	46450	46450	0
149	20231214	173800	13383946900	46450	46450	46450	46450	0
150	20231214	173700	13383946900	46450	46450	46450	46450	0
151	20231214	173600	13383946900	46450	46450	46450	46450	0
152	20231214	173500	13383946900	46450	46450	46450	46450	21498
153	20231214	173400	13383946900	46450	46450	46450	46450	0
154	20231214	173300	13383946900	46450	46450	46450	46450	0
155	20231214	173200	13383946900	46450	46450	46450	46450	0
156	20231214	173100	13383946900	46450	46450	46450	46450	0
157	20231214	173000	13383946900	46450	46450	46450	46450	0
158	20231214	172900	13383946900	46450	46450	46450	46450	0
159	20231214	172800	13383946900	46450	46450	46450	46450	0
160	20231214	172700	13383946900	46450	46450	46450	46450	0
161	20231214	172600	13383946900	46450	46450	46450	46450	0
162	20231214	172500	13383946900	46450	46450	46450	46450	0
163	20231214	172400	13383946900	46450	46450	46450	46450	0
164	20231214	172300	13383946900	46450	46450	46450	46450	0
165	20231214	172200	13383946900	46450	46450	46450	46450	0
166	20231214	172100	13383946900	46450	46450	46450	46450	0
167	20231214	172000	13383946900	46450	46450	46450	46450	0
168	20231214	171900	13383946900	46450	46450	46450	46450	0
169	20231214	171800	13383946900	46450	46450	46450	46450	0
170	20231214	171700	13383946900	46450	46450	46450	46450	0
171	20231214	171600	13383946900	46450	46450	46450	46450	0
172	20231214	171500	13383946900	46450	46450	46450	46450	0
173	20231214	171400	13383946900	46450	46450	46450	46450	0
174	20231214	171300	13383946900	46450	46450	46450	46450	0
175	20231214	171200	13383946900	46450	46450	46450	46450	0
176	20231214	171100	13383946900	46450	46450	46450	46450	0
177	20231214	171000	13383946900	46450	46450	46450	46450	0
178	20231214	170900	13383946900	46450	46450	46450	46450	0
179	20231214	170800	13383946900	46450	46450	46450	46450	0
180	20231214	170700	13383946900	46450	46450	46450	46450	0
181	20231214	170600	13383946900	46450	46450	46450	46450	0
182	20231214	170500	13383946900	46450	46450	46450	46450	21498
183	20231214	170400	13383946900	46450	46450	46450	46450	0
184	20231214	170300	13383946900	46450	46450	46450	46450	0
185	20231214	170200	13383946900	46450	46450	46450	46450	0
186	20231214	170100	13383946900	46450	46450	46450	46450	0
187	20231214	170000	13383946900	46450	46450	46450	46450	0
188	20231214	165900	13383946900	46450	46450	46450	46450	0
189	20231214	165800	13383946900	46450	46450	46450	46450	0
190	20231214	165700	13383946900	46450	46450	46450	46450	0
191	20231214	165600	13383946900	46450	46450	46450	46450	0
192	20231214	165500	13383946900	46450	46450	46450	46450	0
193	20231214	165400	13383946900	46450	46450	46450	46450	0
194	20231214	165300	13383946900	46450	46450	46450	46450	0
195	20231214	165200	13383946900	46450	46450	46450	46450	0
196	20231214	165100	13383946900	46450	46450	46450	46450	0
197	20231214	165000	13383946900	46450	46450	46450	46450	0
198	20231214	164900	13383946900	46450	46450	46450	46450	0
199	20231214	164800	13383946900	46450	46450	46450	46450	0
200	20231214	164700	13383946900	46450	46450	46450	46450	0
201	20231214	164600	13383946900	46450	46450	46450	46450	0
202	20231214	164500	13383946900	46450	46450	46450	46450	0
203	20231214	164400	13383946900	46450	46450	46450	46450	0
204	20231214	164300	13383946900	46450	46450	46450	46450	0
205	20231214	164200	13383946900	46450	46450	46450	46450	0
206	20231214	164100	13383946900	46450	46450	46450	46450	0
207	20231214	164000	13383946900	46450	46450	46450	46450	0
208	20231214	163900	13383946900	46450	46450	46450	46450	0
209	20231214	163800	13383946900	46450	46450	46450	46450	0
210	20231214	163700	13383946900	46450	46450	46450	46450	0
211	20231214	163600	13383946900	46450	46450	46450	46450	0
212	20231214	163500	13383946900	46450	46450	46450	46450	21498
213	20231214	163400	13383946900	46450	46450	46450	46450	0
214	20231214	163300	13383946900	46450	46450	46450	46450	0
215	20231214	163200	13383946900	46450	46450	46450	46450	0
216	20231214	163100	13383946900	46450	46450	46450	46450	0
217	20231214	163000	13383946900	46450	46450	46450	46450	0
218	20231214	162900	13383946900	46450	46450	46450	46450	0
219	20231214	162800	13383946900	46450	46450	46450	46450	0
220	20231214	162700	13383946900	46450	46450	46450	46450	0
221	20231214	162600	13383946900	46450	46450	46450	46450	0
222	20231214	162500	13383946900	46450	46450	46450	46450	0
223	20231214	162400	13383946900	46450	46450	46450	46450	0
224	20231214	162300	13383946900	46450	46450	46450	46450	0
225	20231214	162200	13383946900	46450	46450	46450	46450	0
226	20231214	162100	13383946900	46450	46450	46450	46450	0
227	20231214	162000	13383946900	46450	46450	46450	46450	0
228	20231214	161900	13383946900	46450	46450	46450	46450	0
229	20231214	161800	13383946900	46450	46450	46450	46450	0
230	20231214	161700	13383946900	46450	46450	46450	46450	0
231	20231214	161600	13383946900	46450	46450	46450	46450	0
232	20231214	161500	13383946900	46450	46450	46450	46450	0
233	20231214	161400	13383946900	46450	46450	46450	46450	0
234	20231214	161300	13383946900	46450	46450	46450	46450	0
235	20231214	161200	13383946900	46450	46450	46450	46450	0
236	20231214	161100	13383946900	46450	46450	46450	46450	0
237	20231214	161000	13383946900	46450	46450	46450	46450	0
238	20231214	160900	13383946900	46450	46450	46450	46450	0
239	20231214	160800	13383946900	46450	46450	46450	46450	0
240	20231214	160700	13383946900	46450	46450	46450	46450	0
241	20231214	160600	13383946900	46450	46450	46450	46450	0
242	20231214	160500	13383946900	46450	46450	46450	46450	21498
243	20231214	160400	13383946900	46450	46450	46450	46450	0
244	20231214	160300	13383946900	46450	46450	46450	46450	0
245	20231214	160200	13383946900	46450	46450	46450	46450	0
246	20231214	160100	13383946900	46450	46450	46450	46450	0
247	20231214	160000	13383946900	46450	46450	46450	46450	0
248	20231214	155900	13383946900	46450	46450	46450	46450	0
249	20231214	155800	13383946900	46450	46450	46450	46450	0
250	20231214	155700	13383946900	46450	46450	46450	46450	0
251	20231214	155600	13383946900	46450	46450	46450	46450	0
252	20231214	155500	13383946900	46450	46450	46450	46450	0
253	20231214	155400	13383946900	46450	46450	46450	46450	0
254	20231214	155300	13383946900	46450	46450	46450	46450	0
255	20231214	155200	13383946900	46450	46450	46450	46450	0
256	20231214	155100	13383946900	46450	46450	46450	46450	0
257	20231214	155000	13383946900	46450	46450	46450	46450	0
258	20231214	154900	13383946900	46450	46450	46450	46450	0
259	20231214	154800	13383946900	46450	46450	46450	46450	0
260	20231214	154700	13383946900	46450	46450	46450	46450	0
261	20231214	154600	13383946900	46450	46450	46450	46450	0
262	20231214	154500	13383946900	46450	46450	46450	46450	0
263	20231214	154400	13383946900	46450	46450	46450	46450	0
264	20231214	154300	13383946900	46450	46450	46450	46450	0
265	20231214	154200	13383946900	46450	46450	46450	46450	0
266	20231214	154100	13383946900	46450	46450	46450	46450	0
267	20231214	154000	13383946900	46450	46450	46450	46450	0
268	20231214	153900	13383946900	46450	46450	46450	46450	0
269	20231214	153800	13383946900	46450	46450	46450	46450	0
270	20231214	153700	13383946900	46450	46450	46450	46450	0
271	20231214	153600	13383946900	46450	46450	46450	46450	0
272	20231214	153500	13383946900	46450	46450	46450	46450	21498
273	20231214	153400	13383946900	46450	46450	46450	46450	0
274	20231214	153300	13383946900	46450	46450	46450	46450	0
275	20231214	153200	13383946900	46450	46450	46450	46450	0
276	20231214	153100	13383946900	46450	46450	46450	46450	0
277	20231214	153000	13383946900	46450	46450	46450	46450	21498
278	20231214	152900	12385364800	46350	46350	46350	46350	0
279	20231214	152800	12385364800	46350	46350	46350	46350	0
280	20231214	152700	12385364800	46350	46350	46350	46350	0
281	20231214	152600	12385364800	46350	46350	46350	46350	0
282	20231214	152500	12385364800	46350	46350	46350	46350	0
283	20231214	152400	12385364800	46350	46350	46350	46350	0
284	20231214	152300	12385364800	46350	46350	46350	46350	0
285	20231214	152200	12385364800	46350	46350	46350	46350	0
286	20231214	152100	12385364800	46350	46350	46350	46350	0
287	20231214	152000	12385364800	46350	46350	46350	46350	0
288	20231214	151900	12385364800	46350	46300	46350	46250	2446
289	20231214	151800	12272072250	46250	46300	46300	46250	385
290	20231214	151700	12254259400	46250	46350	46350	46250	367
291	20231214	151600	12237266950	46300	46350	46350	46250	617
292	20231214	151500	12208680700	46350	46400	46400	46300	446
293	20231214	151400	12188010300	46400	46400	46400	46250	592
294	20231214	151300	12160572850	46400	46400	46400	46250	2421
295	20231214	151200	12048474950	46350	46400	46450	46350	481
296	20231214	151100	12026165000	46450	46500	46500	46400	426
297	20231214	151000	12006382650	46450	46500	46500	46450	165
298	20231214	150900	11998711450	46450	46500	46500	46450	445
299	20231214	150800	11978036350	46500	46500	46500	46450	162
300	20231214	150700	11970507800	46500	46500	46500	46400	597
301	20231214	150600	11942765550	46500	46400	46500	46350	1267
302	20231214	150500	11883975900	46400	46400	46400	46350	262
303	20231214	150400	11871822450	46350	46300	46350	46250	1235
304	20231214	150300	11814635400	46300	46300	46350	46250	459
305	20231214	150200	11793384650	46300	46350	46350	46300	408
306	20231214	150100	11774490250	46350	46350	46350	46300	114
307	20231214	150000	11769208850	46350	46350	46350	46300	1199
308	20231214	145900	11713689150	46350	46400	46400	46300	348
309	20231214	145800	11697553150	46400	46400	46450	46350	741
310	20231214	145700	11663169500	46400	46300	46400	46300	475
311	20231214	145600	11641154750	46350	46350	46350	46250	490
312	20231214	145500	11618466150	46350	46350	46350	46300	387
313	20231214	145400	11600538350	46300	46350	46350	46300	1572
314	20231214	145300	11527748900	46300	46350	46350	46300	765
315	20231214	145200	11492294350	46350	46400	46400	46300	449
316	20231214	145100	11471485900	46400	46400	46400	46350	244
317	20231214	145000	11460168450	46350	46350	46400	46350	483
318	20231214	144900	11437776850	46350	46450	46450	46350	548
319	20231214	144800	11412349500	46450	46500	46500	46400	262
320	20231214	144700	11400178600	46450	46500	46500	46450	160
321	20231214	144600	11392743050	46450	46450	46500	46400	213
322	20231214	144500	11382847950	46400	46400	46450	46350	211
323	20231214	144400	11373060650	46400	46450	46450	46350	490
324	20231214	144300	11350335050	46450	46450	46450	46350	155
325	20231214	144200	11343142000	46400	46450	46500	46400	321
326	20231214	144100	11328242700	46450	46500	46550	46400	596
327	20231214	144000	11300555050	46400	46400	46550	46350	2198
328	20231214	143900	11198464800	46400	46400	46400	46350	384
329	20231214	143800	11180650900	46400	46400	46400	46350	163
330	20231214	143700	11173092050	46400	46300	46400	46300	1194
331	20231214	143600	11117753100	46350	46350	46350	46300	229
332	20231214	143500	11107142800	46350	46350	46350	46300	336
333	20231214	143400	11091578100	46350	46350	46350	46300	553
334	20231214	143300	11065967900	46300	46350	46350	46300	261
335	20231214	143200	11053876700	46300	46350	46350	46300	202
336	20231214	143100	11044518550	46300	46300	46350	46300	350
337	20231214	143000	11028307850	46300	46300	46350	46300	380
338	20231214	142900	11010708900	46350	46350	46350	46300	118
339	20231214	142800	11005241700	46300	46300	46300	46250	1024
340	20231214	142700	10957836700	46300	46300	46300	46250	363
341	20231214	142600	10941037800	46300	46300	46300	46250	199
342	20231214	142500	10931830450	46300	46250	46300	46200	275
343	20231214	142400	10919109350	46250	46250	46300	46200	237
344	20231214	142300	10908144100	46250	46300	46300	46200	200
345	20231214	142200	10898896250	46300	46300	46300	46200	529
346	20231214	142100	10874428050	46300	46300	46300	46250	1484
347	20231214	142000	10805791600	46250	46250	46300	46250	1093
348	20231214	141900	10755235550	46300	46250	46300	46250	978
349	20231214	141800	10709965750	46250	46350	46400	46250	1135
350	20231214	141700	10657403250	46350	46350	46400	46300	218
351	20231214	141600	10647304800	46400	46350	46400	46300	923
352	20231214	141500	10604551900	46400	46400	46400	46350	749
353	20231214	141400	10569830600	46400	46350	46450	46350	198
354	20231214	141300	10560643500	46350	46350	46400	46350	767
355	20231214	141200	10525093000	46350	46350	46350	46300	821
356	20231214	141100	10487068300	46350	46400	46400	46300	1336
357	20231214	141000	10425146650	46400	46400	46450	46350	116
358	20231214	140900	10419766800	46400	46450	46500	46400	1301
359	20231214	140800	10359393350	46450	46450	46450	46400	508
360	20231214	140700	10335806050	46450	46450	46500	46400	272
361	20231214	140600	10323175050	46500	46550	46550	46450	199
362	20231214	140500	10313931050	46550	46550	46550	46450	121
363	20231214	140400	10308303800	46450	46450	46500	46400	499
364	20231214	140300	10285131000	46450	46400	46500	46400	80
365	20231214	140200	10281412550	46400	46400	46450	46400	107
366	20231214	140100	10276443050	46400	46500	46500	46400	312
367	20231214	140000	10261958750	46500	46400	46500	46400	595
368	20231214	135900	10234339500	46400	46500	46500	46400	719
369	20231214	135800	10200959500	46500	46500	46500	46450	146
370	20231214	135700	10194177600	46450	46500	46500	46450	64
371	20231214	135600	10191202350	46500	46600	46600	46500	726
372	20231214	135500	10157436150	46550	46500	46550	46500	102
373	20231214	135400	10152691450	46550	46600	46600	46500	364
374	20231214	135300	10135751300	46600	46550	46600	46500	170
375	20231214	135200	10127835950	46550	46550	46550	46500	163
376	20231214	135100	10120253400	46600	46550	46600	46550	307
377	20231214	135000	10105958050	46550	46550	46600	46550	238
378	20231214	134900	10094876700	46550	46550	46600	46550	145
379	20231214	134800	10088126350	46550	46550	46600	46550	1107
380	20231214	134700	10036594500	46600	46550	46600	46550	201
381	20231214	134600	10027233450	46600	46550	46600	46550	86
382	20231214	134500	10023226750	46550	46600	46600	46550	216
383	20231214	134400	10013161750	46600	46550	46600	46550	122
384	20231214	134300	10007481150	46600	46600	46600	46550	44
385	20231214	134200	10005432300	46600	46550	46600	46550	91
386	20231214	134100	10001194250	46550	46600	46600	46550	98
387	20231214	134000	9996631500	46600	46650	46650	46600	241
388	20231214	133900	9985399650	46650	46600	46650	46550	426
389	20231214	133800	9965547800	46600	46550	46600	46550	56
390	20231214	133700	9962938800	46550	46550	46600	46550	236
391	20231214	133600	9951952750	46600	46550	46600	46550	133
392	20231214	133500	9945760900	46550	46550	46600	46550	422
393	20231214	133400	9926113400	46550	46550	46600	46550	65
394	20231214	133300	9923087400	46550	46600	46600	46550	604
395	20231214	133200	9894969600	46600	46650	46650	46550	819
396	20231214	133100	9856803600	46600	46650	46700	46600	87
397	20231214	133000	9852745400	46650	46700	46700	46650	83
398	20231214	132900	9848872950	46700	46700	46700	46650	80
399	20231214	132800	9845137400	46700	46650	46700	46650	186
400	20231214	132700	9836453350	46700	46650	46700	46600	679
401	20231214	132600	9804776700	46650	46700	46700	46650	355
402	20231214	132500	9788211800	46700	46750	46750	46700	141
403	20231214	132400	9781626750	46700	46750	46750	46700	267
404	20231214	132300	9769155300	46700	46800	46800	46700	16
405	20231214	132200	9768406950	46700	46700	46750	46650	412
406	20231214	132100	9749162350	46650	46650	46700	46650	172
407	20231214	132000	9741137700	46650	46650	46750	46650	168
408	20231214	131900	9733289950	46750	46700	46750	46650	55
409	20231214	131800	9730719350	46700	46750	46800	46700	469
410	20231214	131700	9708798750	46750	46750	46800	46750	81
411	20231214	131600	9705008700	46800	46750	46800	46700	442
412	20231214	131500	9684333400	46750	46750	46750	46700	89
413	20231214	131400	9680174200	46700	46650	46750	46600	182
414	20231214	131300	9671674300	46700	46700	46700	46650	157
415	20231214	131200	9664348500	46700	46700	46700	46650	72
416	20231214	131100	9660987650	46650	46700	46750	46650	270
417	20231214	131000	9648371250	46700	46700	46750	46700	251
418	20231214	130900	9636646850	46650	46600	46650	46550	926
419	20231214	130800	9593483800	46600	46550	46600	46550	229
420	20231214	130700	9582821050	46550	46400	46600	46400	791
421	20231214	130600	9546017100	46500	46400	46500	46400	387
422	20231214	130500	9528048000	46450	46400	46450	46400	243
423	20231214	130400	9516771650	46400	46450	46450	46350	572
424	20231214	130300	9490231250	46400	46450	46450	46400	90
425	20231214	130200	9486053450	46400	46400	46450	46350	39
426	20231214	130100	9484244050	46350	46400	46450	46350	302
427	20231214	130000	9470231500	46400	46450	46450	46400	14
428	20231214	125900	9469581750	46450	46400	46450	46400	55
429	20231214	125800	9467027550	46450	46400	46450	46400	20
430	20231214	125700	9466098900	46450	46450	46450	46450	39
431	20231214	125600	9464287350	46450	46500	46500	46450	63
432	20231214	125500	9461360800	46500	46400	46500	46400	173
433	20231214	125400	9453316400	46500	46500	46500	46500	3
434	20231214	125300	9453176900	46400	46400	46400	46400	157
435	20231214	125200	9445892100	46350	46400	46400	46350	274
436	20231214	125100	9433188450	46450	46400	46450	46350	567
437	20231214	125000	9406869900	46400	46350	46400	46350	126
438	20231214	124900	9401028500	46350	46450	46450	46350	521
439	20231214	124800	9376856400	46450	46450	46450	46400	470
440	20231214	124700	9355033500	46450	46450	46450	46400	319
441	20231214	124600	9340220900	46400	46450	46450	46400	141
442	20231214	124500	9333675700	46450	46450	46500	46450	285
443	20231214	124400	9320437300	46450	46500	46500	46400	459
444	20231214	124300	9299120750	46500	46400	46500	46400	69
445	20231214	124200	9295917250	46400	46500	46500	46400	876
446	20231214	124100	9255214450	46450	46500	46500	46450	157
447	20231214	124000	9247919200	46500	46450	46500	46450	229
448	20231214	123900	9237274900	46450	46500	46550	46450	141
449	20231214	123800	9230719400	46500	46500	46550	46500	336
450	20231214	123700	9215095300	46450	46400	46450	46400	146
451	20231214	123600	9208314100	46400	46400	46450	46400	91
452	20231214	123500	9204091550	46450	46450	46450	46450	96
453	20231214	123400	9199632350	46450	46400	46450	46400	5
454	20231214	123300	9199400150	46400	46350	46400	46350	297
455	20231214	123200	9185634100	46300	46300	46350	46300	81
456	20231214	123100	9181882700	46300	46300	46350	46300	170
457	20231214	123000	9174011650	46350	46350	46350	46350	127
458	20231214	122900	9168125200	46350	46300	46350	46300	77
459	20231214	122800	9164556300	46300	46300	46350	46250	213
460	20231214	122700	9154702100	46300	46350	46350	46300	8
461	20231214	122600	9154331550	46350	46300	46350	46300	111
462	20231214	122500	9149192200	46300	46300	46350	46300	262
463	20231214	122400	9137061450	46350	46400	46400	46350	254
464	20231214	122300	9125288450	46400	46400	46450	46400	187
465	20231214	122200	9116611500	46350	46450	46450	46350	307
466	20231214	122100	9102367200	46400	46450	46500	46400	17
467	20231214	122000	9101577500	46450	46450	46500	46450	65
468	20231214	121900	9098558200	46450	46450	46450	46400	532
469	20231214	121800	9073851550	46450	46450	46450	46450	88
470	20231214	121700	9069763950	46450	46350	46450	46350	237
471	20231214	121600	9058770650	46350	46400	46400	46300	512
472	20231214	121500	9035039350	46400	46350	46400	46300	417
473	20231214	121400	9015710300	46350	46400	46450	46350	321
474	20231214	121300	9000824950	46400	46400	46450	46350	262
475	20231214	121200	8988677650	46400	46350	46400	46350	169
476	20231214	121100	8980838750	46400	46400	46400	46400	5
477	20231214	121000	8980606750	46450	46350	46450	46300	1349
478	20231214	120900	8918060600	46350	46350	46400	46350	259
479	20231214	120800	8906055800	46400	46400	46400	46400	39
480	20231214	120700	8904246200	46400	46400	46400	46300	705
481	20231214	120600	8871578550	46350	46400	46400	46350	17
482	20231214	120500	8870789850	46400	46400	46400	46350	154
483	20231214	120400	8863646750	46350	46350	46400	46300	140
484	20231214	120300	8857162800	46350	46350	46350	46300	163
485	20231214	120200	8849607850	46350	46350	46350	46300	125
486	20231214	120100	8843819550	46350	46350	46350	46350	233
487	20231214	120000	8833020000	46350	46300	46350	46300	98
488	20231214	115900	8828481600	46350	46300	46350	46300	72
489	20231214	115800	8825145300	46300	46400	46400	46300	72
490	20231214	115700	8821808050	46350	46250	46350	46250	798
491	20231214	115600	8784874700	46250	46300	46350	46250	335
492	20231214	115500	8769366900	46350	46350	46450	46300	179
493	20231214	115400	8761072500	46450	46400	46450	46350	22
494	20231214	115300	8760051800	46350	46400	46400	46300	393
495	20231214	115200	8741837650	46400	46350	46550	46350	1040
496	20231214	115100	8693579750	46300	46350	46350	46250	349
497	20231214	115000	8677424050	46350	46400	46400	46150	1858
498	20231214	114900	8591515200	46400	46450	46450	46400	129
499	20231214	114800	8585528400	46450	46450	46450	46450	20
500	20231214	114700	8584599400	46450	46450	46500	46450	156
501	20231214	114600	8577352600	46400	46400	46400	46400	20
502	20231214	114500	8576424600	46350	46300	46350	46300	302
503	20231214	114400	8562428750	46300	46350	46350	46300	47
504	20231214	114300	8560250550	46350	46300	46350	46300	152
505	20231214	114200	8553205850	46300	46150	46300	46100	1808
506	20231214	114100	8469785650	46150	46100	46150	46100	311
507	20231214	114000	8455445800	46150	46200	46250	46150	726
508	20231214	113900	8421921150	46250	46250	46300	46200	131
509	20231214	113800	8415862700	46250	46300	46350	46200	1983
510	20231214	113700	8324189050	46350	46350	46350	46300	168
511	20231214	113600	8316404450	46350	46350	46350	46350	76
512	20231214	113500	8312881850	46300	46300	46400	46300	274
513	20231214	113400	8300194050	46300	46450	46450	46300	4317
514	20231214	113300	8100266300	46450	46450	46500	46450	144
515	20231214	113200	8093576900	46450	46350	46450	46350	499
516	20231214	113100	8070402450	46350	46450	46450	46350	70
517	20231214	113000	8067155250	46400	46400	46400	46400	163
518	20231214	112900	8059592050	46400	46300	46400	46300	650
519	20231214	112800	8029471950	46350	46300	46350	46300	50
520	20231214	112700	8027154850	46350	46300	46350	46250	590
521	20231214	112600	7999835400	46250	46300	46350	46250	1518
522	20231214	112500	7929553700	46350	46350	46400	46300	660
523	20231214	112400	7898968900	46400	46450	46450	46050	9936
524	20231214	112300	7439957700	46400	46350	46400	46350	972
525	20231214	112200	7394860550	46350	46450	46450	46350	3180
526	20231214	112100	7247409400	46400	46500	46500	46400	606
527	20231214	112000	7219257100	46450	46400	46450	46400	610
528	20231214	111900	7190945100	46450	46450	46450	46450	1113
529	20231214	111800	7139246250	46450	46550	46550	46450	4224
530	20231214	111700	6942936400	46550	46550	46550	46500	958
531	20231214	111600	6898372650	46550	46550	46600	46550	94
532	20231214	111500	6893996700	46550	46600	46600	46550	180
533	20231214	111400	6885617400	46550	46500	46550	46500	315
534	20231214	111300	6870956000	46500	46550	46550	46500	52
535	20231214	111200	6868535450	46550	46600	46600	46550	955
536	20231214	111100	6824078700	46550	46550	46600	46550	144
537	20231214	111000	6817375300	46600	46550	46600	46550	125
538	20231214	110900	6811552900	46550	46550	46600	46550	605
539	20231214	110800	6783390050	46600	46600	46600	46550	67
540	20231214	110700	6780268250	46600	46600	46600	46550	99
541	20231214	110600	6775656800	46550	46550	46550	46550	173
542	20231214	110500	6767603650	46550	46550	46550	46550	177
543	20231214	110400	6759364300	46550	46550	46550	46500	163
544	20231214	110300	6751776700	46550	46550	46600	46500	229
545	20231214	110200	6741116150	46550	46600	46600	46550	1496
546	20231214	110100	6671474500	46550	46600	46600	46550	379
547	20231214	110000	6653819400	46600	46600	46600	46600	77
548	20231214	105900	6650231200	46600	46600	46650	46550	205
549	20231214	105800	6640680950	46600	46550	46600	46550	294
550	20231214	105700	6626995100	46550	46600	46600	46550	824
551	20231214	105600	6588637750	46600	46650	46650	46600	3263
552	20231214	105500	6436571900	46650	46650	46650	46600	922
553	20231214	105400	6393564150	46650	46700	46750	46650	781
554	20231214	105300	6357090700	46750	46750	46750	46700	55
555	20231214	105200	6354521950	46750	46750	46750	46750	158
556	20231214	105100	6347135450	46750	46750	46800	46750	232
557	20231214	105000	6336288600	46800	46800	46800	46750	12
558	20231214	104900	6335727450	46800	46750	46800	46750	16
559	20231214	104800	6334979300	46750	46700	46750	46700	468
560	20231214	104700	6313107850	46750	46700	46750	46700	279
561	20231214	104600	6300073900	46600	46700	46700	46600	258
562	20231214	104500	6288040300	46700	46750	46750	46600	1621
563	20231214	104400	6212386350	46750	46750	46750	46700	746
564	20231214	104300	6177521600	46750	46750	46750	46750	25
565	20231214	104200	6176352850	46750	46700	46750	46700	122
566	20231214	104100	6170654800	46700	46650	46700	46650	168
567	20231214	104000	6162809300	46650	46700	46750	46650	491
568	20231214	103900	6139879050	46700	46650	46700	46650	831
569	20231214	103800	6101082200	46650	46650	46700	46650	36
570	20231214	103700	6099401800	46700	46750	46750	46650	433
571	20231214	103600	6079174600	46750	46650	46750	46650	353
572	20231214	103500	6062696150	46650	46650	46650	46600	117
573	20231214	103400	6057240750	46650	46650	46700	46600	352
574	20231214	103300	6040825750	46650	46700	46700	46650	4
575	20231214	103200	6040639100	46600	46700	46700	46600	287
576	20231214	103100	6027238200	46700	46750	46800	46700	420
577	20231214	103000	6007606450	46800	46500	46800	46500	5637
578	20231214	102900	5744869650	46500	46550	46600	46500	4099
579	20231214	102800	5554097800	46550	46550	46600	46550	1179
580	20231214	102700	5499213000	46550	46600	46600	46550	551
581	20231214	102600	5473561600	46550	46650	46650	46550	56
582	20231214	102500	5470952000	46650	46600	46650	46600	488
583	20231214	102400	5448210950	46600	46550	46600	46550	550
584	20231214	102300	5422582400	46550	46500	46550	46500	485
585	20231214	102200	5400022000	46500	46600	46600	46500	3485
586	20231214	102100	5237912100	46600	46600	46650	46550	375
587	20231214	102000	5220437150	46600	46600	46650	46600	219
588	20231214	101900	5210225150	46600	46600	46600	46550	332
589	20231214	101800	5194763750	46550	46600	46650	46550	497
590	20231214	101700	5171608500	46550	46600	46600	46550	1438
591	20231214	101600	5104651600	46650	46600	46650	46600	211
592	20231214	101500	5094816500	46600	46600	46650	46600	58
593	20231214	101400	5092113550	46600	46650	46650	46600	434
594	20231214	101300	5071887300	46650	46750	46750	46600	341
595	20231214	101200	5055971050	46750	46750	46800	46750	166
596	20231214	101100	5048210500	46750	46750	46800	46650	1777
597	20231214	101000	4965242650	46750	46850	46850	46750	1392
598	20231214	100900	4900112300	46850	46900	46950	46850	208
599	20231214	100800	4890359500	46900	46800	46900	46800	1911
600	20231214	100700	4800889800	46850	46850	46850	46800	331
601	20231214	100600	4785382700	46800	46750	46850	46750	368
602	20231214	100500	4768170350	46750	46600	46750	46600	1919
603	20231214	100400	4678740850	46600	46750	46750	46600	3528
604	20231214	100300	4514058800	46750	46800	46800	46750	2982
605	20231214	100200	4374510150	46850	46800	46850	46800	241
606	20231214	100100	4363223350	46800	46800	46850	46800	257
607	20231214	100000	4351189550	46850	46900	46900	46800	1696
608	20231214	095900	4271748850	46850	46900	46900	46850	183
609	20231214	095800	4263169550	46900	46900	46950	46850	345
610	20231214	095700	4246993600	46850	46900	46900	46850	221
611	20231214	095600	4236639050	46900	46950	46950	46900	737
612	20231214	095500	4202072350	46950	46900	47000	46900	332
613	20231214	095400	4186485400	46900	46900	47000	46900	468
614	20231214	095300	4164518400	46900	47000	47000	46900	65
615	20231214	095200	4161468850	46950	46950	47000	46900	703
616	20231214	095100	4128466550	46950	46950	47000	46900	373
617	20231214	095000	4110954300	47050	46950	47050	46950	462
618	20231214	094900	4089248150	46900	46800	46900	46800	945
619	20231214	094800	4044954450	46800	46800	46850	46800	201
620	20231214	094700	4035544900	46850	46750	46850	46700	275
621	20231214	094600	4022680950	46700	46650	46700	46600	3151
622	20231214	094500	3875674900	46700	46750	46750	46650	1436
623	20231214	094400	3808594400	46750	46750	46800	46750	228
624	20231214	094300	3797929650	46750	46800	46850	46700	1872
625	20231214	094200	3710365100	46800	46850	46900	46800	404
626	20231214	094100	3691439850	46900	46900	46900	46800	602
627	20231214	094000	3663236300	46850	46950	47000	46850	924
628	20231214	093900	3619905250	47000	46950	47000	46950	379
629	20231214	093800	3602094500	47000	47000	47000	46950	239
630	20231214	093700	3590870500	46900	46850	46950	46850	949
631	20231214	093600	3546379650	46950	46850	46950	46800	1210
632	20231214	093500	3489693300	46900	47100	47100	46900	4116
633	20231214	093400	3296248300	47100	47050	47100	47050	993
634	20231214	093300	3249520750	47050	47250	47300	47050	1895
635	20231214	093200	3160200200	47250	47250	47250	47200	968
636	20231214	093100	3114506700	47300	47350	47350	47250	1655
637	20231214	093000	3036175450	47350	47450	47450	47350	1151
638	20231214	092900	2981592300	47450	47450	47450	47400	650
639	20231214	092800	2950765100	47400	47400	47550	47400	1049
640	20231214	092700	2901011100	47350	47400	47450	47350	931
641	20231214	092600	2856892500	47450	47500	47500	47350	1448
642	20231214	092500	2788213100	47500	47450	47500	47400	1023
643	20231214	092400	2739631350	47450	47500	47500	47400	1279
644	20231214	092300	2678929750	47450	47450	47500	47400	1174
645	20231214	092200	2623220550	47450	47450	47450	47400	1619
646	20231214	092100	2546404750	47450	47300	47450	47300	2640
647	20231214	092000	2421403550	47250	47250	47300	47200	430
648	20231214	091900	2401085400	47250	47150	47250	47100	3645
649	20231214	091800	2229112150	47150	47150	47200	47150	388
650	20231214	091700	2210815850	47150	47100	47200	47100	447
651	20231214	091600	2189728900	47150	47250	47250	47100	1072
652	20231214	091500	2139161300	47250	47250	47250	47200	1519
653	20231214	091400	2067403800	47250	47250	47300	47200	1179
654	20231214	091300	2011695450	47250	47150	47250	47150	379
655	20231214	091200	1993799400	47200	47200	47200	47150	1255
656	20231214	091100	1934601600	47200	47250	47250	47150	1919
657	20231214	091000	1844049050	47250	47300	47300	47200	1462
658	20231214	090900	1774981600	47300	47350	47400	47250	2136
659	20231214	090800	1673909600	47350	47350	47400	47300	984
660	20231214	090700	1627311650	47350	47200	47400	47200	1646
661	20231214	090600	1549425700	47200	47250	47250	47200	937
662	20231214	090500	1505165650	47200	47200	47300	47150	1576
663	20231214	090400	1430742400	47200	47250	47250	47100	2705
664	20231214	090300	1303073900	47250	47100	47400	47100	3019
665	20231214	090200	1160399150	47050	47200	47350	47050	4589
666	20231214	090100	943875050	47200	47050	47550	47050	5742
667	20231214	090000	672367350	47050	47950	47950	47050	14086