KissMeData/179900/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202400	1376174700	29800	29800	29800	29800	1056
3	20231220	202300	1376174700	29800	29800	29800	29800	0
4	20231220	202200	1376174700	29800	29800	29800	29800	0
5	20231220	202100	1376174700	29800	29800	29800	29800	0
6	20231220	202000	1376174700	29800	29800	29800	29800	0
7	20231220	201900	1376174700	29800	29800	29800	29800	0
8	20231220	201800	1376174700	29800	29800	29800	29800	0
9	20231220	201700	1376174700	29800	29800	29800	29800	0
10	20231220	201600	1376174700	29800	29800	29800	29800	0
11	20231220	201500	1376174700	29800	29800	29800	29800	0
12	20231220	201400	1376174700	29800	29800	29800	29800	0
13	20231220	201300	1376174700	29800	29800	29800	29800	0
14	20231220	201200	1376174700	29800	29800	29800	29800	0
15	20231220	201100	1376174700	29800	29800	29800	29800	0
16	20231220	201000	1376174700	29800	29800	29800	29800	0
17	20231220	200900	1376174700	29800	29800	29800	29800	0
18	20231220	200800	1376174700	29800	29800	29800	29800	0
19	20231220	200700	1376174700	29800	29800	29800	29800	0
20	20231220	200600	1376174700	29800	29800	29800	29800	0
21	20231220	200500	1376174700	29800	29800	29800	29800	0
22	20231220	200400	1376174700	29800	29800	29800	29800	0
23	20231220	200300	1376174700	29800	29800	29800	29800	0
24	20231220	200200	1376174700	29800	29800	29800	29800	0
25	20231220	200100	1376174700	29800	29800	29800	29800	0
26	20231220	200000	1376174700	29800	29800	29800	29800	0
27	20231220	195900	1376174700	29800	29800	29800	29800	0
28	20231220	195800	1376174700	29800	29800	29800	29800	0
29	20231220	195700	1376174700	29800	29800	29800	29800	0
30	20231220	195600	1376174700	29800	29800	29800	29800	0
31	20231220	195500	1376174700	29800	29800	29800	29800	0
32	20231220	195400	1376174700	29800	29800	29800	29800	1056
33	20231220	195300	1376174700	29800	29800	29800	29800	0
34	20231220	195200	1376174700	29800	29800	29800	29800	0
35	20231220	195100	1376174700	29800	29800	29800	29800	0
36	20231220	195000	1376174700	29800	29800	29800	29800	0
37	20231220	194900	1376174700	29800	29800	29800	29800	0
38	20231220	194800	1376174700	29800	29800	29800	29800	0
39	20231220	194700	1376174700	29800	29800	29800	29800	0
40	20231220	194600	1376174700	29800	29800	29800	29800	0
41	20231220	194500	1376174700	29800	29800	29800	29800	0
42	20231220	194400	1376174700	29800	29800	29800	29800	0
43	20231220	194300	1376174700	29800	29800	29800	29800	0
44	20231220	194200	1376174700	29800	29800	29800	29800	0
45	20231220	194100	1376174700	29800	29800	29800	29800	0
46	20231220	194000	1376174700	29800	29800	29800	29800	0
47	20231220	193900	1376174700	29800	29800	29800	29800	0
48	20231220	193800	1376174700	29800	29800	29800	29800	0
49	20231220	193700	1376174700	29800	29800	29800	29800	0
50	20231220	193600	1376174700	29800	29800	29800	29800	0
51	20231220	193500	1376174700	29800	29800	29800	29800	0
52	20231220	193400	1376174700	29800	29800	29800	29800	0
53	20231220	193300	1376174700	29800	29800	29800	29800	0
54	20231220	193200	1376174700	29800	29800	29800	29800	0
55	20231220	193100	1376174700	29800	29800	29800	29800	0
56	20231220	193000	1376174700	29800	29800	29800	29800	0
57	20231220	192900	1376174700	29800	29800	29800	29800	0
58	20231220	192800	1376174700	29800	29800	29800	29800	0
59	20231220	192700	1376174700	29800	29800	29800	29800	0
60	20231220	192600	1376174700	29800	29800	29800	29800	0
61	20231220	192500	1376174700	29800	29800	29800	29800	0
62	20231220	192400	1376174700	29800	29800	29800	29800	1056
63	20231220	192300	1376174700	29800	29800	29800	29800	0
64	20231220	192200	1376174700	29800	29800	29800	29800	0
65	20231220	192100	1376174700	29800	29800	29800	29800	0
66	20231220	192000	1376174700	29800	29800	29800	29800	0
67	20231220	191900	1376174700	29800	29800	29800	29800	0
68	20231220	191800	1376174700	29800	29800	29800	29800	0
69	20231220	191700	1376174700	29800	29800	29800	29800	0
70	20231220	191600	1376174700	29800	29800	29800	29800	0
71	20231220	191500	1376174700	29800	29800	29800	29800	0
72	20231220	191400	1376174700	29800	29800	29800	29800	0
73	20231220	191300	1376174700	29800	29800	29800	29800	0
74	20231220	191200	1376174700	29800	29800	29800	29800	0
75	20231220	191100	1376174700	29800	29800	29800	29800	0
76	20231220	191000	1376174700	29800	29800	29800	29800	0
77	20231220	190900	1376174700	29800	29800	29800	29800	0
78	20231220	190800	1376174700	29800	29800	29800	29800	0
79	20231220	190700	1376174700	29800	29800	29800	29800	0
80	20231220	190600	1376174700	29800	29800	29800	29800	0
81	20231220	190500	1376174700	29800	29800	29800	29800	0
82	20231220	190400	1376174700	29800	29800	29800	29800	0
83	20231220	190300	1376174700	29800	29800	29800	29800	0
84	20231220	190200	1376174700	29800	29800	29800	29800	0
85	20231220	190100	1376174700	29800	29800	29800	29800	0
86	20231220	190000	1376174700	29800	29800	29800	29800	0
87	20231220	185900	1376174700	29800	29800	29800	29800	0
88	20231220	185800	1376174700	29800	29800	29800	29800	0
89	20231220	185700	1376174700	29800	29800	29800	29800	0
90	20231220	185600	1376174700	29800	29800	29800	29800	0
91	20231220	185500	1376174700	29800	29800	29800	29800	0
92	20231220	185400	1376174700	29800	29800	29800	29800	1056
93	20231220	185300	1376174700	29800	29800	29800	29800	0
94	20231220	185200	1376174700	29800	29800	29800	29800	0
95	20231220	185100	1376174700	29800	29800	29800	29800	0
96	20231220	185000	1376174700	29800	29800	29800	29800	0
97	20231220	184900	1376174700	29800	29800	29800	29800	0
98	20231220	184800	1376174700	29800	29800	29800	29800	0
99	20231220	184700	1376174700	29800	29800	29800	29800	0
100	20231220	184600	1376174700	29800	29800	29800	29800	0
101	20231220	184500	1376174700	29800	29800	29800	29800	0
102	20231220	184400	1376174700	29800	29800	29800	29800	0
103	20231220	184300	1376174700	29800	29800	29800	29800	0
104	20231220	184200	1376174700	29800	29800	29800	29800	0
105	20231220	184100	1376174700	29800	29800	29800	29800	0
106	20231220	184000	1376174700	29800	29800	29800	29800	0
107	20231220	183900	1376174700	29800	29800	29800	29800	0
108	20231220	183800	1376174700	29800	29800	29800	29800	0
109	20231220	183700	1376174700	29800	29800	29800	29800	0
110	20231220	183600	1376174700	29800	29800	29800	29800	0
111	20231220	183500	1376174700	29800	29800	29800	29800	0
112	20231220	183400	1376174700	29800	29800	29800	29800	0
113	20231220	183300	1376174700	29800	29800	29800	29800	0
114	20231220	183200	1376174700	29800	29800	29800	29800	0
115	20231220	183100	1376174700	29800	29800	29800	29800	0
116	20231220	183000	1376174700	29800	29800	29800	29800	0
117	20231220	182900	1376174700	29800	29800	29800	29800	0
118	20231220	182800	1376174700	29800	29800	29800	29800	0
119	20231220	182700	1376174700	29800	29800	29800	29800	0
120	20231220	182600	1376174700	29800	29800	29800	29800	0
121	20231220	182500	1376174700	29800	29800	29800	29800	0
122	20231220	182400	1376174700	29800	29800	29800	29800	1056
123	20231220	182300	1376174700	29800	29800	29800	29800	0
124	20231220	182200	1376174700	29800	29800	29800	29800	0
125	20231220	182100	1376174700	29800	29800	29800	29800	0
126	20231220	182000	1376174700	29800	29800	29800	29800	0
127	20231220	181900	1376174700	29800	29800	29800	29800	0
128	20231220	181800	1376174700	29800	29800	29800	29800	0
129	20231220	181700	1376174700	29800	29800	29800	29800	0
130	20231220	181600	1376174700	29800	29800	29800	29800	0
131	20231220	181500	1376174700	29800	29800	29800	29800	0
132	20231220	181400	1376174700	29800	29800	29800	29800	0
133	20231220	181300	1376174700	29800	29800	29800	29800	0
134	20231220	181200	1376174700	29800	29800	29800	29800	0
135	20231220	181100	1376174700	29800	29800	29800	29800	0
136	20231220	181000	1376174700	29800	29800	29800	29800	0
137	20231220	180900	1376174700	29800	29800	29800	29800	0
138	20231220	180800	1376174700	29800	29800	29800	29800	0
139	20231220	180700	1376174700	29800	29800	29800	29800	0
140	20231220	180600	1376174700	29800	29800	29800	29800	0
141	20231220	180500	1376174700	29800	29800	29800	29800	0
142	20231220	180400	1376174700	29800	29800	29800	29800	0
143	20231220	180300	1376174700	29800	29800	29800	29800	0
144	20231220	180200	1376174700	29800	29800	29800	29800	0
145	20231220	180100	1376174700	29800	29800	29800	29800	0
146	20231220	180000	1376174700	29800	29800	29800	29800	0
147	20231220	175900	1376174700	29800	29800	29800	29800	0
148	20231220	175800	1376174700	29800	29800	29800	29800	0
149	20231220	175700	1376174700	29800	29800	29800	29800	0
150	20231220	175600	1376174700	29800	29800	29800	29800	0
151	20231220	175500	1376174700	29800	29800	29800	29800	0
152	20231220	175400	1376174700	29800	29800	29800	29800	1056
153	20231220	175300	1376174700	29800	29800	29800	29800	0
154	20231220	175200	1376174700	29800	29800	29800	29800	0
155	20231220	175100	1376174700	29800	29800	29800	29800	0
156	20231220	175000	1376174700	29800	29800	29800	29800	0
157	20231220	174900	1376174700	29800	29800	29800	29800	0
158	20231220	174800	1376174700	29800	29800	29800	29800	0
159	20231220	174700	1376174700	29800	29800	29800	29800	0
160	20231220	174600	1376174700	29800	29800	29800	29800	0
161	20231220	174500	1376174700	29800	29800	29800	29800	0
162	20231220	174400	1376174700	29800	29800	29800	29800	0
163	20231220	174300	1376174700	29800	29800	29800	29800	0
164	20231220	174200	1376174700	29800	29800	29800	29800	0
165	20231220	174100	1376174700	29800	29800	29800	29800	0
166	20231220	174000	1376174700	29800	29800	29800	29800	0
167	20231220	173900	1376174700	29800	29800	29800	29800	0
168	20231220	173800	1376174700	29800	29800	29800	29800	0
169	20231220	173700	1376174700	29800	29800	29800	29800	0
170	20231220	173600	1376174700	29800	29800	29800	29800	0
171	20231220	173500	1376174700	29800	29800	29800	29800	0
172	20231220	173400	1376174700	29800	29800	29800	29800	0
173	20231220	173300	1376174700	29800	29800	29800	29800	0
174	20231220	173200	1376174700	29800	29800	29800	29800	0
175	20231220	173100	1376174700	29800	29800	29800	29800	0
176	20231220	173000	1376174700	29800	29800	29800	29800	0
177	20231220	172900	1376174700	29800	29800	29800	29800	0
178	20231220	172800	1376174700	29800	29800	29800	29800	0
179	20231220	172700	1376174700	29800	29800	29800	29800	0
180	20231220	172600	1376174700	29800	29800	29800	29800	0
181	20231220	172500	1376174700	29800	29800	29800	29800	0
182	20231220	172400	1376174700	29800	29800	29800	29800	1056
183	20231220	172300	1376174700	29800	29800	29800	29800	0
184	20231220	172200	1376174700	29800	29800	29800	29800	0
185	20231220	172100	1376174700	29800	29800	29800	29800	0
186	20231220	172000	1376174700	29800	29800	29800	29800	0
187	20231220	171900	1376174700	29800	29800	29800	29800	0
188	20231220	171800	1376174700	29800	29800	29800	29800	0
189	20231220	171700	1376174700	29800	29800	29800	29800	0
190	20231220	171600	1376174700	29800	29800	29800	29800	0
191	20231220	171500	1376174700	29800	29800	29800	29800	0
192	20231220	171400	1376174700	29800	29800	29800	29800	0
193	20231220	171300	1376174700	29800	29800	29800	29800	0
194	20231220	171200	1376174700	29800	29800	29800	29800	0
195	20231220	171100	1376174700	29800	29800	29800	29800	0
196	20231220	171000	1376174700	29800	29800	29800	29800	0
197	20231220	170900	1376174700	29800	29800	29800	29800	0
198	20231220	170800	1376174700	29800	29800	29800	29800	0
199	20231220	170700	1376174700	29800	29800	29800	29800	0
200	20231220	170600	1376174700	29800	29800	29800	29800	0
201	20231220	170500	1376174700	29800	29800	29800	29800	0
202	20231220	170400	1376174700	29800	29800	29800	29800	0
203	20231220	170300	1376174700	29800	29800	29800	29800	0
204	20231220	170200	1376174700	29800	29800	29800	29800	0
205	20231220	170100	1376174700	29800	29800	29800	29800	0
206	20231220	170000	1376174700	29800	29800	29800	29800	0
207	20231220	165900	1376174700	29800	29800	29800	29800	0
208	20231220	165800	1376174700	29800	29800	29800	29800	0
209	20231220	165700	1376174700	29800	29800	29800	29800	0
210	20231220	165600	1376174700	29800	29800	29800	29800	0
211	20231220	165500	1376174700	29800	29800	29800	29800	0
212	20231220	165400	1376174700	29800	29800	29800	29800	1056
213	20231220	165300	1376174700	29800	29800	29800	29800	0
214	20231220	165200	1376174700	29800	29800	29800	29800	0
215	20231220	165100	1376174700	29800	29800	29800	29800	0
216	20231220	165000	1376174700	29800	29800	29800	29800	0
217	20231220	164900	1376174700	29800	29800	29800	29800	0
218	20231220	164800	1376174700	29800	29800	29800	29800	0
219	20231220	164700	1376174700	29800	29800	29800	29800	0
220	20231220	164600	1376174700	29800	29800	29800	29800	0
221	20231220	164500	1376174700	29800	29800	29800	29800	0
222	20231220	164400	1376174700	29800	29800	29800	29800	0
223	20231220	164300	1376174700	29800	29800	29800	29800	0
224	20231220	164200	1376174700	29800	29800	29800	29800	0
225	20231220	164100	1376174700	29800	29800	29800	29800	0
226	20231220	164000	1376174700	29800	29800	29800	29800	0
227	20231220	163900	1376174700	29800	29800	29800	29800	0
228	20231220	163800	1376174700	29800	29800	29800	29800	0
229	20231220	163700	1376174700	29800	29800	29800	29800	0
230	20231220	163600	1376174700	29800	29800	29800	29800	0
231	20231220	163500	1376174700	29800	29800	29800	29800	0
232	20231220	163400	1376174700	29800	29800	29800	29800	0
233	20231220	163300	1376174700	29800	29800	29800	29800	0
234	20231220	163200	1376174700	29800	29800	29800	29800	0
235	20231220	163100	1376174700	29800	29800	29800	29800	0
236	20231220	163000	1376174700	29800	29800	29800	29800	0
237	20231220	162900	1376174700	29800	29800	29800	29800	0
238	20231220	162800	1376174700	29800	29800	29800	29800	0
239	20231220	162700	1376174700	29800	29800	29800	29800	0
240	20231220	162600	1376174700	29800	29800	29800	29800	0
241	20231220	162500	1376174700	29800	29800	29800	29800	0
242	20231220	162400	1376174700	29800	29800	29800	29800	1056
243	20231220	162300	1376174700	29800	29800	29800	29800	0
244	20231220	162200	1376174700	29800	29800	29800	29800	0
245	20231220	162100	1376174700	29800	29800	29800	29800	0
246	20231220	162000	1376174700	29800	29800	29800	29800	0
247	20231220	161900	1376174700	29800	29800	29800	29800	0
248	20231220	161800	1376174700	29800	29800	29800	29800	0
249	20231220	161700	1376174700	29800	29800	29800	29800	0
250	20231220	161600	1376174700	29800	29800	29800	29800	0
251	20231220	161500	1376174700	29800	29800	29800	29800	0
252	20231220	161400	1376174700	29800	29800	29800	29800	0
253	20231220	161300	1376174700	29800	29800	29800	29800	0
254	20231220	161200	1376174700	29800	29800	29800	29800	0
255	20231220	161100	1376174700	29800	29800	29800	29800	0
256	20231220	161000	1376174700	29800	29800	29800	29800	0
257	20231220	160900	1376174700	29800	29800	29800	29800	0
258	20231220	160800	1376174700	29800	29800	29800	29800	0
259	20231220	160700	1376174700	29800	29800	29800	29800	0
260	20231220	160600	1376174700	29800	29800	29800	29800	0
261	20231220	160500	1376174700	29800	29800	29800	29800	0
262	20231220	160400	1376174700	29800	29800	29800	29800	0
263	20231220	160300	1376174700	29800	29800	29800	29800	0
264	20231220	160200	1376174700	29800	29800	29800	29800	0
265	20231220	160100	1376174700	29800	29800	29800	29800	0
266	20231220	160000	1376174700	29800	29800	29800	29800	0
267	20231220	155900	1376174700	29800	29800	29800	29800	0
268	20231220	155800	1376174700	29800	29800	29800	29800	0
269	20231220	155700	1376174700	29800	29800	29800	29800	0
270	20231220	155600	1376174700	29800	29800	29800	29800	0
271	20231220	155500	1376174700	29800	29800	29800	29800	0
272	20231220	155400	1376174700	29800	29800	29800	29800	1056
273	20231220	155300	1376174700	29800	29800	29800	29800	0
274	20231220	155200	1376174700	29800	29800	29800	29800	0
275	20231220	155100	1376174700	29800	29800	29800	29800	0
276	20231220	155000	1376174700	29800	29800	29800	29800	0
277	20231220	154900	1376174700	29800	29800	29800	29800	0
278	20231220	154800	1376174700	29800	29800	29800	29800	0
279	20231220	154700	1376174700	29800	29800	29800	29800	0
280	20231220	154600	1376174700	29800	29800	29800	29800	0
281	20231220	154500	1376174700	29800	29800	29800	29800	0
282	20231220	154400	1376174700	29800	29800	29800	29800	0
283	20231220	154300	1376174700	29800	29800	29800	29800	0
284	20231220	154200	1376174700	29800	29800	29800	29800	0
285	20231220	154100	1376174700	29800	29800	29800	29800	0
286	20231220	154000	1376174700	29800	29800	29800	29800	0
287	20231220	153900	1376174700	29800	29800	29800	29800	0
288	20231220	153800	1376174700	29800	29800	29800	29800	0
289	20231220	153700	1376174700	29800	29800	29800	29800	0
290	20231220	153600	1376174700	29800	29800	29800	29800	0
291	20231220	153500	1376174700	29800	29800	29800	29800	0
292	20231220	153400	1376174700	29800	29800	29800	29800	0
293	20231220	153300	1376174700	29800	29800	29800	29800	0
294	20231220	153200	1376174700	29800	29800	29800	29800	0
295	20231220	153100	1376174700	29800	29800	29800	29800	0
296	20231220	153000	1376174700	29800	29800	29800	29800	1056
297	20231220	152900	1344705900	29800	29800	29800	29800	0
298	20231220	152800	1344705900	29800	29800	29800	29800	0
299	20231220	152700	1344705900	29800	29800	29800	29800	0
300	20231220	152600	1344705900	29800	29800	29800	29800	0
301	20231220	152500	1344705900	29800	29800	29800	29800	0
302	20231220	152400	1344705900	29800	29800	29800	29800	0
303	20231220	152300	1344705900	29800	29800	29800	29800	0
304	20231220	152200	1344705900	29800	29800	29800	29800	0
305	20231220	152100	1344705900	29800	29800	29800	29800	0
306	20231220	152000	1344705900	29800	29800	29800	29800	0
307	20231220	151900	1344705900	29800	29600	29850	29600	187
308	20231220	151800	1339148300	29600	29650	29850	29600	226
309	20231220	151700	1332409350	29850	29800	29850	29800	82
310	20231220	151600	1329963150	29800	29750	29800	29600	64
311	20231220	151500	1328058600	29600	29750	29800	29600	25
312	20231220	151400	1327315050	29800	29750	29800	29750	62
313	20231220	151300	1325467850	29700	29750	29800	29700	76
314	20231220	151200	1323204650	29700	29750	29750	29700	64
315	20231220	151100	1321302600	29750	29800	29800	29750	50
316	20231220	151000	1319813350	29800	29750	29800	29650	20
317	20231220	150900	1319217800	29800	29800	29850	29800	129
318	20231220	150800	1315372300	29800	29800	29800	29800	16
319	20231220	150700	1314895500	29850	29800	29850	29800	72
320	20231220	150600	1312747050	29800	29850	29850	29800	52
321	20231220	150500	1311195650	29750	29700	29850	29700	515
322	20231220	150400	1295856000	29750	29750	29750	29700	67
323	20231220	150300	1293863350	29750	29700	29800	29700	218
324	20231220	150200	1287369150	29700	29700	29750	29700	65
325	20231220	150100	1285437950	29750	29750	29750	29750	96
326	20231220	150000	1282581950	29750	29750	29750	29650	30
327	20231220	145900	1281690200	29600	29600	29750	29600	343
328	20231220	145800	1271531300	29650	29700	29750	29650	176
329	20231220	145700	1266306450	29750	29700	29750	29700	58
330	20231220	145600	1264581050	29750	29800	29800	29750	58
331	20231220	145500	1262853800	29800	29750	29800	29700	36
332	20231220	145400	1261782200	29750	29700	29750	29650	216
333	20231220	145300	1255357350	29800	29700	29800	29700	17
334	20231220	145200	1254851650	29800	29750	29800	29750	72
335	20231220	145100	1252707850	29750	29750	29750	29750	60
336	20231220	145000	1250922850	29800	29750	29800	29750	70
337	20231220	144900	1248838250	29750	29750	29750	29700	57
338	20231220	144800	1247142850	29750	29800	29800	29750	59
339	20231220	144700	1245385800	29750	29700	29750	29700	49
340	20231220	144600	1243929050	29800	29700	29800	29650	111
341	20231220	144500	1240628650	29700	29700	29700	29700	26
342	20231220	144400	1239856450	29700	29750	29750	29700	66
343	20231220	144300	1237893300	29800	29700	29800	29600	924
344	20231220	144200	1210484100	29800	29750	29800	29750	70
345	20231220	144100	1208398550	29800	29750	29800	29750	49
346	20231220	144000	1206938700	29750	29700	29800	29700	38
347	20231220	143900	1205808300	29800	29750	29800	29750	106
348	20231220	143800	1202650950	29700	29700	29800	29650	70
349	20231220	143700	1200569350	29700	29750	29750	29700	30
350	20231220	143600	1199677600	29750	29700	29800	29700	53
351	20231220	143500	1198100850	29650	29700	29750	29650	93
352	20231220	143400	1195335500	29650	29700	29750	29650	60
353	20231220	143300	1193551500	29750	29700	29750	29700	68
354	20231220	143200	1191530450	29700	29750	29750	29700	15
355	20231220	143100	1191084300	29750	29750	29800	29700	216
356	20231220	143000	1184654050	29800	29800	29800	29750	34
357	20231220	142900	1183641300	29800	29750	29800	29750	46
358	20231220	142800	1182270650	29800	29800	29800	29800	56
359	20231220	142700	1180601850	29800	29750	29800	29700	82
360	20231220	142600	1178159200	29800	29700	29800	29650	285
361	20231220	142500	1169671250	29700	29800	29800	29700	66
362	20231220	142400	1167706400	29800	29750	29800	29750	78
363	20231220	142300	1165383050	29750	29750	29800	29750	75
364	20231220	142200	1163151400	29750	29750	29800	29750	25
365	20231220	142100	1162406900	29750	29750	29800	29750	76
366	20231220	142000	1160144900	29800	29750	29800	29750	108
367	20231220	141900	1156928950	29750	29700	29750	29700	511
368	20231220	141800	1141751800	29800	29700	29800	29700	65
369	20231220	141700	1139817900	29700	29650	29700	29600	11
370	20231220	141600	1139491450	29600	29600	29600	29600	103
371	20231220	141500	1136442650	29600	29550	29650	29550	758
372	20231220	141400	1114005750	29600	29600	29600	29600	17
373	20231220	141300	1113502550	29600	29600	29600	29600	64
374	20231220	141200	1111608150	29600	29550	29600	29550	67
375	20231220	141100	1109627550	29550	29550	29550	29550	76
376	20231220	141000	1107381750	29550	29600	29600	29550	48
377	20231220	140900	1105961150	29450	29700	29700	29450	1337
378	20231220	140800	1066538950	29700	29650	29700	29650	102
379	20231220	140700	1063511600	29650	29650	29650	29650	21
380	20231220	140600	1062888950	29600	29650	29650	29500	1607
381	20231220	140500	1015467950	29700	29700	29700	29650	117
382	20231220	140400	1011993200	29650	29650	29700	29650	36
383	20231220	140300	1010925200	29700	29650	29700	29650	53
384	20231220	140200	1009351550	29700	29700	29700	29700	49
385	20231220	140100	1007896250	29650	29650	29700	29600	93
386	20231220	140000	1005135900	29700	29700	29700	29700	62
387	20231220	135900	1003294500	29700	29700	29700	29700	25
388	20231220	135800	1002552000	29700	29700	29700	29700	46
389	20231220	135700	1001185800	29700	29700	29700	29600	135
390	20231220	135600	997177750	29700	29650	29700	29650	104
391	20231220	135500	994093750	29700	29650	29700	29650	67
392	20231220	135400	992104400	29650	29650	29700	29650	36
393	20231220	135300	991035700	29700	29650	29700	29600	118
394	20231220	135200	987532700	29650	29700	29700	29650	64
395	20231220	135100	985632350	29650	29700	29700	29600	35
396	20231220	135000	984594600	29700	29650	29700	29650	59
397	20231220	134900	982842650	29700	29700	29700	29650	84
398	20231220	134800	980348000	29700	29700	29700	29600	64
399	20231220	134700	978448850	29700	29700	29700	29600	74
400	20231220	134600	976252700	29700	29650	29700	29600	91
401	20231220	134500	973551800	29700	29650	29700	29650	48
402	20231220	134400	972126500	29700	29650	29700	29650	38
403	20231220	134300	970998450	29700	29650	29700	29650	110
404	20231220	134200	967731950	29700	29650	29700	29600	136
405	20231220	134100	963694350	29650	29650	29700	29650	13
406	20231220	134000	963308550	29650	29700	29700	29650	74
407	20231220	133900	961113100	29650	29700	29700	29650	72
408	20231220	133800	958976500	29650	29700	29700	29650	94
409	20231220	133700	956186000	29700	29700	29700	29700	65
410	20231220	133600	954255500	29700	29700	29750	29700	16
411	20231220	133500	953780000	29750	29700	29750	29650	84
412	20231220	133400	951282550	29750	29750	29750	29700	110
413	20231220	133300	948010750	29700	29700	29700	29700	17
414	20231220	133200	947505850	29700	29700	29700	29650	82
415	20231220	133100	945071000	29700	29700	29700	29650	91
416	20231220	133000	942368850	29650	29650	29700	29650	33
417	20231220	132900	941389750	29650	29650	29700	29650	59
418	20231220	132800	939637900	29700	29650	29700	29650	33
419	20231220	132700	938658350	29700	29700	29700	29650	98
420	20231220	132600	935748850	29700	29700	29700	29650	17
421	20231220	132500	935244100	29700	29650	29700	29650	62
422	20231220	132400	933403350	29650	29650	29700	29650	460
423	20231220	132300	919742600	29700	29700	29700	29650	178
424	20231220	132200	914456300	29700	29650	29700	29600	62
425	20231220	132100	912618050	29650	29650	29650	29650	52
426	20231220	132000	911076250	29650	29700	29700	29650	29
427	20231220	131900	910216050	29700	29650	29700	29650	113
428	20231220	131800	906862750	29700	29650	29700	29650	32
429	20231220	131700	905912650	29650	29700	29700	29650	56
430	20231220	131600	904249600	29650	29700	29700	29550	19
431	20231220	131500	903686400	29700	29600	29700	29600	118
432	20231220	131400	900186900	29650	29650	29650	29650	50
433	20231220	131300	898704400	29600	29650	29650	29450	32
434	20231220	131200	897757000	29650	29650	29650	29600	109
435	20231220	131100	894527200	29650	29650	29650	29600	61
436	20231220	131000	892719350	29650	29600	29650	29600	37
437	20231220	130900	891623100	29650	29600	29650	29600	42
438	20231220	130800	890379550	29650	29600	29650	29600	87
439	20231220	130700	887801100	29650	29650	29650	29600	55
440	20231220	130600	886170650	29500	29550	29650	29500	72
441	20231220	130500	884038550	29550	29550	29550	29550	1
442	20231220	130400	884009000	29450	29550	29650	29450	55
443	20231220	130300	882378750	29600	29600	29600	29600	1
444	20231220	130200	882349150	29400	29400	29400	29400	0
445	20231220	130100	882349150	29400	29600	29600	29400	68
446	20231220	130000	880337950	29600	29450	29600	29400	118
447	20231220	125900	876857750	29450	29450	29450	29450	0
448	20231220	125800	876857750	29450	29450	29450	29450	0
449	20231220	125700	876857750	29450	29450	29450	29450	53
450	20231220	125600	875296900	29400	29450	29450	29400	530
451	20231220	125500	859690500	29450	29450	29450	29450	13
452	20231220	125400	859307650	29450	29500	29500	29450	6
453	20231220	125300	859130900	29550	29550	29550	29550	53
454	20231220	125200	857564750	29450	29450	29450	29450	0
455	20231220	125100	857564750	29450	29450	29450	29450	5
456	20231220	125000	857417500	29450	29450	29450	29450	0
457	20231220	124900	857417500	29450	29550	29550	29450	62
458	20231220	124800	855586300	29450	29500	29500	29450	2
459	20231220	124700	855527350	29600	29600	29600	29600	0
460	20231220	124600	855527350	29600	29600	29600	29600	0
461	20231220	124500	855527350	29600	29600	29600	29600	53
462	20231220	124400	853958550	29450	29450	29450	29450	5
463	20231220	124300	853811300	29450	29450	29450	29450	0
464	20231220	124200	853811300	29450	29500	29500	29450	992
465	20231220	124100	824551150	29700	29700	29700	29700	53
466	20231220	124000	822977050	29700	29700	29700	29700	0
467	20231220	123900	822977050	29700	29700	29700	29700	0
468	20231220	123800	822977050	29700	29700	29700	29700	53
469	20231220	123700	821402950	29700	29700	29700	29700	0
470	20231220	123600	821402950	29700	29700	29700	29700	1
471	20231220	123500	821373250	29500	29500	29500	29500	0
472	20231220	123400	821373250	29500	29550	29700	29500	433
473	20231220	123300	808587200	29550	29550	29550	29500	127
474	20231220	123200	804834700	29550	29550	29550	29550	0
475	20231220	123100	804834700	29550	29550	29550	29550	0
476	20231220	123000	804834700	29550	29650	29700	29550	57
477	20231220	122900	803144150	29550	29550	29550	29550	0
478	20231220	122800	803144150	29550	29550	29550	29550	3
479	20231220	122700	803055500	29500	29550	29550	29500	189
480	20231220	122600	797471250	29550	29650	29650	29550	57
481	20231220	122500	795781600	29750	29750	29750	29750	0
482	20231220	122400	795781600	29750	29750	29750	29750	0
483	20231220	122300	795781600	29750	29750	29750	29750	0
484	20231220	122200	795781600	29750	29650	29750	29650	53
485	20231220	122100	794205700	29550	29600	29600	29550	110
486	20231220	122000	790950200	29700	29700	29700	29700	0
487	20231220	121900	790950200	29700	29650	29700	29650	53
488	20231220	121800	789376950	29550	29550	29550	29550	0
489	20231220	121700	789376950	29550	29550	29550	29550	108
490	20231220	121600	786185550	29550	29550	29550	29550	0
491	20231220	121500	786185550	29550	29650	29700	29550	57
492	20231220	121400	784493400	29500	29600	29600	29500	216
493	20231220	121300	778101400	29600	29600	29600	29500	1409
494	20231220	121200	736466650	29600	29600	29600	29600	38
495	20231220	121100	735341850	29550	29750	29750	29550	57
496	20231220	121000	733646900	29550	29550	29550	29550	0
497	20231220	120900	733646900	29550	29550	29550	29550	0
498	20231220	120800	733646900	29550	29550	29550	29550	0
499	20231220	120700	733646900	29550	29650	29750	29550	58
500	20231220	120600	731922550	29750	29750	29750	29750	0
501	20231220	120500	731922550	29750	29750	29750	29750	0
502	20231220	120400	731922550	29750	29700	29750	29550	61
503	20231220	120300	730109950	29550	29550	29550	29550	0
504	20231220	120200	730109950	29550	29600	29650	29550	34
505	20231220	120100	729102100	29650	29650	29650	29650	0
506	20231220	120000	729102100	29650	29650	29650	29500	58
507	20231220	115900	727383000	29500	29500	29500	29500	5
508	20231220	115800	727235500	29500	29500	29500	29500	0
509	20231220	115700	727235500	29500	29500	29500	29500	20
510	20231220	115600	726645500	29500	29550	29650	29500	59
511	20231220	115500	724898150	29500	29550	29550	29500	54
512	20231220	115400	723302650	29650	29650	29650	29650	0
513	20231220	115300	723302650	29650	29650	29650	29650	0
514	20231220	115200	723302650	29650	29600	29650	29600	53
515	20231220	115100	721732700	29500	29500	29500	29500	0
516	20231220	115000	721732700	29500	29500	29500	29500	323
517	20231220	114900	712204200	29500	29500	29500	29500	0
518	20231220	114800	712204200	29500	29550	29600	29500	61
519	20231220	114700	710399550	29500	29500	29500	29500	5
520	20231220	114600	710252050	29500	29500	29500	29500	5
521	20231220	114500	710104550	29600	29550	29600	29550	53
522	20231220	114400	708536050	29500	29500	29500	29500	1
523	20231220	114300	708506550	29550	29550	29550	29550	0
524	20231220	114200	708506550	29550	29550	29550	29550	12
525	20231220	114100	708151950	29600	29600	29600	29600	53
526	20231220	114000	706583150	29600	29600	29600	29600	11
527	20231220	113900	706257550	29550	29550	29550	29550	0
528	20231220	113800	706257550	29550	29550	29550	29550	0
529	20231220	113700	706257550	29550	29550	29600	29550	60
530	20231220	113600	704481900	29550	29550	29550	29550	100
531	20231220	113500	701526900	29500	29550	29550	29500	116
532	20231220	113400	698099300	29550	29550	29550	29550	2
533	20231220	113300	698040200	29550	29550	29550	29500	62
534	20231220	113200	696208300	29500	29500	29500	29500	5
535	20231220	113100	696060800	29550	29550	29550	29550	0
536	20231220	113000	696060800	29550	29550	29550	29500	142
537	20231220	112900	691865200	29550	29650	29650	29500	2668
538	20231220	112800	612935950	29850	29850	29850	29850	0
539	20231220	112700	612935950	29850	29850	29850	29850	0
540	20231220	112600	612935950	29850	29700	29850	29700	53
541	20231220	112500	611358900	29650	29650	29650	29650	0
542	20231220	112400	611358900	29650	29650	29650	29650	0
543	20231220	112300	611358900	29650	29650	29650	29650	1
544	20231220	112200	611329250	29750	29700	29750	29700	53
545	20231220	112100	609752550	29650	29650	29650	29650	27
546	20231220	112000	608952000	29650	29650	29650	29650	0
547	20231220	111900	608952000	29650	29850	29850	29650	303
548	20231220	111800	599967400	29850	29800	29850	29800	53
549	20231220	111700	598387650	29650	29800	29800	29650	10
550	20231220	111600	598090850	29800	29800	29800	29800	0
551	20231220	111500	598090850	29800	29800	29800	29800	0
552	20231220	111400	598090850	29800	29800	29800	29800	54
553	20231220	111300	596481650	29800	29800	29800	29800	0
554	20231220	111200	596481650	29800	29800	29800	29800	0
555	20231220	111100	596481650	29800	29700	29800	29700	53
556	20231220	111000	594904600	29650	29650	29650	29650	5
557	20231220	110900	594756350	29750	29750	29750	29750	0
558	20231220	110800	594756350	29750	29750	29750	29750	0
559	20231220	110700	594756350	29750	29700	29750	29700	53
560	20231220	110600	593179750	29700	29700	29700	29700	0
561	20231220	110500	593179750	29700	29700	29700	29700	0
562	20231220	110400	593179750	29700	29700	29700	29700	3
563	20231220	110300	593090650	29600	29650	29850	29600	263
564	20231220	110200	585286500	29650	29650	29650	29650	0
565	20231220	110100	585286500	29650	29650	29650	29650	5
566	20231220	110000	585138250	29850	29850	29850	29850	0
567	20231220	105900	585138250	29850	29650	29850	29650	113
568	20231220	105800	581777550	29650	29800	29800	29650	108
569	20231220	105700	578560800	29800	29800	29800	29800	0
570	20231220	105600	578560800	29800	29800	29800	29800	10
571	20231220	105500	578262800	29800	29700	29800	29700	57
572	20231220	105400	576565800	29650	29650	29650	29650	0
573	20231220	105300	576565800	29650	29650	29650	29650	5
574	20231220	105200	576417550	29650	29700	29750	29650	323
575	20231220	105100	566832800	29650	29750	29750	29650	708
576	20231220	105000	545811900	29750	29750	29750	29750	5
577	20231220	104900	545663150	29900	29900	29900	29900	0
578	20231220	104800	545663150	29900	29900	29900	29900	53
579	20231220	104700	544078450	29850	29850	29850	29850	1
580	20231220	104600	544048600	29700	29700	29700	29700	0
581	20231220	104500	544048600	29700	29700	29700	29700	5
582	20231220	104400	543900100	29900	29900	29900	29900	53
583	20231220	104300	542315400	29700	29700	29700	29700	5
584	20231220	104200	542166900	29900	29900	29900	29900	0
585	20231220	104100	542166900	29900	29900	29900	29900	0
586	20231220	104000	542166900	29900	29900	29900	29900	53
587	20231220	103900	540582200	29700	29850	29900	29700	232
588	20231220	103800	533651950	29700	29700	29700	29700	5
589	20231220	103700	533503450	29900	29750	29900	29750	53
590	20231220	103600	531920200	29800	29800	29800	29800	0
591	20231220	103500	531920200	29800	29800	29800	29800	0
592	20231220	103400	531920200	29800	29800	29800	29800	0
593	20231220	103300	531920200	29800	29900	29900	29800	154
594	20231220	103200	527325700	29850	29850	29850	29850	0
595	20231220	103100	527325700	29850	29850	29850	29850	0
596	20231220	103000	527325700	29850	29850	29850	29850	2
597	20231220	102900	527266000	29850	29750	29900	29750	138
598	20231220	102800	523153550	29700	29750	29750	29700	645
599	20231220	102700	503969800	29750	29750	29750	29750	5
600	20231220	102600	503821050	29900	29900	29900	29900	0
601	20231220	102500	503821050	29900	29850	29900	29850	53
602	20231220	102400	502236500	29800	29800	29800	29800	200
603	20231220	102300	496276500	29800	29800	29800	29800	50
604	20231220	102200	494786500	29900	29900	29900	29900	0
605	20231220	102100	494786500	29900	29900	29900	29900	54
606	20231220	102000	493171900	29800	29800	29800	29800	500
607	20231220	101900	478271900	29900	29900	29900	29900	0
608	20231220	101800	478271900	29900	29950	29950	29900	54
609	20231220	101700	476654650	29900	29750	29900	29750	505
610	20231220	101600	461557250	29900	29900	29900	29900	0
611	20231220	101500	461557250	29900	29900	29900	29900	0
612	20231220	101400	461557250	29900	29850	29900	29850	53
613	20231220	101300	459972700	29900	29900	29900	29900	0
614	20231220	101200	459972700	29900	29900	29900	29900	0
615	20231220	101100	459972700	29900	29900	29900	29900	1
616	20231220	101000	459942800	29750	29750	29900	29750	233
617	20231220	100900	452998150	29700	29700	29700	29700	5
618	20231220	100800	452849650	29900	29900	29900	29900	0
619	20231220	100700	452849650	29900	29900	29900	29900	0
620	20231220	100600	452849650	29900	29750	29900	29750	53
621	20231220	100500	451265700	29800	29800	29800	29800	1
622	20231220	100400	451235900	29650	29650	29650	29650	5
623	20231220	100300	451087650	29850	29850	29850	29850	0
624	20231220	100200	451087650	29850	29650	29850	29650	61
625	20231220	100100	449269100	29850	29850	29850	29850	0
626	20231220	100000	449269100	29850	29850	29850	29850	1
627	20231220	095900	449239250	29600	29900	29950	29600	353
628	20231220	095800	438762250	29900	29900	29900	29900	1
629	20231220	095700	438732350	29700	29700	29700	29700	10
630	20231220	095600	438435350	29950	29950	29950	29950	0
631	20231220	095500	438435350	29950	29900	29950	29900	53
632	20231220	095400	436849200	29950	29950	29950	29950	0
633	20231220	095300	436849200	29950	29950	29950	29950	0
634	20231220	095200	436849200	29950	29950	29950	29950	50
635	20231220	095100	435351700	29950	29900	29950	29900	63
636	20231220	095000	433465100	29900	29900	29900	29900	0
637	20231220	094900	433465100	29900	29900	29900	29900	0
638	20231220	094800	433465100	29900	29900	29900	29900	0
639	20231220	094700	433465100	29900	29900	29900	29900	53
640	20231220	094600	431880400	29900	29850	29900	29850	300
641	20231220	094500	422912450	29900	29900	29900	29900	0
642	20231220	094400	422912450	29900	29850	29900	29850	53
643	20231220	094300	421328700	29900	29900	29900	29900	0
644	20231220	094200	421328700	29900	29900	29900	29900	0
645	20231220	094100	421328700	29900	29850	29900	29850	200
646	20231220	094000	415354150	29850	29800	29850	29800	253
647	20231220	093900	407803750	29700	29800	29800	29700	202
648	20231220	093800	401784350	29700	29700	29700	29700	0
649	20231220	093700	401784350	29700	29700	29700	29700	3
650	20231220	093600	401695250	29800	29650	29800	29650	54
651	20231220	093500	400089150	29550	29550	29550	29550	0
652	20231220	093400	400089150	29550	29600	29600	29550	90
653	20231220	093300	397425450	29650	29650	29650	29650	1
654	20231220	093200	397395800	29700	29700	29700	29700	53
655	20231220	093100	395821700	29800	29800	29800	29800	0
656	20231220	093000	395821700	29800	29800	29800	29800	0
657	20231220	092900	395821700	29800	29800	29800	29800	0
658	20231220	092800	395821700	29800	29700	29800	29700	54
659	20231220	092700	394214950	29700	29600	29700	29500	2753
660	20231220	092600	312983100	29800	29800	29800	29800	0
661	20231220	092500	312983100	29800	29800	29800	29800	53
662	20231220	092400	311403700	29800	29800	29800	29800	0
663	20231220	092300	311403700	29800	29800	29800	29800	0
664	20231220	092200	311403700	29800	29800	29800	29800	0
665	20231220	092100	311403700	29800	29800	29800	29800	53
666	20231220	092000	309824300	29500	29450	29500	29450	3947
667	20231220	091900	193388600	29450	29850	29850	29450	1251
668	20231220	091800	156384450	29850	29850	29850	29850	0
669	20231220	091700	156384450	29850	29800	29850	29800	104
670	20231220	091600	153282550	29850	29850	29850	29850	396
671	20231220	091500	141461950	29700	29800	29800	29700	120
672	20231220	091400	137895950	29800	29750	29800	29750	51
673	20231220	091300	136378650	29750	29750	29750	29750	93
674	20231220	091200	133611900	29800	29800	29800	29800	0
675	20231220	091100	133611900	29800	29800	29800	29800	0
676	20231220	091000	133611900	29800	29850	29850	29750	178
677	20231220	090900	128310900	29850	29800	29850	29800	4
678	20231220	090800	128191650	29800	29800	29800	29750	152
679	20231220	090700	123666200	29750	29750	29750	29750	0
680	20231220	090600	123666200	29750	29750	29750	29750	1178
681	20231220	090500	88620700	29750	29750	29750	29750	1913
682	20231220	090400	31708950	29700	29800	29850	29700	991
683	20231220	090300	2216800	30100	30100	30100	30100	0
684	20231220	090200	2216800	30100	29900	30100	29900	53
685	20231220	090100	627900	29900	29900	29900	29900	0
686	20231220	090000	627900	29900	29900	29900	29900	21