KissMeData/096530/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200100	4777883000	22600	22600	22600	22600	8695
3	20231221	200000	4777883000	22600	22600	22600	22600	0
4	20231221	195900	4777883000	22600	22600	22600	22600	0
5	20231221	195800	4777883000	22600	22600	22600	22600	0
6	20231221	195700	4777883000	22600	22600	22600	22600	0
7	20231221	195600	4777883000	22600	22600	22600	22600	0
8	20231221	195500	4777883000	22600	22600	22600	22600	0
9	20231221	195400	4777883000	22600	22600	22600	22600	0
10	20231221	195300	4777883000	22600	22600	22600	22600	0
11	20231221	195200	4777883000	22600	22600	22600	22600	0
12	20231221	195100	4777883000	22600	22600	22600	22600	0
13	20231221	195000	4777883000	22600	22600	22600	22600	0
14	20231221	194900	4777883000	22600	22600	22600	22600	0
15	20231221	194800	4777883000	22600	22600	22600	22600	0
16	20231221	194700	4777883000	22600	22600	22600	22600	0
17	20231221	194600	4777883000	22600	22600	22600	22600	0
18	20231221	194500	4777883000	22600	22600	22600	22600	0
19	20231221	194400	4777883000	22600	22600	22600	22600	0
20	20231221	194300	4777883000	22600	22600	22600	22600	0
21	20231221	194200	4777883000	22600	22600	22600	22600	0
22	20231221	194100	4777883000	22600	22600	22600	22600	0
23	20231221	194000	4777883000	22600	22600	22600	22600	0
24	20231221	193900	4777883000	22600	22600	22600	22600	0
25	20231221	193800	4777883000	22600	22600	22600	22600	0
26	20231221	193700	4777883000	22600	22600	22600	22600	0
27	20231221	193600	4777883000	22600	22600	22600	22600	0
28	20231221	193500	4777883000	22600	22600	22600	22600	0
29	20231221	193400	4777883000	22600	22600	22600	22600	0
30	20231221	193300	4777883000	22600	22600	22600	22600	0
31	20231221	193200	4777883000	22600	22600	22600	22600	0
32	20231221	193100	4777883000	22600	22600	22600	22600	8695
33	20231221	193000	4777883000	22600	22600	22600	22600	0
34	20231221	192900	4777883000	22600	22600	22600	22600	0
35	20231221	192800	4777883000	22600	22600	22600	22600	0
36	20231221	192700	4777883000	22600	22600	22600	22600	0
37	20231221	192600	4777883000	22600	22600	22600	22600	0
38	20231221	192500	4777883000	22600	22600	22600	22600	0
39	20231221	192400	4777883000	22600	22600	22600	22600	0
40	20231221	192300	4777883000	22600	22600	22600	22600	0
41	20231221	192200	4777883000	22600	22600	22600	22600	0
42	20231221	192100	4777883000	22600	22600	22600	22600	0
43	20231221	192000	4777883000	22600	22600	22600	22600	0
44	20231221	191900	4777883000	22600	22600	22600	22600	0
45	20231221	191800	4777883000	22600	22600	22600	22600	0
46	20231221	191700	4777883000	22600	22600	22600	22600	0
47	20231221	191600	4777883000	22600	22600	22600	22600	0
48	20231221	191500	4777883000	22600	22600	22600	22600	0
49	20231221	191400	4777883000	22600	22600	22600	22600	0
50	20231221	191300	4777883000	22600	22600	22600	22600	0
51	20231221	191200	4777883000	22600	22600	22600	22600	0
52	20231221	191100	4777883000	22600	22600	22600	22600	0
53	20231221	191000	4777883000	22600	22600	22600	22600	0
54	20231221	190900	4777883000	22600	22600	22600	22600	0
55	20231221	190800	4777883000	22600	22600	22600	22600	0
56	20231221	190700	4777883000	22600	22600	22600	22600	0
57	20231221	190600	4777883000	22600	22600	22600	22600	0
58	20231221	190500	4777883000	22600	22600	22600	22600	0
59	20231221	190400	4777883000	22600	22600	22600	22600	0
60	20231221	190300	4777883000	22600	22600	22600	22600	0
61	20231221	190200	4777883000	22600	22600	22600	22600	0
62	20231221	190100	4777883000	22600	22600	22600	22600	8695
63	20231221	190000	4777883000	22600	22600	22600	22600	0
64	20231221	185900	4777883000	22600	22600	22600	22600	0
65	20231221	185800	4777883000	22600	22600	22600	22600	0
66	20231221	185700	4777883000	22600	22600	22600	22600	0
67	20231221	185600	4777883000	22600	22600	22600	22600	0
68	20231221	185500	4777883000	22600	22600	22600	22600	0
69	20231221	185400	4777883000	22600	22600	22600	22600	0
70	20231221	185300	4777883000	22600	22600	22600	22600	0
71	20231221	185200	4777883000	22600	22600	22600	22600	0
72	20231221	185100	4777883000	22600	22600	22600	22600	0
73	20231221	185000	4777883000	22600	22600	22600	22600	0
74	20231221	184900	4777883000	22600	22600	22600	22600	0
75	20231221	184800	4777883000	22600	22600	22600	22600	0
76	20231221	184700	4777883000	22600	22600	22600	22600	0
77	20231221	184600	4777883000	22600	22600	22600	22600	0
78	20231221	184500	4777883000	22600	22600	22600	22600	0
79	20231221	184400	4777883000	22600	22600	22600	22600	0
80	20231221	184300	4777883000	22600	22600	22600	22600	0
81	20231221	184200	4777883000	22600	22600	22600	22600	0
82	20231221	184100	4777883000	22600	22600	22600	22600	0
83	20231221	184000	4777883000	22600	22600	22600	22600	0
84	20231221	183900	4777883000	22600	22600	22600	22600	0
85	20231221	183800	4777883000	22600	22600	22600	22600	0
86	20231221	183700	4777883000	22600	22600	22600	22600	0
87	20231221	183600	4777883000	22600	22600	22600	22600	0
88	20231221	183500	4777883000	22600	22600	22600	22600	0
89	20231221	183400	4777883000	22600	22600	22600	22600	0
90	20231221	183300	4777883000	22600	22600	22600	22600	0
91	20231221	183200	4777883000	22600	22600	22600	22600	0
92	20231221	183100	4777883000	22600	22600	22600	22600	8695
93	20231221	183000	4777883000	22600	22600	22600	22600	0
94	20231221	182900	4777883000	22600	22600	22600	22600	0
95	20231221	182800	4777883000	22600	22600	22600	22600	0
96	20231221	182700	4777883000	22600	22600	22600	22600	0
97	20231221	182600	4777883000	22600	22600	22600	22600	0
98	20231221	182500	4777883000	22600	22600	22600	22600	0
99	20231221	182400	4777883000	22600	22600	22600	22600	0
100	20231221	182300	4777883000	22600	22600	22600	22600	0
101	20231221	182200	4777883000	22600	22600	22600	22600	0
102	20231221	182100	4777883000	22600	22600	22600	22600	0
103	20231221	182000	4777883000	22600	22600	22600	22600	0
104	20231221	181900	4777883000	22600	22600	22600	22600	0
105	20231221	181800	4777883000	22600	22600	22600	22600	0
106	20231221	181700	4777883000	22600	22600	22600	22600	0
107	20231221	181600	4777883000	22600	22600	22600	22600	0
108	20231221	181500	4777883000	22600	22600	22600	22600	0
109	20231221	181400	4777883000	22600	22600	22600	22600	0
110	20231221	181300	4777883000	22600	22600	22600	22600	0
111	20231221	181200	4777883000	22600	22600	22600	22600	0
112	20231221	181100	4777883000	22600	22600	22600	22600	0
113	20231221	181000	4777883000	22600	22600	22600	22600	0
114	20231221	180900	4777883000	22600	22600	22600	22600	0
115	20231221	180800	4777883000	22600	22600	22600	22600	0
116	20231221	180700	4777883000	22600	22600	22600	22600	0
117	20231221	180600	4777883000	22600	22600	22600	22600	0
118	20231221	180500	4777883000	22600	22600	22600	22600	0
119	20231221	180400	4777883000	22600	22600	22600	22600	0
120	20231221	180300	4777883000	22600	22600	22600	22600	0
121	20231221	180200	4777883000	22600	22600	22600	22600	0
122	20231221	180100	4777883000	22600	22600	22600	22600	8695
123	20231221	180000	4777883000	22600	22600	22600	22600	0
124	20231221	175900	4777883000	22600	22600	22600	22600	0
125	20231221	175800	4777883000	22600	22600	22600	22600	0
126	20231221	175700	4777883000	22600	22600	22600	22600	0
127	20231221	175600	4777883000	22600	22600	22600	22600	0
128	20231221	175500	4777883000	22600	22600	22600	22600	0
129	20231221	175400	4777883000	22600	22600	22600	22600	0
130	20231221	175300	4777883000	22600	22600	22600	22600	0
131	20231221	175200	4777883000	22600	22600	22600	22600	0
132	20231221	175100	4777883000	22600	22600	22600	22600	0
133	20231221	175000	4777883000	22600	22600	22600	22600	0
134	20231221	174900	4777883000	22600	22600	22600	22600	0
135	20231221	174800	4777883000	22600	22600	22600	22600	0
136	20231221	174700	4777883000	22600	22600	22600	22600	0
137	20231221	174600	4777883000	22600	22600	22600	22600	0
138	20231221	174500	4777883000	22600	22600	22600	22600	0
139	20231221	174400	4777883000	22600	22600	22600	22600	0
140	20231221	174300	4777883000	22600	22600	22600	22600	0
141	20231221	174200	4777883000	22600	22600	22600	22600	0
142	20231221	174100	4777883000	22600	22600	22600	22600	0
143	20231221	174000	4777883000	22600	22600	22600	22600	0
144	20231221	173900	4777883000	22600	22600	22600	22600	0
145	20231221	173800	4777883000	22600	22600	22600	22600	0
146	20231221	173700	4777883000	22600	22600	22600	22600	0
147	20231221	173600	4777883000	22600	22600	22600	22600	0
148	20231221	173500	4777883000	22600	22600	22600	22600	0
149	20231221	173400	4777883000	22600	22600	22600	22600	0
150	20231221	173300	4777883000	22600	22600	22600	22600	0
151	20231221	173200	4777883000	22600	22600	22600	22600	0
152	20231221	173100	4777883000	22600	22600	22600	22600	8695
153	20231221	173000	4777883000	22600	22600	22600	22600	0
154	20231221	172900	4777883000	22600	22600	22600	22600	0
155	20231221	172800	4777883000	22600	22600	22600	22600	0
156	20231221	172700	4777883000	22600	22600	22600	22600	0
157	20231221	172600	4777883000	22600	22600	22600	22600	0
158	20231221	172500	4777883000	22600	22600	22600	22600	0
159	20231221	172400	4777883000	22600	22600	22600	22600	0
160	20231221	172300	4777883000	22600	22600	22600	22600	0
161	20231221	172200	4777883000	22600	22600	22600	22600	0
162	20231221	172100	4777883000	22600	22600	22600	22600	0
163	20231221	172000	4777883000	22600	22600	22600	22600	0
164	20231221	171900	4777883000	22600	22600	22600	22600	0
165	20231221	171800	4777883000	22600	22600	22600	22600	0
166	20231221	171700	4777883000	22600	22600	22600	22600	0
167	20231221	171600	4777883000	22600	22600	22600	22600	0
168	20231221	171500	4777883000	22600	22600	22600	22600	0
169	20231221	171400	4777883000	22600	22600	22600	22600	0
170	20231221	171300	4777883000	22600	22600	22600	22600	0
171	20231221	171200	4777883000	22600	22600	22600	22600	0
172	20231221	171100	4777883000	22600	22600	22600	22600	0
173	20231221	171000	4777883000	22600	22600	22600	22600	0
174	20231221	170900	4777883000	22600	22600	22600	22600	0
175	20231221	170800	4777883000	22600	22600	22600	22600	0
176	20231221	170700	4777883000	22600	22600	22600	22600	0
177	20231221	170600	4777883000	22600	22600	22600	22600	0
178	20231221	170500	4777883000	22600	22600	22600	22600	0
179	20231221	170400	4777883000	22600	22600	22600	22600	0
180	20231221	170300	4777883000	22600	22600	22600	22600	0
181	20231221	170200	4777883000	22600	22600	22600	22600	0
182	20231221	170100	4777883000	22600	22600	22600	22600	8695
183	20231221	170000	4777883000	22600	22600	22600	22600	0
184	20231221	165900	4777883000	22600	22600	22600	22600	0
185	20231221	165800	4777883000	22600	22600	22600	22600	0
186	20231221	165700	4777883000	22600	22600	22600	22600	0
187	20231221	165600	4777883000	22600	22600	22600	22600	0
188	20231221	165500	4777883000	22600	22600	22600	22600	0
189	20231221	165400	4777883000	22600	22600	22600	22600	0
190	20231221	165300	4777883000	22600	22600	22600	22600	0
191	20231221	165200	4777883000	22600	22600	22600	22600	0
192	20231221	165100	4777883000	22600	22600	22600	22600	0
193	20231221	165000	4777883000	22600	22600	22600	22600	0
194	20231221	164900	4777883000	22600	22600	22600	22600	0
195	20231221	164800	4777883000	22600	22600	22600	22600	0
196	20231221	164700	4777883000	22600	22600	22600	22600	0
197	20231221	164600	4777883000	22600	22600	22600	22600	0
198	20231221	164500	4777883000	22600	22600	22600	22600	0
199	20231221	164400	4777883000	22600	22600	22600	22600	0
200	20231221	164300	4777883000	22600	22600	22600	22600	0
201	20231221	164200	4777883000	22600	22600	22600	22600	0
202	20231221	164100	4777883000	22600	22600	22600	22600	0
203	20231221	164000	4777883000	22600	22600	22600	22600	0
204	20231221	163900	4777883000	22600	22600	22600	22600	0
205	20231221	163800	4777883000	22600	22600	22600	22600	0
206	20231221	163700	4777883000	22600	22600	22600	22600	0
207	20231221	163600	4777883000	22600	22600	22600	22600	0
208	20231221	163500	4777883000	22600	22600	22600	22600	0
209	20231221	163400	4777883000	22600	22600	22600	22600	0
210	20231221	163300	4777883000	22600	22600	22600	22600	0
211	20231221	163200	4777883000	22600	22600	22600	22600	0
212	20231221	163100	4777883000	22600	22600	22600	22600	8695
213	20231221	163000	4777883000	22600	22600	22600	22600	0
214	20231221	162900	4777883000	22600	22600	22600	22600	0
215	20231221	162800	4777883000	22600	22600	22600	22600	0
216	20231221	162700	4777883000	22600	22600	22600	22600	0
217	20231221	162600	4777883000	22600	22600	22600	22600	0
218	20231221	162500	4777883000	22600	22600	22600	22600	0
219	20231221	162400	4777883000	22600	22600	22600	22600	0
220	20231221	162300	4777883000	22600	22600	22600	22600	0
221	20231221	162200	4777883000	22600	22600	22600	22600	0
222	20231221	162100	4777883000	22600	22600	22600	22600	0
223	20231221	162000	4777883000	22600	22600	22600	22600	0
224	20231221	161900	4777883000	22600	22600	22600	22600	0
225	20231221	161800	4777883000	22600	22600	22600	22600	0
226	20231221	161700	4777883000	22600	22600	22600	22600	0
227	20231221	161600	4777883000	22600	22600	22600	22600	0
228	20231221	161500	4777883000	22600	22600	22600	22600	0
229	20231221	161400	4777883000	22600	22600	22600	22600	0
230	20231221	161300	4777883000	22600	22600	22600	22600	0
231	20231221	161200	4777883000	22600	22600	22600	22600	0
232	20231221	161100	4777883000	22600	22600	22600	22600	0
233	20231221	161000	4777883000	22600	22600	22600	22600	0
234	20231221	160900	4777883000	22600	22600	22600	22600	0
235	20231221	160800	4777883000	22600	22600	22600	22600	0
236	20231221	160700	4777883000	22600	22600	22600	22600	0
237	20231221	160600	4777883000	22600	22600	22600	22600	0
238	20231221	160500	4777883000	22600	22600	22600	22600	0
239	20231221	160400	4777883000	22600	22600	22600	22600	0
240	20231221	160300	4777883000	22600	22600	22600	22600	0
241	20231221	160200	4777883000	22600	22600	22600	22600	0
242	20231221	160100	4777883000	22600	22600	22600	22600	8695
243	20231221	160000	4777883000	22600	22600	22600	22600	0
244	20231221	155900	4777883000	22600	22600	22600	22600	0
245	20231221	155800	4777883000	22600	22600	22600	22600	0
246	20231221	155700	4777883000	22600	22600	22600	22600	0
247	20231221	155600	4777883000	22600	22600	22600	22600	0
248	20231221	155500	4777883000	22600	22600	22600	22600	0
249	20231221	155400	4777883000	22600	22600	22600	22600	0
250	20231221	155300	4777883000	22600	22600	22600	22600	0
251	20231221	155200	4777883000	22600	22600	22600	22600	0
252	20231221	155100	4777883000	22600	22600	22600	22600	0
253	20231221	155000	4777883000	22600	22600	22600	22600	0
254	20231221	154900	4777883000	22600	22600	22600	22600	0
255	20231221	154800	4777883000	22600	22600	22600	22600	0
256	20231221	154700	4777883000	22600	22600	22600	22600	0
257	20231221	154600	4777883000	22600	22600	22600	22600	0
258	20231221	154500	4777883000	22600	22600	22600	22600	0
259	20231221	154400	4777883000	22600	22600	22600	22600	0
260	20231221	154300	4777883000	22600	22600	22600	22600	0
261	20231221	154200	4777883000	22600	22600	22600	22600	0
262	20231221	154100	4777883000	22600	22600	22600	22600	0
263	20231221	154000	4777883000	22600	22600	22600	22600	0
264	20231221	153900	4777883000	22600	22600	22600	22600	0
265	20231221	153800	4777883000	22600	22600	22600	22600	0
266	20231221	153700	4777883000	22600	22600	22600	22600	0
267	20231221	153600	4777883000	22600	22600	22600	22600	0
268	20231221	153500	4777883000	22600	22600	22600	22600	0
269	20231221	153400	4777883000	22600	22600	22600	22600	0
270	20231221	153300	4777883000	22600	22600	22600	22600	0
271	20231221	153200	4777883000	22600	22600	22600	22600	0
272	20231221	153100	4777883000	22600	22600	22600	22600	8695
273	20231221	153000	4777883000	22600	22600	22600	22600	8695
274	20231221	152900	4581376000	22550	22550	22550	22550	0
275	20231221	152800	4581376000	22550	22550	22550	22550	0
276	20231221	152700	4581376000	22550	22550	22550	22550	0
277	20231221	152600	4581376000	22550	22550	22550	22550	0
278	20231221	152500	4581376000	22550	22550	22550	22550	0
279	20231221	152400	4581376000	22550	22550	22550	22550	0
280	20231221	152300	4581376000	22550	22550	22550	22550	0
281	20231221	152200	4581376000	22550	22550	22550	22550	0
282	20231221	152100	4581376000	22550	22550	22550	22550	0
283	20231221	152000	4581376000	22550	22550	22550	22550	0
284	20231221	151900	4581376000	22550	22500	22550	22450	765
285	20231221	151800	4564157650	22500	22500	22550	22500	1677
286	20231221	151700	4526383850	22500	22550	22550	22500	278
287	20231221	151600	4520122100	22550	22500	22550	22500	269
288	20231221	151500	4514064550	22500	22550	22550	22450	396
289	20231221	151400	4505148350	22550	22500	22550	22450	3062
290	20231221	151300	4436251050	22500	22550	22550	22500	481
291	20231221	151200	4425404550	22550	22600	22600	22550	1336
292	20231221	151100	4395273250	22550	22550	22550	22500	346
293	20231221	151000	4387471000	22550	22550	22600	22550	1021
294	20231221	150900	4364445150	22550	22550	22600	22550	1345
295	20231221	150800	4334113050	22500	22550	22550	22500	310
296	20231221	150700	4327133050	22550	22500	22550	22500	315
297	20231221	150600	4320038800	22500	22500	22550	22500	478
298	20231221	150500	4309276500	22550	22550	22550	22500	539
299	20231221	150400	4297139550	22500	22500	22550	22500	840
300	20231221	150300	4278205900	22500	22500	22550	22500	454
301	20231221	150200	4267987850	22500	22500	22500	22450	1304
302	20231221	150100	4238649000	22550	22500	22550	22500	222
303	20231221	150000	4233649500	22500	22500	22550	22500	217
304	20231221	145900	4228762200	22550	22500	22550	22500	461
305	20231221	145800	4218387100	22500	22550	22550	22500	1776
306	20231221	145700	4178415200	22500	22550	22550	22500	699
307	20231221	145600	4162685150	22600	22550	22600	22550	224
308	20231221	145500	4157628700	22550	22550	22600	22550	179
309	20231221	145400	4153589950	22500	22550	22600	22500	1035
310	20231221	145300	4130250650	22550	22500	22550	22500	1333
311	20231221	145200	4100199650	22550	22500	22550	22500	1440
312	20231221	145100	4067794900	22450	22450	22500	22450	256
313	20231221	145000	4062038350	22450	22450	22500	22450	626
314	20231221	144900	4047977950	22450	22500	22500	22450	680
315	20231221	144800	4032682650	22450	22500	22500	22450	308
316	20231221	144700	4025761150	22450	22450	22500	22450	531
317	20231221	144600	4013833250	22450	22500	22500	22450	663
318	20231221	144500	3998944450	22500	22450	22500	22450	535
319	20231221	144400	3986922150	22450	22450	22500	22450	107
320	20231221	144300	3984519300	22450	22500	22500	22450	634
321	20231221	144200	3970283800	22500	22450	22500	22450	452
322	20231221	144100	3960135900	22450	22450	22450	22450	434
323	20231221	144000	3950392600	22500	22450	22500	22450	425
324	20231221	143900	3940848950	22450	22500	22500	22450	244
325	20231221	143800	3935370450	22450	22500	22500	22450	160
326	20231221	143700	3931776300	22500	22500	22500	22500	140
327	20231221	143600	3928626300	22450	22500	22500	22450	74
328	20231221	143500	3926964500	22500	22500	22500	22500	67
329	20231221	143400	3925457000	22450	22500	22500	22450	368
330	20231221	143300	3917192250	22500	22450	22500	22450	258
331	20231221	143200	3911399750	22450	22450	22500	22450	113
332	20231221	143100	3908859400	22500	22450	22500	22450	77
333	20231221	143000	3907130700	22500	22500	22500	22500	17
334	20231221	142900	3906748200	22500	22450	22500	22450	69
335	20231221	142800	3905196850	22500	22450	22500	22450	16
336	20231221	142700	3904837050	22450	22450	22450	22450	36
337	20231221	142600	3904028850	22500	22450	22500	22450	59
338	20231221	142500	3902701900	22400	22500	22500	22400	103
339	20231221	142400	3900392050	22450	22450	22450	22450	364
340	20231221	142300	3892220250	22450	22400	22450	22400	235
341	20231221	142200	3886945150	22500	22450	22500	22450	71
342	20231221	142100	3885351150	22450	22450	22500	22450	171
343	20231221	142000	3881511750	22500	22500	22500	22500	42
344	20231221	141900	3880566750	22450	22450	22450	22450	188
345	20231221	141800	3876346150	22450	22500	22500	22450	150
346	20231221	141700	3872978250	22500	22450	22500	22450	90
347	20231221	141600	3870955600	22450	22450	22450	22400	149
348	20231221	141500	3867611700	22450	22450	22450	22400	350
349	20231221	141400	3859756550	22450	22450	22450	22400	34
350	20231221	141300	3858994400	22450	22500	22500	22450	141
351	20231221	141200	3855828850	22500	22400	22500	22400	263
352	20231221	141100	3849935550	22400	22450	22450	22400	1895
353	20231221	141000	3807481850	22450	22450	22450	22450	87
354	20231221	140900	3805528700	22450	22450	22500	22450	44
355	20231221	140800	3804540600	22450	22450	22500	22450	25
356	20231221	140700	3803979300	22450	22450	22450	22400	3841
357	20231221	140600	3717905550	22450	22450	22500	22450	77
358	20231221	140500	3716174700	22450	22450	22450	22450	759
359	20231221	140400	3699135150	22450	22450	22500	22450	142
360	20231221	140300	3695946850	22450	22450	22500	22450	125
361	20231221	140200	3693138500	22450	22500	22500	22450	128
362	20231221	140100	3690264500	22500	22450	22500	22450	84
363	20231221	140000	3688376150	22500	22500	22500	22450	76
364	20231221	135900	3686667500	22450	22500	22500	22450	332
365	20231221	135800	3679209050	22500	22500	22500	22500	10
366	20231221	135700	3678984050	22500	22500	22500	22450	164
367	20231221	135600	3675299700	22450	22450	22450	22450	100
368	20231221	135500	3673054700	22450	22450	22500	22450	1485
369	20231221	135400	3639714350	22450	22500	22500	22450	502
370	20231221	135300	3628444350	22500	22500	22500	22450	500
371	20231221	135200	3617195500	22500	22550	22550	22500	88
372	20231221	135100	3615213050	22500	22550	22550	22500	24
373	20231221	135000	3614673000	22550	22550	22550	22550	171
374	20231221	134900	3610816950	22500	22550	22550	22500	235
375	20231221	134800	3605527150	22550	22500	22550	22500	171
376	20231221	134700	3601678350	22550	22550	22550	22550	5
377	20231221	134600	3601565600	22500	22500	22550	22500	1508
378	20231221	134500	3567630550	22550	22500	22550	22500	13
379	20231221	134400	3567337450	22550	22500	22550	22500	25
380	20231221	134300	3566774900	22550	22550	22550	22500	452
381	20231221	134200	3556602300	22500	22550	22550	22500	67
382	20231221	134100	3555092800	22550	22550	22550	22550	47
383	20231221	134000	3554032950	22550	22600	22600	22500	483
384	20231221	133900	3543153950	22600	22550	22600	22550	88
385	20231221	133800	3541169100	22550	22600	22600	22550	280
386	20231221	133700	3534853800	22550	22600	22600	22550	34
387	20231221	133600	3534086900	22550	22550	22600	22550	245
388	20231221	133500	3528561800	22550	22500	22550	22500	235
389	20231221	133400	3523262650	22500	22500	22550	22500	477
390	20231221	133300	3512529850	22500	22550	22550	22500	168
391	20231221	133200	3508749450	22500	22500	22500	22500	1
392	20231221	133100	3508726950	22500	22550	22550	22500	794
393	20231221	133000	3490861250	22550	22550	22550	22550	20
394	20231221	132900	3490410250	22550	22550	22550	22500	128
395	20231221	132800	3487525450	22550	22550	22550	22550	99
396	20231221	132700	3485293000	22550	22550	22550	22550	7
397	20231221	132600	3485135150	22500	22550	22600	22500	1144
398	20231221	132500	3459391400	22550	22550	22550	22500	388
399	20231221	132400	3450656750	22550	22550	22550	22550	236
400	20231221	132300	3445334950	22600	22550	22600	22550	72
401	20231221	132200	3443708950	22550	22550	22550	22550	206
402	20231221	132100	3439063650	22550	22500	22550	22500	4701
403	20231221	132000	3333093100	22500	22500	22500	22450	170
404	20231221	131900	3329274100	22450	22450	22500	22450	671
405	20231221	131800	3314209750	22500	22500	22500	22500	22
406	20231221	131700	3313714750	22500	22450	22500	22450	372
407	20231221	131600	3305361250	22500	22500	22500	22500	27
408	20231221	131500	3304753750	22500	22450	22500	22450	253
409	20231221	131400	3299070300	22450	22450	22450	22450	33
410	20231221	131300	3298329450	22500	22500	22550	22450	539
411	20231221	131200	3286207100	22500	22500	22500	22500	863
412	20231221	131100	3266789600	22500	22450	22550	22450	183
413	20231221	131000	3262680300	22350	22500	22550	22350	10285
414	20231221	130900	3032405750	22550	22500	22550	22500	135
415	20231221	130800	3029366000	22500	22500	22500	22500	67
416	20231221	130700	3027858500	22500	22500	22500	22500	42
417	20231221	130600	3026913500	22500	22500	22500	22450	205
418	20231221	130500	3022302900	22550	22500	22550	22500	13
419	20231221	130400	3022009950	22500	22500	22500	22500	334
420	20231221	130300	3014494950	22450	22500	22500	22450	70
421	20231221	130200	3012921000	22450	22550	22550	22400	1337
422	20231221	130100	2982924550	22550	22500	22550	22500	856
423	20231221	130000	2963664150	22550	22550	22550	22500	157
424	20231221	125900	2960124800	22500	22500	22500	22500	410
425	20231221	125800	2950899800	22550	22550	22550	22500	224
426	20231221	125700	2945849250	22550	22550	22550	22500	310
427	20231221	125600	2938872050	22550	22500	22550	22500	284
428	20231221	125500	2932469500	22500	22550	22600	22500	472
429	20231221	125400	2921823850	22550	22600	22600	22550	57
430	20231221	125300	2920538100	22600	22550	22600	22550	189
431	20231221	125200	2916275800	22550	22600	22600	22550	18
432	20231221	125100	2915869850	22400	22600	22600	22400	5491
433	20231221	125000	2792568900	22600	22600	22600	22550	203
434	20231221	124900	2787981200	22600	22600	22600	22600	52
435	20231221	124800	2786806000	22550	22550	22550	22550	264
436	20231221	124700	2780852800	22550	22550	22600	22550	406
437	20231221	124600	2771697150	22600	22550	22600	22550	63
438	20231221	124500	2770274100	22550	22500	22550	22500	1122
439	20231221	124400	2744973300	22550	22650	22650	22550	1301
440	20231221	124300	2715602950	22650	22600	22650	22600	47
441	20231221	124200	2714538600	22600	22650	22650	22600	291
442	20231221	124100	2707956700	22650	22650	22650	22650	6
443	20231221	124000	2707820800	22650	22650	22650	22600	200
444	20231221	123900	2703291800	22600	22650	22650	22600	546
445	20231221	123800	2690949350	22650	22650	22650	22650	0
446	20231221	123700	2690949350	22650	22650	22650	22650	52
447	20231221	123600	2689771550	22650	22650	22650	22650	0
448	20231221	123500	2689771550	22650	22650	22650	22650	90
449	20231221	123400	2687733050	22650	22650	22650	22650	7
450	20231221	123300	2687574500	22650	22650	22650	22650	1
451	20231221	123200	2687551850	22650	22650	22650	22650	49
452	20231221	123100	2686442000	22600	22650	22650	22600	201
453	20231221	123000	2681899350	22650	22650	22650	22650	8
454	20231221	122900	2681718150	22650	22650	22700	22650	210
455	20231221	122800	2676959550	22650	22650	22650	22650	32
456	20231221	122700	2676234750	22650	22600	22650	22600	842
457	20231221	122600	2657199400	22600	22650	22650	22600	50
458	20231221	122500	2656067250	22650	22650	22650	22650	6
459	20231221	122400	2655931350	22650	22650	22650	22650	1021
460	20231221	122300	2632805700	22650	22650	22650	22600	109
461	20231221	122200	2630339850	22600	22650	22650	22600	132
462	20231221	122100	2627350100	22700	22650	22700	22650	40
463	20231221	122000	2626443750	22700	22700	22700	22650	161
464	20231221	121900	2622790550	22650	22650	22650	22650	18
465	20231221	121800	2622382850	22650	22700	22700	22650	207
466	20231221	121700	2617693950	22650	22650	22650	22650	252
467	20231221	121600	2611986150	22650	22650	22650	22650	2
468	20231221	121500	2611940850	22550	22650	22650	22500	413
469	20231221	121400	2602630500	22650	22600	22650	22600	43
470	20231221	121300	2601658400	22600	22650	22650	22600	21
471	20231221	121200	2601183450	22600	22650	22650	22600	100
472	20231221	121100	2598920900	22600	22650	22650	22600	15
473	20231221	121000	2598581200	22650	22650	22650	22650	1299
474	20231221	120900	2569158850	22650	22600	22650	22600	515
475	20231221	120800	2557519550	22600	22600	22600	22600	497
476	20231221	120700	2546287350	22600	22600	22600	22550	43
477	20231221	120600	2545315600	22650	22650	22650	22650	44
478	20231221	120500	2544319000	22550	22600	22600	22550	906
479	20231221	120400	2523856400	22600	22600	22600	22600	16
480	20231221	120300	2523494800	22600	22600	22600	22600	48
481	20231221	120200	2522410000	22600	22550	22600	22550	877
482	20231221	120100	2502590200	22550	22600	22600	22550	276
483	20231221	120000	2496366050	22600	22550	22600	22550	236
484	20231221	115900	2491041300	22600	22600	22600	22600	137
485	20231221	115800	2487945100	22600	22550	22600	22550	15
486	20231221	115700	2487606600	22600	22600	22600	22550	63
487	20231221	115600	2486183300	22600	22600	22600	22600	261
488	20231221	115500	2480284700	22600	22550	22600	22550	2192
489	20231221	115400	2430854550	22550	22500	22550	22500	7
490	20231221	115300	2430696750	22500	22500	22500	22500	246
491	20231221	115200	2425161750	22500	22500	22550	22500	279
492	20231221	115100	2418881850	22550	22550	22550	22550	14
493	20231221	115000	2418566150	22550	22500	22550	22500	12
494	20231221	114900	2418295800	22550	22550	22550	22500	104
495	20231221	114800	2415952250	22550	22500	22550	22500	404
496	20231221	114700	2406861850	22500	22550	22550	22500	359
497	20231221	114600	2398784000	22550	22550	22550	22500	49
498	20231221	114500	2397679300	22550	22500	22550	22500	347
499	20231221	114400	2389870050	22550	22550	22550	22500	27
500	20231221	114300	2389261700	22550	22500	22550	22500	287
501	20231221	114200	2382799750	22550	22500	22550	22500	116
502	20231221	114100	2380188250	22550	22550	22550	22500	274
503	20231221	114000	2374012850	22550	22600	22600	22550	997
504	20231221	113900	2351528050	22600	22600	22600	22600	9
505	20231221	113800	2351324650	22550	22550	22600	22550	142
506	20231221	113700	2348122100	22550	22550	22550	22550	204
507	20231221	113600	2343521900	22550	22500	22600	22500	1844
508	20231221	113500	2301939600	22550	22550	22550	22500	50
509	20231221	113400	2300812400	22550	22500	22550	22500	338
510	20231221	113300	2293207000	22400	22500	22500	22400	2848
511	20231221	113200	2229338000	22500	22500	22550	22450	790
512	20231221	113100	2211569150	22500	22500	22500	22500	372
513	20231221	113000	2203199150	22500	22550	22550	22500	600
514	20231221	112900	2189699100	22550	22550	22550	22500	110
515	20231221	112800	2187221600	22500	22550	22550	22500	27
516	20231221	112700	2186613750	22500	22500	22500	22500	535
517	20231221	112600	2174576250	22500	22500	22550	22500	247
518	20231221	112500	2169016350	22500	22500	22500	22500	209
519	20231221	112400	2164313850	22500	22500	22550	22500	129
520	20231221	112300	2161410950	22550	22500	22550	22500	54
521	20231221	112200	2160193750	22550	22500	22550	22500	63
522	20231221	112100	2158775200	22500	22450	22500	22450	805
523	20231221	112000	2140664200	22500	22500	22500	22450	217
524	20231221	111900	2135789700	22500	22500	22500	22500	42
525	20231221	111800	2134844700	22500	22500	22500	22500	518
526	20231221	111700	2123189700	22500	22500	22500	22500	71
527	20231221	111600	2121592200	22500	22500	22500	22500	253
528	20231221	111500	2115899700	22500	22500	22500	22500	114
529	20231221	111400	2113334700	22450	22450	22500	22450	1286
530	20231221	111300	2084424600	22500	22500	22500	22450	54
531	20231221	111200	2083209650	22500	22500	22500	22500	6
532	20231221	111100	2083074650	22400	22450	22450	22400	498
533	20231221	111000	2071894800	22450	22450	22450	22400	22
534	20231221	110900	2071401150	22400	22450	22450	22400	82
535	20231221	110800	2069561250	22450	22400	22450	22400	776
536	20231221	110700	2052178550	22400	22350	22400	22350	566
537	20231221	110600	2039501650	22400	22400	22400	22350	1435
538	20231221	110500	2007374400	22400	22400	22400	22400	166
539	20231221	110400	2003656000	22400	22400	22400	22350	505
540	20231221	110300	1992344050	22400	22400	22400	22350	398
541	20231221	110200	1983437150	22400	22400	22450	22400	1042
542	20231221	110100	1960096300	22400	22400	22450	22400	538
543	20231221	110000	1948044150	22400	22350	22400	22350	646
544	20231221	105900	1933603700	22350	22350	22350	22350	1023
545	20231221	105800	1910739650	22350	22350	22400	22300	1692
546	20231221	105700	1872945600	22400	22400	22400	22350	461
547	20231221	105600	1862631850	22400	22350	22400	22350	4486
548	20231221	105500	1762369000	22350	22400	22450	22350	2802
549	20231221	105400	1699617300	22400	22450	22450	22400	2916
550	20231221	105300	1634184450	22500	22550	22550	22500	5225
551	20231221	105200	1516621300	22500	22550	22550	22500	1934
552	20231221	105100	1473014700	22550	22550	22600	22550	131
553	20231221	105000	1470060350	22550	22550	22600	22550	1075
554	20231221	104900	1445814100	22600	22600	22600	22600	100
555	20231221	104800	1443554100	22600	22600	22600	22600	16
556	20231221	104700	1443192500	22600	22600	22600	22550	55
557	20231221	104600	1441949600	22600	22600	22600	22600	52
558	20231221	104500	1440774400	22550	22550	22550	22550	561
559	20231221	104400	1428123850	22550	22550	22600	22550	1721
560	20231221	104300	1389314950	22600	22600	22600	22600	54
561	20231221	104200	1388094550	22600	22550	22600	22550	1704
562	20231221	104100	1349669050	22600	22600	22600	22600	1022
563	20231221	104000	1326571850	22600	22550	22600	22550	967
564	20231221	103900	1304757000	22550	22600	22650	22550	895
565	20231221	103800	1284540900	22650	22550	22650	22550	201
566	20231221	103700	1280000750	22600	22650	22650	22550	506
567	20231221	103600	1268570350	22700	22600	22700	22600	14
568	20231221	103500	1268253550	22650	22600	22650	22600	3049
569	20231221	103400	1199345800	22600	22600	22600	22600	551
570	20231221	103300	1186893200	22600	22600	22600	22600	3407
571	20231221	103200	1109895000	22600	22650	22650	22600	62
572	20231221	103100	1108490750	22650	22650	22650	22650	47
573	20231221	103000	1107426200	22650	22650	22700	22650	685
574	20231221	102900	1091910650	22700	22650	22700	22650	145
575	20231221	102800	1088619200	22700	22700	22700	22650	2681
576	20231221	102700	1027761750	22650	22700	22700	22650	339
577	20231221	102600	1020079800	22700	22700	22700	22700	97
578	20231221	102500	1017877900	22700	22650	22700	22650	526
579	20231221	102400	1005961100	22650	22650	22650	22650	34
580	20231221	102300	1005191000	22650	22650	22700	22650	178
581	20231221	102200	1001155500	22700	22700	22700	22700	131
582	20231221	102100	998181800	22700	22700	22700	22700	2
583	20231221	102000	998136400	22700	22700	22700	22650	70
584	20231221	101900	996548400	22700	22700	22700	22700	27
585	20231221	101800	995935500	22700	22650	22700	22650	89
586	20231221	101700	993915300	22700	22700	22700	22700	200
587	20231221	101600	989375300	22700	22700	22700	22700	280
588	20231221	101500	983019300	22700	22750	22750	22700	330
589	20231221	101400	975525750	22700	22700	22750	22700	193
590	20231221	101300	971143250	22750	22700	22750	22700	15
591	20231221	101200	970802600	22750	22700	22750	22700	96
592	20231221	101100	968623350	22750	22750	22750	22700	202
593	20231221	101000	964034700	22750	22700	22750	22700	42
594	20231221	100900	963080200	22700	22700	22700	22700	326
595	20231221	100800	955680000	22700	22700	22700	22700	5
596	20231221	100700	955566500	22700	22700	22700	22700	2680
597	20231221	100600	894730500	22700	22700	22700	22700	60
598	20231221	100500	893368500	22650	22700	22700	22650	2212
599	20231221	100400	843266550	22700	22650	22700	22650	331
600	20231221	100300	835768000	22700	22700	22700	22700	64
601	20231221	100200	834315200	22700	22700	22700	22700	584
602	20231221	100100	821058400	22700	22750	22750	22700	62
603	20231221	100000	819648050	22750	22750	22750	22700	27
604	20231221	095900	819034650	22750	22750	22750	22700	87
605	20231221	095800	817058800	22750	22750	22750	22700	484
606	20231221	095700	806070300	22750	22750	22750	22700	74
607	20231221	095600	804386900	22750	22750	22750	22700	147
608	20231221	095500	801047650	22700	22750	22750	22700	563
609	20231221	095400	788263150	22750	22750	22750	22750	60
610	20231221	095300	786898150	22750	22700	22750	22650	2907
611	20231221	095200	720905500	22700	22700	22700	22650	699
612	20231221	095100	705043300	22700	22650	22700	22650	535
613	20231221	095000	692918550	22650	22650	22650	22650	112
614	20231221	094900	690381750	22650	22650	22650	22650	321
615	20231221	094800	683111100	22650	22650	22650	22650	119
616	20231221	094700	680415750	22650	22650	22650	22650	2
617	20231221	094600	680370450	22650	22700	22700	22650	3
618	20231221	094500	680302450	22650	22650	22650	22650	145
619	20231221	094400	677018200	22650	22650	22700	22650	166
620	20231221	094300	673257300	22650	22650	22650	22650	1
621	20231221	094200	673234650	22650	22650	22650	22650	194
622	20231221	094100	668840550	22650	22650	22650	22650	433
623	20231221	094000	659033100	22650	22650	22700	22600	345
624	20231221	093900	651225600	22650	22700	22700	22650	34
625	20231221	093800	650455000	22700	22650	22700	22650	553
626	20231221	093700	637929500	22650	22650	22650	22600	341
627	20231221	093600	630207500	22650	22650	22650	22600	406
628	20231221	093500	621030650	22650	22650	22650	22650	33
629	20231221	093400	620283200	22600	22600	22600	22600	152
630	20231221	093300	616848000	22600	22650	22650	22600	203
631	20231221	093200	612251050	22650	22650	22650	22650	574
632	20231221	093100	599249950	22650	22650	22650	22650	40
633	20231221	093000	598343950	22600	22600	22650	22600	595
634	20231221	092900	584894150	22600	22600	22650	22600	619
635	20231221	092800	570899750	22650	22650	22650	22650	1785
636	20231221	092700	530469500	22650	22700	22700	22650	67
637	20231221	092600	528950400	22750	22750	22750	22750	2
638	20231221	092500	528904900	22650	22700	22700	22650	733
639	20231221	092400	512302300	22700	22700	22750	22650	58
640	20231221	092300	510985750	22700	22700	22700	22700	1133
641	20231221	092200	485266650	22700	22700	22700	22650	43
642	20231221	092100	484291200	22700	22700	22700	22700	110
643	20231221	092000	481794200	22700	22650	22700	22650	1056
644	20231221	091900	457841150	22700	22700	22750	22700	1273
645	20231221	091800	428943900	22700	22650	22700	22650	56
646	20231221	091700	427673200	22650	22650	22750	22650	347
647	20231221	091600	419803650	22700	22650	22700	22650	1009
648	20231221	091500	396900150	22650	22700	22700	22650	2066
649	20231221	091400	350097900	22700	22700	22750	22700	204
650	20231221	091300	345466900	22700	22650	22700	22650	587
651	20231221	091200	332143400	22650	22650	22650	22650	871
652	20231221	091100	312415250	22650	22600	22650	22600	632
653	20231221	091000	298132000	22600	22650	22650	22600	73
654	20231221	090900	296481650	22600	22600	22600	22600	5
655	20231221	090800	296368650	22600	22600	22600	22550	1631
656	20231221	090700	259584700	22600	22600	22600	22550	261
657	20231221	090600	253688750	22600	22650	22650	22600	500
658	20231221	090500	242379600	22700	22700	22700	22650	1338
659	20231221	090400	212047650	22650	22600	22650	22600	198
660	20231221	090300	207563950	22600	22650	22650	22600	177
661	20231221	090200	203555350	22650	22650	22750	22600	1514
662	20231221	090100	169204150	22650	22500	22650	22500	380
663	20231221	090000	160605400	22500	22650	22650	22500	7097