KissMeData/064960/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193700	1552146300	42450	42450	42450	42450	800
3	20231227	193600	1552146300	42450	42450	42450	42450	0
4	20231227	193500	1552146300	42450	42450	42450	42450	0
5	20231227	193400	1552146300	42450	42450	42450	42450	0
6	20231227	193300	1552146300	42450	42450	42450	42450	0
7	20231227	193200	1552146300	42450	42450	42450	42450	0
8	20231227	193100	1552146300	42450	42450	42450	42450	0
9	20231227	193000	1552146300	42450	42450	42450	42450	0
10	20231227	192900	1552146300	42450	42450	42450	42450	0
11	20231227	192800	1552146300	42450	42450	42450	42450	0
12	20231227	192700	1552146300	42450	42450	42450	42450	0
13	20231227	192600	1552146300	42450	42450	42450	42450	0
14	20231227	192500	1552146300	42450	42450	42450	42450	0
15	20231227	192400	1552146300	42450	42450	42450	42450	0
16	20231227	192300	1552146300	42450	42450	42450	42450	0
17	20231227	192200	1552146300	42450	42450	42450	42450	0
18	20231227	192100	1552146300	42450	42450	42450	42450	0
19	20231227	192000	1552146300	42450	42450	42450	42450	0
20	20231227	191900	1552146300	42450	42450	42450	42450	0
21	20231227	191800	1552146300	42450	42450	42450	42450	0
22	20231227	191700	1552146300	42450	42450	42450	42450	0
23	20231227	191600	1552146300	42450	42450	42450	42450	0
24	20231227	191500	1552146300	42450	42450	42450	42450	0
25	20231227	191400	1552146300	42450	42450	42450	42450	0
26	20231227	191300	1552146300	42450	42450	42450	42450	0
27	20231227	191200	1552146300	42450	42450	42450	42450	0
28	20231227	191100	1552146300	42450	42450	42450	42450	0
29	20231227	191000	1552146300	42450	42450	42450	42450	0
30	20231227	190900	1552146300	42450	42450	42450	42450	0
31	20231227	190800	1552146300	42450	42450	42450	42450	0
32	20231227	190700	1552146300	42450	42450	42450	42450	800
33	20231227	190600	1552146300	42450	42450	42450	42450	0
34	20231227	190500	1552146300	42450	42450	42450	42450	0
35	20231227	190400	1552146300	42450	42450	42450	42450	0
36	20231227	190300	1552146300	42450	42450	42450	42450	0
37	20231227	190200	1552146300	42450	42450	42450	42450	0
38	20231227	190100	1552146300	42450	42450	42450	42450	0
39	20231227	190000	1552146300	42450	42450	42450	42450	0
40	20231227	185900	1552146300	42450	42450	42450	42450	0
41	20231227	185800	1552146300	42450	42450	42450	42450	0
42	20231227	185700	1552146300	42450	42450	42450	42450	0
43	20231227	185600	1552146300	42450	42450	42450	42450	0
44	20231227	185500	1552146300	42450	42450	42450	42450	0
45	20231227	185400	1552146300	42450	42450	42450	42450	0
46	20231227	185300	1552146300	42450	42450	42450	42450	0
47	20231227	185200	1552146300	42450	42450	42450	42450	0
48	20231227	185100	1552146300	42450	42450	42450	42450	0
49	20231227	185000	1552146300	42450	42450	42450	42450	0
50	20231227	184900	1552146300	42450	42450	42450	42450	0
51	20231227	184800	1552146300	42450	42450	42450	42450	0
52	20231227	184700	1552146300	42450	42450	42450	42450	0
53	20231227	184600	1552146300	42450	42450	42450	42450	0
54	20231227	184500	1552146300	42450	42450	42450	42450	0
55	20231227	184400	1552146300	42450	42450	42450	42450	0
56	20231227	184300	1552146300	42450	42450	42450	42450	0
57	20231227	184200	1552146300	42450	42450	42450	42450	0
58	20231227	184100	1552146300	42450	42450	42450	42450	0
59	20231227	184000	1552146300	42450	42450	42450	42450	0
60	20231227	183900	1552146300	42450	42450	42450	42450	0
61	20231227	183800	1552146300	42450	42450	42450	42450	0
62	20231227	183700	1552146300	42450	42450	42450	42450	800
63	20231227	183600	1552146300	42450	42450	42450	42450	0
64	20231227	183500	1552146300	42450	42450	42450	42450	0
65	20231227	183400	1552146300	42450	42450	42450	42450	0
66	20231227	183300	1552146300	42450	42450	42450	42450	0
67	20231227	183200	1552146300	42450	42450	42450	42450	0
68	20231227	183100	1552146300	42450	42450	42450	42450	0
69	20231227	183000	1552146300	42450	42450	42450	42450	0
70	20231227	182900	1552146300	42450	42450	42450	42450	0
71	20231227	182800	1552146300	42450	42450	42450	42450	0
72	20231227	182700	1552146300	42450	42450	42450	42450	0
73	20231227	182600	1552146300	42450	42450	42450	42450	0
74	20231227	182500	1552146300	42450	42450	42450	42450	0
75	20231227	182400	1552146300	42450	42450	42450	42450	0
76	20231227	182300	1552146300	42450	42450	42450	42450	0
77	20231227	182200	1552146300	42450	42450	42450	42450	0
78	20231227	182100	1552146300	42450	42450	42450	42450	0
79	20231227	182000	1552146300	42450	42450	42450	42450	0
80	20231227	181900	1552146300	42450	42450	42450	42450	0
81	20231227	181800	1552146300	42450	42450	42450	42450	0
82	20231227	181700	1552146300	42450	42450	42450	42450	0
83	20231227	181600	1552146300	42450	42450	42450	42450	0
84	20231227	181500	1552146300	42450	42450	42450	42450	0
85	20231227	181400	1552146300	42450	42450	42450	42450	0
86	20231227	181300	1552146300	42450	42450	42450	42450	0
87	20231227	181200	1552146300	42450	42450	42450	42450	0
88	20231227	181100	1552146300	42450	42450	42450	42450	0
89	20231227	181000	1552146300	42450	42450	42450	42450	0
90	20231227	180900	1552146300	42450	42450	42450	42450	0
91	20231227	180800	1552146300	42450	42450	42450	42450	0
92	20231227	180700	1552146300	42450	42450	42450	42450	800
93	20231227	180600	1552146300	42450	42450	42450	42450	0
94	20231227	180500	1552146300	42450	42450	42450	42450	0
95	20231227	180400	1552146300	42450	42450	42450	42450	0
96	20231227	180300	1552146300	42450	42450	42450	42450	0
97	20231227	180200	1552146300	42450	42450	42450	42450	0
98	20231227	180100	1552146300	42450	42450	42450	42450	0
99	20231227	180000	1552146300	42450	42450	42450	42450	0
100	20231227	175900	1552146300	42450	42450	42450	42450	0
101	20231227	175800	1552146300	42450	42450	42450	42450	0
102	20231227	175700	1552146300	42450	42450	42450	42450	0
103	20231227	175600	1552146300	42450	42450	42450	42450	0
104	20231227	175500	1552146300	42450	42450	42450	42450	0
105	20231227	175400	1552146300	42450	42450	42450	42450	0
106	20231227	175300	1552146300	42450	42450	42450	42450	0
107	20231227	175200	1552146300	42450	42450	42450	42450	0
108	20231227	175100	1552146300	42450	42450	42450	42450	0
109	20231227	175000	1552146300	42450	42450	42450	42450	0
110	20231227	174900	1552146300	42450	42450	42450	42450	0
111	20231227	174800	1552146300	42450	42450	42450	42450	0
112	20231227	174700	1552146300	42450	42450	42450	42450	0
113	20231227	174600	1552146300	42450	42450	42450	42450	0
114	20231227	174500	1552146300	42450	42450	42450	42450	0
115	20231227	174400	1552146300	42450	42450	42450	42450	0
116	20231227	174300	1552146300	42450	42450	42450	42450	0
117	20231227	174200	1552146300	42450	42450	42450	42450	0
118	20231227	174100	1552146300	42450	42450	42450	42450	0
119	20231227	174000	1552146300	42450	42450	42450	42450	0
120	20231227	173900	1552146300	42450	42450	42450	42450	0
121	20231227	173800	1552146300	42450	42450	42450	42450	0
122	20231227	173700	1552146300	42450	42450	42450	42450	800
123	20231227	173600	1552146300	42450	42450	42450	42450	0
124	20231227	173500	1552146300	42450	42450	42450	42450	0
125	20231227	173400	1552146300	42450	42450	42450	42450	0
126	20231227	173300	1552146300	42450	42450	42450	42450	0
127	20231227	173200	1552146300	42450	42450	42450	42450	0
128	20231227	173100	1552146300	42450	42450	42450	42450	0
129	20231227	173000	1552146300	42450	42450	42450	42450	0
130	20231227	172900	1552146300	42450	42450	42450	42450	0
131	20231227	172800	1552146300	42450	42450	42450	42450	0
132	20231227	172700	1552146300	42450	42450	42450	42450	0
133	20231227	172600	1552146300	42450	42450	42450	42450	0
134	20231227	172500	1552146300	42450	42450	42450	42450	0
135	20231227	172400	1552146300	42450	42450	42450	42450	0
136	20231227	172300	1552146300	42450	42450	42450	42450	0
137	20231227	172200	1552146300	42450	42450	42450	42450	0
138	20231227	172100	1552146300	42450	42450	42450	42450	0
139	20231227	172000	1552146300	42450	42450	42450	42450	0
140	20231227	171900	1552146300	42450	42450	42450	42450	0
141	20231227	171800	1552146300	42450	42450	42450	42450	0
142	20231227	171700	1552146300	42450	42450	42450	42450	0
143	20231227	171600	1552146300	42450	42450	42450	42450	0
144	20231227	171500	1552146300	42450	42450	42450	42450	0
145	20231227	171400	1552146300	42450	42450	42450	42450	0
146	20231227	171300	1552146300	42450	42450	42450	42450	0
147	20231227	171200	1552146300	42450	42450	42450	42450	0
148	20231227	171100	1552146300	42450	42450	42450	42450	0
149	20231227	171000	1552146300	42450	42450	42450	42450	0
150	20231227	170900	1552146300	42450	42450	42450	42450	0
151	20231227	170800	1552146300	42450	42450	42450	42450	0
152	20231227	170700	1552146300	42450	42450	42450	42450	800
153	20231227	170600	1552146300	42450	42450	42450	42450	0
154	20231227	170500	1552146300	42450	42450	42450	42450	0
155	20231227	170400	1552146300	42450	42450	42450	42450	0
156	20231227	170300	1552146300	42450	42450	42450	42450	0
157	20231227	170200	1552146300	42450	42450	42450	42450	0
158	20231227	170100	1552146300	42450	42450	42450	42450	0
159	20231227	170000	1552146300	42450	42450	42450	42450	0
160	20231227	165900	1552146300	42450	42450	42450	42450	0
161	20231227	165800	1552146300	42450	42450	42450	42450	0
162	20231227	165700	1552146300	42450	42450	42450	42450	0
163	20231227	165600	1552146300	42450	42450	42450	42450	0
164	20231227	165500	1552146300	42450	42450	42450	42450	0
165	20231227	165400	1552146300	42450	42450	42450	42450	0
166	20231227	165300	1552146300	42450	42450	42450	42450	0
167	20231227	165200	1552146300	42450	42450	42450	42450	0
168	20231227	165100	1552146300	42450	42450	42450	42450	0
169	20231227	165000	1552146300	42450	42450	42450	42450	0
170	20231227	164900	1552146300	42450	42450	42450	42450	0
171	20231227	164800	1552146300	42450	42450	42450	42450	0
172	20231227	164700	1552146300	42450	42450	42450	42450	0
173	20231227	164600	1552146300	42450	42450	42450	42450	0
174	20231227	164500	1552146300	42450	42450	42450	42450	0
175	20231227	164400	1552146300	42450	42450	42450	42450	0
176	20231227	164300	1552146300	42450	42450	42450	42450	0
177	20231227	164200	1552146300	42450	42450	42450	42450	0
178	20231227	164100	1552146300	42450	42450	42450	42450	0
179	20231227	164000	1552146300	42450	42450	42450	42450	0
180	20231227	163900	1552146300	42450	42450	42450	42450	0
181	20231227	163800	1552146300	42450	42450	42450	42450	0
182	20231227	163700	1552146300	42450	42450	42450	42450	800
183	20231227	163600	1552146300	42450	42450	42450	42450	0
184	20231227	163500	1552146300	42450	42450	42450	42450	0
185	20231227	163400	1552146300	42450	42450	42450	42450	0
186	20231227	163300	1552146300	42450	42450	42450	42450	0
187	20231227	163200	1552146300	42450	42450	42450	42450	0
188	20231227	163100	1552146300	42450	42450	42450	42450	0
189	20231227	163000	1552146300	42450	42450	42450	42450	0
190	20231227	162900	1552146300	42450	42450	42450	42450	0
191	20231227	162800	1552146300	42450	42450	42450	42450	0
192	20231227	162700	1552146300	42450	42450	42450	42450	0
193	20231227	162600	1552146300	42450	42450	42450	42450	0
194	20231227	162500	1552146300	42450	42450	42450	42450	0
195	20231227	162400	1552146300	42450	42450	42450	42450	0
196	20231227	162300	1552146300	42450	42450	42450	42450	0
197	20231227	162200	1552146300	42450	42450	42450	42450	0
198	20231227	162100	1552146300	42450	42450	42450	42450	0
199	20231227	162000	1552146300	42450	42450	42450	42450	0
200	20231227	161900	1552146300	42450	42450	42450	42450	0
201	20231227	161800	1552146300	42450	42450	42450	42450	0
202	20231227	161700	1552146300	42450	42450	42450	42450	0
203	20231227	161600	1552146300	42450	42450	42450	42450	0
204	20231227	161500	1552146300	42450	42450	42450	42450	0
205	20231227	161400	1552146300	42450	42450	42450	42450	0
206	20231227	161300	1552146300	42450	42450	42450	42450	0
207	20231227	161200	1552146300	42450	42450	42450	42450	0
208	20231227	161100	1552146300	42450	42450	42450	42450	0
209	20231227	161000	1552146300	42450	42450	42450	42450	0
210	20231227	160900	1552146300	42450	42450	42450	42450	0
211	20231227	160800	1552146300	42450	42450	42450	42450	0
212	20231227	160700	1552146300	42450	42450	42450	42450	800
213	20231227	160600	1552146300	42450	42450	42450	42450	0
214	20231227	160500	1552146300	42450	42450	42450	42450	0
215	20231227	160400	1552146300	42450	42450	42450	42450	0
216	20231227	160300	1552146300	42450	42450	42450	42450	0
217	20231227	160200	1552146300	42450	42450	42450	42450	0
218	20231227	160100	1552146300	42450	42450	42450	42450	0
219	20231227	160000	1552146300	42450	42450	42450	42450	0
220	20231227	155900	1552146300	42450	42450	42450	42450	0
221	20231227	155800	1552146300	42450	42450	42450	42450	0
222	20231227	155700	1552146300	42450	42450	42450	42450	0
223	20231227	155600	1552146300	42450	42450	42450	42450	0
224	20231227	155500	1552146300	42450	42450	42450	42450	0
225	20231227	155400	1552146300	42450	42450	42450	42450	0
226	20231227	155300	1552146300	42450	42450	42450	42450	0
227	20231227	155200	1552146300	42450	42450	42450	42450	0
228	20231227	155100	1552146300	42450	42450	42450	42450	0
229	20231227	155000	1552146300	42450	42450	42450	42450	0
230	20231227	154900	1552146300	42450	42450	42450	42450	0
231	20231227	154800	1552146300	42450	42450	42450	42450	0
232	20231227	154700	1552146300	42450	42450	42450	42450	0
233	20231227	154600	1552146300	42450	42450	42450	42450	0
234	20231227	154500	1552146300	42450	42450	42450	42450	0
235	20231227	154400	1552146300	42450	42450	42450	42450	0
236	20231227	154300	1552146300	42450	42450	42450	42450	0
237	20231227	154200	1552146300	42450	42450	42450	42450	0
238	20231227	154100	1552146300	42450	42450	42450	42450	0
239	20231227	154000	1552146300	42450	42450	42450	42450	0
240	20231227	153900	1552146300	42450	42450	42450	42450	0
241	20231227	153800	1552146300	42450	42450	42450	42450	0
242	20231227	153700	1552146300	42450	42450	42450	42450	800
243	20231227	153600	1552146300	42450	42450	42450	42450	0
244	20231227	153500	1552146300	42450	42450	42450	42450	0
245	20231227	153400	1552146300	42450	42450	42450	42450	0
246	20231227	153300	1552146300	42450	42450	42450	42450	0
247	20231227	153200	1552146300	42450	42450	42450	42450	0
248	20231227	153100	1552146300	42450	42450	42450	42450	0
249	20231227	153000	1552146300	42450	42450	42450	42450	800
250	20231227	152900	1518186300	42400	42400	42400	42400	0
251	20231227	152800	1518186300	42400	42400	42400	42400	0
252	20231227	152700	1518186300	42400	42400	42400	42400	0
253	20231227	152600	1518186300	42400	42400	42400	42400	0
254	20231227	152500	1518186300	42400	42400	42400	42400	0
255	20231227	152400	1518186300	42400	42400	42400	42400	0
256	20231227	152300	1518186300	42400	42400	42400	42400	0
257	20231227	152200	1518186300	42400	42400	42400	42400	0
258	20231227	152100	1518186300	42400	42400	42400	42400	0
259	20231227	152000	1518186300	42400	42400	42400	42400	0
260	20231227	151900	1518186300	42400	42350	42400	42350	178
261	20231227	151800	1510642950	42400	42450	42450	42350	54
262	20231227	151700	1508353550	42350	42350	42400	42350	102
263	20231227	151600	1504029850	42350	42350	42400	42350	40
264	20231227	151500	1502334800	42350	42350	42400	42350	30
265	20231227	151400	1501064150	42350	42350	42400	42350	117
266	20231227	151300	1496104200	42350	42350	42350	42350	19
267	20231227	151200	1495299550	42350	42350	42400	42350	22
268	20231227	151100	1494367700	42350	42350	42400	42350	204
269	20231227	151000	1485719800	42350	42350	42350	42350	128
270	20231227	150900	1480299000	42350	42350	42350	42350	36
271	20231227	150800	1478774400	42350	42400	42400	42350	19
272	20231227	150700	1477969350	42400	42400	42450	42400	44
273	20231227	150600	1476103650	42400	42350	42400	42350	161
274	20231227	150500	1469278950	42350	42350	42400	42350	92
275	20231227	150400	1465380950	42350	42350	42350	42350	16
276	20231227	150300	1464703350	42350	42400	42400	42350	30
277	20231227	150200	1463432350	42350	42400	42450	42350	31
278	20231227	150100	1462118150	42350	42400	42400	42350	25
279	20231227	150000	1461059350	42350	42350	42350	42350	74
280	20231227	145900	1457925450	42350	42350	42350	42350	134
281	20231227	145800	1452250550	42350	42350	42350	42350	83
282	20231227	145700	1448735500	42350	42350	42450	42350	30
283	20231227	145600	1447464000	42400	42350	42400	42350	191
284	20231227	145500	1439369500	42400	42400	42400	42400	227
285	20231227	145400	1429744700	42350	42350	42350	42350	69
286	20231227	145300	1426822550	42350	42350	42350	42350	128
287	20231227	145200	1421401750	42350	42400	42400	42350	86
288	20231227	145100	1417758450	42450	42350	42450	42350	313
289	20231227	145000	1404490500	42350	42350	42400	42350	129
290	20231227	144900	1399027300	42350	42400	42400	42350	79
291	20231227	144800	1395681600	42350	42400	42400	42350	271
292	20231227	144700	1384192000	42350	42350	42400	42350	81
293	20231227	144600	1380761600	42350	42350	42400	42350	78
294	20231227	144500	1377458200	42350	42350	42400	42350	161
295	20231227	144400	1370638800	42400	42350	42400	42350	94
296	20231227	144300	1366656900	42350	42350	42350	42350	87
297	20231227	144200	1362972450	42350	42350	42350	42350	79
298	20231227	144100	1359626800	42350	42400	42400	42350	288
299	20231227	144000	1347419600	42350	42350	42350	42350	92
300	20231227	143900	1343523400	42350	42400	42400	42350	101
301	20231227	143800	1339244850	42350	42400	42400	42350	181
302	20231227	143700	1331576550	42400	42400	42400	42400	201
303	20231227	143600	1323054150	42450	42400	42450	42400	70
304	20231227	143500	1320086000	42400	42400	42400	42400	75
305	20231227	143400	1316906000	42450	42450	42450	42400	267
306	20231227	143300	1305574900	42400	42400	42450	42400	71
307	20231227	143200	1302564450	42400	42400	42450	42400	94
308	20231227	143100	1298577900	42400	42400	42450	42400	130
309	20231227	143000	1293065700	42450	42400	42450	42400	90
310	20231227	142900	1289249150	42400	42400	42400	42400	64
311	20231227	142800	1286535550	42400	42450	42450	42400	269
312	20231227	142700	1275119600	42400	42400	42400	42350	1046
313	20231227	142600	1230774400	42350	42400	42400	42350	85
314	20231227	142500	1227174600	42350	42400	42400	42350	96
315	20231227	142400	1223108850	42350	42350	42400	42350	171
316	20231227	142300	1215866950	42350	42350	42350	42350	82
317	20231227	142200	1212394250	42350	42350	42350	42350	76
318	20231227	142100	1209175650	42350	42350	42400	42350	268
319	20231227	142000	1197815650	42350	42350	42400	42350	69
320	20231227	141900	1194893400	42350	42350	42350	42350	91
321	20231227	141800	1191039550	42350	42350	42400	42350	80
322	20231227	141700	1187651500	42400	42350	42400	42350	152
323	20231227	141600	1181213850	42350	42400	42400	42350	104
324	20231227	141500	1176808900	42350	42400	42400	42350	83
325	20231227	141400	1173293700	42400	42350	42400	42350	554
326	20231227	141300	1149821500	42350	42350	42350	42350	2849
327	20231227	141200	1029166350	42350	42350	42350	42350	64
328	20231227	141100	1026455950	42350	42400	42400	42350	76
329	20231227	141000	1023237300	42350	42350	42350	42350	127
330	20231227	140900	1017858850	42400	42350	42400	42350	80
331	20231227	140800	1014470700	42350	42350	42350	42350	62
332	20231227	140700	1011845000	42400	42350	42400	42350	272
333	20231227	140600	1000315600	42350	42350	42350	42350	76
334	20231227	140500	997097000	42350	42350	42400	42350	65
335	20231227	140400	994344200	42350	42350	42400	42350	71
336	20231227	140300	991337150	42350	42400	42400	42350	76
337	20231227	140200	988118450	42350	42350	42400	42350	5
338	20231227	140100	987906600	42350	42350	42400	42350	224
339	20231227	140000	978409950	42400	42400	42400	42400	162
340	20231227	135900	971541150	42450	42450	42450	42450	2
341	20231227	135800	971456250	42400	42400	42400	42400	15
342	20231227	135700	970820250	42400	42400	42400	42400	5
343	20231227	135600	970608250	42400	42400	42400	42400	24
344	20231227	135500	969590650	42400	42400	42400	42400	19
345	20231227	135400	968785050	42450	42450	42450	42400	7
346	20231227	135300	968488100	42350	42350	42350	42350	16
347	20231227	135200	967810500	42350	42350	42350	42350	0
348	20231227	135100	967810500	42350	42400	42400	42350	92
349	20231227	135000	963909950	42400	42400	42400	42400	13
350	20231227	134900	963358750	42400	42450	42450	42400	152
351	20231227	134800	956913850	42400	42400	42400	42400	19
352	20231227	134700	956108250	42450	42450	42450	42450	204
353	20231227	134600	947448450	42400	42400	42400	42400	1
354	20231227	134500	947406050	42400	42400	42400	42400	15
355	20231227	134400	946770050	42400	42400	42400	42400	5
356	20231227	134300	946558050	42400	42400	42500	42400	4
357	20231227	134200	946388250	42400	42400	42400	42400	14
358	20231227	134100	945794650	42400	42400	42400	42400	6
359	20231227	134000	945540250	42400	42400	42450	42400	229
360	20231227	133900	935819900	42400	42400	42400	42400	0
361	20231227	133800	935819900	42400	42400	42450	42400	8
362	20231227	133700	935480600	42400	42400	42400	42400	14
363	20231227	133600	934887000	42400	42400	42400	42400	2
364	20231227	133500	934802200	42400	42400	42450	42400	34
365	20231227	133400	933359850	42450	42450	42450	42450	204
366	20231227	133300	924700050	42400	42450	42450	42400	4
367	20231227	133200	924530350	42400	42400	42400	42400	17
368	20231227	133100	923809550	42400	42400	42400	42400	2
369	20231227	133000	923724750	42400	42400	42400	42400	3
370	20231227	132900	923597550	42400	42350	42400	42350	14
371	20231227	132800	923004050	42400	42450	42450	42400	7
372	20231227	132700	922707150	42450	42400	42450	42400	218
373	20231227	132600	913453700	42400	42400	42400	42400	2
374	20231227	132500	913368900	42400	42400	42400	42400	75
375	20231227	132400	910188900	42350	42350	42400	42350	656
376	20231227	132300	882375150	42400	42400	42400	42400	102
377	20231227	132200	878050350	42400	42350	42400	42350	22
378	20231227	132100	877118500	42350	42350	42350	42350	2
379	20231227	132000	877033800	42350	42350	42400	42350	217
380	20231227	131900	867833200	42350	42350	42400	42350	79
381	20231227	131800	864484450	42400	42400	42400	42400	0
382	20231227	131700	864484450	42400	42350	42400	42350	3
383	20231227	131600	864357300	42350	42350	42350	42350	13
384	20231227	131500	863806750	42350	42350	42350	42350	9
385	20231227	131400	863425600	42350	42400	42400	42350	218
386	20231227	131300	854183050	42350	42350	42350	42350	0
387	20231227	131200	854183050	42350	42400	42400	42350	8
388	20231227	131100	853844150	42350	42350	42350	42350	13
389	20231227	131000	853293600	42350	42350	42350	42350	2
390	20231227	130900	853208900	42350	42350	42400	42350	85
391	20231227	130800	849608650	42350	42350	42350	42350	11
392	20231227	130700	849142800	42350	42400	42400	42350	208
393	20231227	130600	840323700	42350	42350	42350	42350	24
394	20231227	130500	839307300	42350	42350	42350	42350	12
395	20231227	130400	838799100	42350	42350	42350	42350	15
396	20231227	130300	838163850	42350	42350	42350	42350	22
397	20231227	130200	837232150	42350	42400	42400	42350	56
398	20231227	130100	834859050	42400	42350	42400	42350	8
399	20231227	130000	834519900	42350	42350	42400	42350	5
400	20231227	125900	834308100	42350	42350	42350	42350	14
401	20231227	125800	833715200	42350	42350	42350	42350	1
402	20231227	125700	833672850	42350	42350	42350	42350	1
403	20231227	125600	833630500	42350	42350	42400	42350	80
404	20231227	125500	830239500	42350	42350	42350	42350	4
405	20231227	125400	830070100	42350	42400	42400	42350	3
406	20231227	125300	829943000	42350	42350	42400	42350	20
407	20231227	125200	829095850	42350	42350	42350	42350	2
408	20231227	125100	829011150	42350	42400	42400	42350	6
409	20231227	125000	828756800	42350	42350	42350	42350	7
410	20231227	124900	828460350	42350	42350	42350	42350	1
411	20231227	124800	828418000	42350	42400	42400	42350	38
412	20231227	124700	826807700	42350	42400	42400	42350	6
413	20231227	124600	826553350	42350	42350	42400	42350	20
414	20231227	124500	825706150	42350	42400	42400	42350	12
415	20231227	124400	825197450	42350	42350	42350	42350	1
416	20231227	124300	825155100	42350	42350	42400	42350	11
417	20231227	124200	824689000	42350	42350	42350	42350	1
418	20231227	124100	824646650	42350	42400	42400	42350	4
419	20231227	124000	824477150	42350	42350	42350	42350	7
420	20231227	123900	824180700	42350	42350	42350	42350	1
421	20231227	123800	824138350	42350	42350	42350	42350	11
422	20231227	123700	823672500	42350	42350	42350	42350	21
423	20231227	123600	822783150	42350	42350	42350	42350	1
424	20231227	123500	822740800	42400	42350	42400	42350	4
425	20231227	123400	822571300	42350	42350	42350	42350	8
426	20231227	123300	822232500	42350	42350	42350	42350	2
427	20231227	123200	822147800	42350	42350	42350	42350	16
428	20231227	123100	821470200	42350	42350	42350	42350	26
429	20231227	123000	820369100	42350	42350	42400	42350	24
430	20231227	122900	819352550	42350	42350	42350	42350	3
431	20231227	122800	819225500	42350	42350	42350	42350	12
432	20231227	122700	818717300	42350	42350	42350	42350	22
433	20231227	122600	817785600	42350	42350	42350	42350	1
434	20231227	122500	817743250	42350	42400	42400	42350	3
435	20231227	122400	817616100	42350	42400	42400	42350	8
436	20231227	122300	817277150	42350	42350	42350	42350	1
437	20231227	122200	817234800	42350	42300	42350	42300	5
438	20231227	122100	817023200	42350	42300	42350	42300	167
439	20231227	122000	809953400	42300	42300	42350	42300	208
440	20231227	121900	801144700	42300	42300	42300	42300	27
441	20231227	121800	800002600	42300	42300	42300	42300	17
442	20231227	121700	799283500	42300	42300	42300	42300	6
443	20231227	121600	799029700	42300	42350	42350	42300	39
444	20231227	121500	797379950	42300	42300	42300	42300	15
445	20231227	121400	796745450	42300	42300	42350	42300	24
446	20231227	121300	795730150	42300	42300	42300	42300	149
447	20231227	121200	789427450	42300	42300	42300	42300	19
448	20231227	121100	788623750	42300	42300	42300	42300	12
449	20231227	121000	788116150	42300	42300	42300	42300	40
450	20231227	120900	786424150	42350	42300	42350	42300	19
451	20231227	120800	785620350	42300	42300	42300	42300	16
452	20231227	120700	784943550	42300	42300	42300	42300	18
453	20231227	120600	784182150	42300	42300	42300	42300	0
454	20231227	120500	784182150	42300	42300	42300	42300	25
455	20231227	120400	783124650	42350	42350	42350	42300	4
456	20231227	120300	782955300	42300	42300	42300	42300	17
457	20231227	120200	782236200	42350	42300	42350	42300	17
458	20231227	120100	781516800	42300	42350	42350	42300	5
459	20231227	120000	781305250	42300	42350	42350	42300	20
460	20231227	115900	780459200	42300	42350	42350	42300	5
461	20231227	115800	780247600	42300	42300	42300	42300	23
462	20231227	115700	779274700	42300	42300	42300	42300	16
463	20231227	115600	778597900	42350	42300	42350	42300	40
464	20231227	115500	776905600	42350	42300	42350	42300	10
465	20231227	115400	776482450	42300	42300	42300	42300	38
466	20231227	115300	774875050	42350	42300	42350	42300	4
467	20231227	115200	774705750	42300	42300	42300	42300	20
468	20231227	115100	773859750	42300	42300	42300	42300	2
469	20231227	115000	773775150	42300	42300	42300	42300	2
470	20231227	114900	773690550	42300	42300	42300	42300	5
471	20231227	114800	773479050	42300	42300	42350	42300	8
472	20231227	114700	773140550	42300	42350	42350	42300	9
473	20231227	114600	772759450	42350	42300	42350	42300	84
474	20231227	114500	769202100	42300	42300	42300	42300	22
475	20231227	114400	768271500	42300	42300	42300	42300	3
476	20231227	114300	768144600	42350	42350	42350	42350	2
477	20231227	114200	768059900	42300	42300	42300	42300	22
478	20231227	114100	767129300	42300	42300	42300	42300	1
479	20231227	114000	767087000	42300	42300	42350	42300	15
480	20231227	113900	766452350	42350	42300	42350	42300	71
481	20231227	113800	763446550	42350	42350	42350	42350	3
482	20231227	113700	763319500	42300	42300	42300	42300	17
483	20231227	113600	762600400	42300	42300	42300	42300	7
484	20231227	113500	762304300	42250	42300	42300	42250	82
485	20231227	113400	758835800	42300	42300	42300	42300	59
486	20231227	113300	756340100	42300	42300	42300	42300	168
487	20231227	113200	749233700	42250	42250	42250	42250	22
488	20231227	113100	748304200	42250	42250	42250	42250	0
489	20231227	113000	748304200	42250	42250	42300	42250	31
490	20231227	112900	746994400	42250	42250	42250	42250	7
491	20231227	112800	746698650	42250	42250	42250	42250	1
492	20231227	112700	746656400	42300	42250	42300	42250	22
493	20231227	112600	745726700	42250	42300	42300	42250	22
494	20231227	112500	744797100	42250	42250	42250	42250	4
495	20231227	112400	744628100	42250	42250	42250	42250	0
496	20231227	112300	744628100	42250	42250	42250	42200	105
497	20231227	112200	740192850	42250	42250	42300	42250	42
498	20231227	112100	738418200	42250	42250	42250	42250	214
499	20231227	112000	729376700	42250	42250	42250	42250	451
500	20231227	111900	710321950	42250	42250	42250	42250	17
501	20231227	111800	709603700	42250	42200	42250	42200	18
502	20231227	111700	708844000	42250	42300	42300	42200	53
503	20231227	111600	706605450	42200	42250	42250	42200	153
504	20231227	111500	700142200	42250	42250	42250	42250	468
505	20231227	111400	680369200	42250	42250	42300	42250	23
506	20231227	111300	679397200	42250	42250	42250	42250	11
507	20231227	111200	678932450	42250	42250	42250	42200	133
508	20231227	111100	673314000	42250	42250	42300	42250	111
509	20231227	111000	668624200	42200	42200	42300	42200	8
510	20231227	110900	668286500	42300	42300	42300	42300	1
511	20231227	110800	668244200	42200	42250	42250	42200	338
512	20231227	110700	653963800	42250	42200	42250	42200	32
513	20231227	110600	652612900	42250	42200	42250	42200	36
514	20231227	110500	651092050	42200	42200	42200	42200	2
515	20231227	110400	651007650	42250	42250	42250	42250	9
516	20231227	110300	650627400	42200	42200	42250	42200	335
517	20231227	110200	636473900	42250	42250	42250	42250	326
518	20231227	110100	622700400	42200	42200	42250	42200	105
519	20231227	110000	618266650	42200	42200	42250	42200	7
520	20231227	105900	617971200	42200	42200	42200	42200	0
521	20231227	105800	617971200	42200	42250	42250	42200	36
522	20231227	105700	616451150	42200	42200	42200	42200	46
523	20231227	105600	614509950	42200	42250	42250	42200	26
524	20231227	105500	613412400	42200	42200	42200	42200	59
525	20231227	105400	610922600	42200	42200	42250	42200	10
526	20231227	105300	610500450	42200	42200	42200	42200	17
527	20231227	105200	609783050	42200	42250	42250	42200	86
528	20231227	105100	606153350	42200	42200	42250	42200	19
529	20231227	105000	605351500	42250	42200	42250	42200	49
530	20231227	104900	603283550	42200	42200	42200	42200	28
531	20231227	104800	602101950	42250	42200	42250	42200	18
532	20231227	104700	601342300	42200	42200	42250	42200	40
533	20231227	104600	599654150	42200	42250	42250	42200	31
534	20231227	104500	598345450	42200	42200	42200	42200	1
535	20231227	104400	598303250	42200	42200	42200	42200	6
536	20231227	104300	598050050	42200	42200	42200	42200	1
537	20231227	104200	598007850	42250	42200	42250	42200	235
538	20231227	104100	588080650	42200	42200	42200	42200	32
539	20231227	104000	586730250	42200	42200	42200	42200	27
540	20231227	103900	585590850	42200	42200	42200	42200	343
541	20231227	103800	571116250	42200	42200	42200	42200	32
542	20231227	103700	569765850	42200	42200	42200	42200	1
543	20231227	103600	569723650	42200	42200	42200	42200	27
544	20231227	103500	568584250	42200	42200	42200	42200	1
545	20231227	103400	568542050	42200	42250	42250	42200	495
546	20231227	103300	547629400	42250	42250	42250	42250	16
547	20231227	103200	546953400	42250	42250	42250	42250	21
548	20231227	103100	546066150	42250	42250	42250	42250	14
549	20231227	103000	545474650	42250	42250	42250	42250	16
550	20231227	102900	544798650	42300	42300	42300	42300	274
551	20231227	102800	533208450	42300	42300	42300	42300	105
552	20231227	102700	528766950	42300	42300	42350	42300	20
553	20231227	102600	527920850	42300	42300	42300	42300	3
554	20231227	102500	527793950	42300	42350	42350	42300	651
555	20231227	102400	500225050	42350	42350	42350	42350	17
556	20231227	102300	499505100	42400	42400	42400	42400	1
557	20231227	102200	499462700	42350	42350	42350	42350	99
558	20231227	102100	495270050	42400	42400	42400	42400	70
559	20231227	102000	492302050	42400	42350	42400	42350	3
560	20231227	101900	492174950	42400	42400	42400	42400	2
561	20231227	101800	492090150	42350	42350	42350	42350	5
562	20231227	101700	491878400	42350	42450	42450	42350	19
563	20231227	101600	491072350	42400	42350	42400	42350	132
564	20231227	101500	485480250	42300	42300	42300	42300	5
565	20231227	101400	485268750	42350	42350	42350	42350	5
566	20231227	101300	485057000	42300	42300	42300	42300	0
567	20231227	101200	485057000	42300	42300	42300	42300	2
568	20231227	101100	484972400	42300	42250	42300	42250	143
569	20231227	101000	478929800	42200	42200	42200	42200	404
570	20231227	100900	461881000	42200	42200	42200	42200	296
571	20231227	100800	449389800	42200	42200	42200	42200	16
572	20231227	100700	448714600	42250	42250	42250	42250	626
573	20231227	100600	422266100	42300	42300	42300	42300	2
574	20231227	100500	422181500	42250	42250	42250	42250	16
575	20231227	100400	421505500	42250	42300	42350	42250	64
576	20231227	100300	418799050	42300	42250	42300	42250	18
577	20231227	100200	418038450	42300	42300	42300	42300	0
578	20231227	100100	418038450	42300	42300	42300	42300	0
579	20231227	100000	418038450	42300	42300	42300	42300	123
580	20231227	095900	412835550	42300	42250	42300	42250	12
581	20231227	095800	412328250	42300	42250	42300	42250	15
582	20231227	095700	411694400	42250	42250	42250	42250	168
583	20231227	095600	404596400	42250	42250	42250	42250	1
584	20231227	095500	404554150	42250	42250	42250	42250	3
585	20231227	095400	404427400	42250	42200	42250	42200	11
586	20231227	095300	403962950	42200	42150	42200	42150	84
587	20231227	095200	400418200	42200	42200	42200	42200	86
588	20231227	095100	396789000	42150	42150	42150	42150	63
589	20231227	095000	394133550	42200	42150	42200	42150	18
590	20231227	094900	393374250	42150	42200	42200	42150	219
591	20231227	094800	384133250	42200	42250	42300	42200	1478
592	20231227	094700	321702250	42300	42300	42300	42300	18
593	20231227	094600	320940850	42300	42250	42300	42250	37
594	20231227	094500	319376250	42300	42250	42300	42250	149
595	20231227	094400	313074500	42250	42300	42300	42250	35
596	20231227	094300	311594500	42300	42300	42300	42300	23
597	20231227	094200	310621600	42300	42300	42300	42300	27
598	20231227	094100	309479500	42300	42300	42300	42300	51
599	20231227	094000	307322200	42300	42300	42300	42300	2
600	20231227	093900	307237600	42250	42300	42300	42250	204
601	20231227	093800	298612200	42300	42250	42300	42250	46
602	20231227	093700	296668450	42250	42250	42250	42250	250
603	20231227	093600	286105950	42250	42350	42350	42250	888
604	20231227	093500	248528050	42350	42350	42350	42350	29
605	20231227	093400	247299900	42350	42350	42350	42350	0
606	20231227	093300	247299900	42350	42450	42450	42350	480
607	20231227	093200	226947650	42500	42500	42500	42500	1
608	20231227	093100	226905150	42400	42450	42450	42400	101
609	20231227	093000	222617750	42450	42450	42450	42450	5
610	20231227	092900	222405500	42400	42400	42400	42400	8
611	20231227	092800	222066300	42450	42450	42500	42450	391
612	20231227	092700	205463350	42450	42400	42450	42400	57
613	20231227	092600	203044500	42400	42400	42400	42400	16
614	20231227	092500	202366100	42450	42450	42450	42450	5
615	20231227	092400	202153850	42400	42450	42450	42400	81
616	20231227	092300	198719350	42450	42400	42450	42400	106
617	20231227	092200	194224650	42450	42450	42450	42450	0
618	20231227	092100	194224650	42450	42400	42450	42400	43
619	20231227	092000	192400950	42350	42300	42400	42300	298
620	20231227	091900	179779000	42350	42350	42350	42300	101
621	20231227	091800	175503300	42350	42400	42400	42350	3
622	20231227	091700	175376200	42400	42350	42400	42250	221
623	20231227	091600	166022050	42400	42400	42400	42400	130
624	20231227	091500	160510050	42400	42500	42500	42400	541
625	20231227	091400	137544700	42500	42500	42500	42500	4
626	20231227	091300	137374700	42550	42600	42600	42550	165
627	20231227	091200	130352900	42600	42600	42600	42600	77
628	20231227	091100	127072700	42600	42650	42650	42600	98
629	20231227	091000	122897800	42650	42750	42750	42650	264
630	20231227	090900	111623150	42750	42750	42750	42750	1
631	20231227	090800	111580400	42750	42850	42850	42750	240
632	20231227	090700	101307050	42850	42900	42900	42850	92
633	20231227	090600	97364350	42850	42850	42850	42850	16
634	20231227	090500	96678750	42850	42900	42900	42850	45
635	20231227	090400	94750400	42850	42850	42850	42850	27
636	20231227	090300	93593450	42950	42800	42950	42800	20
637	20231227	090200	92736850	42950	42950	42950	42950	10
638	20231227	090100	92307350	42950	42750	42950	42750	435
639	20231227	090000	73654950	42800	42950	42950	42800	1276