KissMeData/000880/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183200	3542056200	25650	25650	25650	25650	7685
3	20231221	183100	3542056200	25650	25650	25650	25650	0
4	20231221	183000	3542056200	25650	25650	25650	25650	0
5	20231221	182900	3542056200	25650	25650	25650	25650	0
6	20231221	182800	3542056200	25650	25650	25650	25650	0
7	20231221	182700	3542056200	25650	25650	25650	25650	0
8	20231221	182600	3542056200	25650	25650	25650	25650	0
9	20231221	182500	3542056200	25650	25650	25650	25650	0
10	20231221	182400	3542056200	25650	25650	25650	25650	0
11	20231221	182300	3542056200	25650	25650	25650	25650	0
12	20231221	182200	3542056200	25650	25650	25650	25650	0
13	20231221	182100	3542056200	25650	25650	25650	25650	0
14	20231221	182000	3542056200	25650	25650	25650	25650	0
15	20231221	181900	3542056200	25650	25650	25650	25650	0
16	20231221	181800	3542056200	25650	25650	25650	25650	0
17	20231221	181700	3542056200	25650	25650	25650	25650	0
18	20231221	181600	3542056200	25650	25650	25650	25650	0
19	20231221	181500	3542056200	25650	25650	25650	25650	0
20	20231221	181400	3542056200	25650	25650	25650	25650	0
21	20231221	181300	3542056200	25650	25650	25650	25650	0
22	20231221	181200	3542056200	25650	25650	25650	25650	0
23	20231221	181100	3542056200	25650	25650	25650	25650	0
24	20231221	181000	3542056200	25650	25650	25650	25650	0
25	20231221	180900	3542056200	25650	25650	25650	25650	0
26	20231221	180800	3542056200	25650	25650	25650	25650	0
27	20231221	180700	3542056200	25650	25650	25650	25650	0
28	20231221	180600	3542056200	25650	25650	25650	25650	0
29	20231221	180500	3542056200	25650	25650	25650	25650	0
30	20231221	180400	3542056200	25650	25650	25650	25650	0
31	20231221	180300	3542056200	25650	25650	25650	25650	0
32	20231221	180200	3542056200	25650	25650	25650	25650	7685
33	20231221	180100	3542056200	25650	25650	25650	25650	0
34	20231221	180000	3542056200	25650	25650	25650	25650	0
35	20231221	175900	3542056200	25650	25650	25650	25650	0
36	20231221	175800	3542056200	25650	25650	25650	25650	0
37	20231221	175700	3542056200	25650	25650	25650	25650	0
38	20231221	175600	3542056200	25650	25650	25650	25650	0
39	20231221	175500	3542056200	25650	25650	25650	25650	0
40	20231221	175400	3542056200	25650	25650	25650	25650	0
41	20231221	175300	3542056200	25650	25650	25650	25650	0
42	20231221	175200	3542056200	25650	25650	25650	25650	0
43	20231221	175100	3542056200	25650	25650	25650	25650	0
44	20231221	175000	3542056200	25650	25650	25650	25650	0
45	20231221	174900	3542056200	25650	25650	25650	25650	0
46	20231221	174800	3542056200	25650	25650	25650	25650	0
47	20231221	174700	3542056200	25650	25650	25650	25650	0
48	20231221	174600	3542056200	25650	25650	25650	25650	0
49	20231221	174500	3542056200	25650	25650	25650	25650	0
50	20231221	174400	3542056200	25650	25650	25650	25650	0
51	20231221	174300	3542056200	25650	25650	25650	25650	0
52	20231221	174200	3542056200	25650	25650	25650	25650	0
53	20231221	174100	3542056200	25650	25650	25650	25650	0
54	20231221	174000	3542056200	25650	25650	25650	25650	0
55	20231221	173900	3542056200	25650	25650	25650	25650	0
56	20231221	173800	3542056200	25650	25650	25650	25650	0
57	20231221	173700	3542056200	25650	25650	25650	25650	0
58	20231221	173600	3542056200	25650	25650	25650	25650	0
59	20231221	173500	3542056200	25650	25650	25650	25650	0
60	20231221	173400	3542056200	25650	25650	25650	25650	0
61	20231221	173300	3542056200	25650	25650	25650	25650	0
62	20231221	173200	3542056200	25650	25650	25650	25650	7685
63	20231221	173100	3542056200	25650	25650	25650	25650	0
64	20231221	173000	3542056200	25650	25650	25650	25650	0
65	20231221	172900	3542056200	25650	25650	25650	25650	0
66	20231221	172800	3542056200	25650	25650	25650	25650	0
67	20231221	172700	3542056200	25650	25650	25650	25650	0
68	20231221	172600	3542056200	25650	25650	25650	25650	0
69	20231221	172500	3542056200	25650	25650	25650	25650	0
70	20231221	172400	3542056200	25650	25650	25650	25650	0
71	20231221	172300	3542056200	25650	25650	25650	25650	0
72	20231221	172200	3542056200	25650	25650	25650	25650	0
73	20231221	172100	3542056200	25650	25650	25650	25650	0
74	20231221	172000	3542056200	25650	25650	25650	25650	0
75	20231221	171900	3542056200	25650	25650	25650	25650	0
76	20231221	171800	3542056200	25650	25650	25650	25650	0
77	20231221	171700	3542056200	25650	25650	25650	25650	0
78	20231221	171600	3542056200	25650	25650	25650	25650	0
79	20231221	171500	3542056200	25650	25650	25650	25650	0
80	20231221	171400	3542056200	25650	25650	25650	25650	0
81	20231221	171300	3542056200	25650	25650	25650	25650	0
82	20231221	171200	3542056200	25650	25650	25650	25650	0
83	20231221	171100	3542056200	25650	25650	25650	25650	0
84	20231221	171000	3542056200	25650	25650	25650	25650	0
85	20231221	170900	3542056200	25650	25650	25650	25650	0
86	20231221	170800	3542056200	25650	25650	25650	25650	0
87	20231221	170700	3542056200	25650	25650	25650	25650	0
88	20231221	170600	3542056200	25650	25650	25650	25650	0
89	20231221	170500	3542056200	25650	25650	25650	25650	0
90	20231221	170400	3542056200	25650	25650	25650	25650	0
91	20231221	170300	3542056200	25650	25650	25650	25650	0
92	20231221	170200	3542056200	25650	25650	25650	25650	7685
93	20231221	170100	3542056200	25650	25650	25650	25650	0
94	20231221	170000	3542056200	25650	25650	25650	25650	0
95	20231221	165900	3542056200	25650	25650	25650	25650	0
96	20231221	165800	3542056200	25650	25650	25650	25650	0
97	20231221	165700	3542056200	25650	25650	25650	25650	0
98	20231221	165600	3542056200	25650	25650	25650	25650	0
99	20231221	165500	3542056200	25650	25650	25650	25650	0
100	20231221	165400	3542056200	25650	25650	25650	25650	0
101	20231221	165300	3542056200	25650	25650	25650	25650	0
102	20231221	165200	3542056200	25650	25650	25650	25650	0
103	20231221	165100	3542056200	25650	25650	25650	25650	0
104	20231221	165000	3542056200	25650	25650	25650	25650	0
105	20231221	164900	3542056200	25650	25650	25650	25650	0
106	20231221	164800	3542056200	25650	25650	25650	25650	0
107	20231221	164700	3542056200	25650	25650	25650	25650	0
108	20231221	164600	3542056200	25650	25650	25650	25650	0
109	20231221	164500	3542056200	25650	25650	25650	25650	0
110	20231221	164400	3542056200	25650	25650	25650	25650	0
111	20231221	164300	3542056200	25650	25650	25650	25650	0
112	20231221	164200	3542056200	25650	25650	25650	25650	0
113	20231221	164100	3542056200	25650	25650	25650	25650	0
114	20231221	164000	3542056200	25650	25650	25650	25650	0
115	20231221	163900	3542056200	25650	25650	25650	25650	0
116	20231221	163800	3542056200	25650	25650	25650	25650	0
117	20231221	163700	3542056200	25650	25650	25650	25650	0
118	20231221	163600	3542056200	25650	25650	25650	25650	0
119	20231221	163500	3542056200	25650	25650	25650	25650	0
120	20231221	163400	3542056200	25650	25650	25650	25650	0
121	20231221	163300	3542056200	25650	25650	25650	25650	0
122	20231221	163200	3542056200	25650	25650	25650	25650	7685
123	20231221	163100	3542056200	25650	25650	25650	25650	0
124	20231221	163000	3542056200	25650	25650	25650	25650	0
125	20231221	162900	3542056200	25650	25650	25650	25650	0
126	20231221	162800	3542056200	25650	25650	25650	25650	0
127	20231221	162700	3542056200	25650	25650	25650	25650	0
128	20231221	162600	3542056200	25650	25650	25650	25650	0
129	20231221	162500	3542056200	25650	25650	25650	25650	0
130	20231221	162400	3542056200	25650	25650	25650	25650	0
131	20231221	162300	3542056200	25650	25650	25650	25650	0
132	20231221	162200	3542056200	25650	25650	25650	25650	0
133	20231221	162100	3542056200	25650	25650	25650	25650	0
134	20231221	162000	3542056200	25650	25650	25650	25650	0
135	20231221	161900	3542056200	25650	25650	25650	25650	0
136	20231221	161800	3542056200	25650	25650	25650	25650	0
137	20231221	161700	3542056200	25650	25650	25650	25650	0
138	20231221	161600	3542056200	25650	25650	25650	25650	0
139	20231221	161500	3542056200	25650	25650	25650	25650	0
140	20231221	161400	3542056200	25650	25650	25650	25650	0
141	20231221	161300	3542056200	25650	25650	25650	25650	0
142	20231221	161200	3542056200	25650	25650	25650	25650	0
143	20231221	161100	3542056200	25650	25650	25650	25650	0
144	20231221	161000	3542056200	25650	25650	25650	25650	0
145	20231221	160900	3542056200	25650	25650	25650	25650	0
146	20231221	160800	3542056200	25650	25650	25650	25650	0
147	20231221	160700	3542056200	25650	25650	25650	25650	0
148	20231221	160600	3542056200	25650	25650	25650	25650	0
149	20231221	160500	3542056200	25650	25650	25650	25650	0
150	20231221	160400	3542056200	25650	25650	25650	25650	0
151	20231221	160300	3542056200	25650	25650	25650	25650	0
152	20231221	160200	3542056200	25650	25650	25650	25650	7685
153	20231221	160100	3542056200	25650	25650	25650	25650	0
154	20231221	160000	3542056200	25650	25650	25650	25650	0
155	20231221	155900	3542056200	25650	25650	25650	25650	0
156	20231221	155800	3542056200	25650	25650	25650	25650	0
157	20231221	155700	3542056200	25650	25650	25650	25650	0
158	20231221	155600	3542056200	25650	25650	25650	25650	0
159	20231221	155500	3542056200	25650	25650	25650	25650	0
160	20231221	155400	3542056200	25650	25650	25650	25650	0
161	20231221	155300	3542056200	25650	25650	25650	25650	0
162	20231221	155200	3542056200	25650	25650	25650	25650	0
163	20231221	155100	3542056200	25650	25650	25650	25650	0
164	20231221	155000	3542056200	25650	25650	25650	25650	0
165	20231221	154900	3542056200	25650	25650	25650	25650	0
166	20231221	154800	3542056200	25650	25650	25650	25650	0
167	20231221	154700	3542056200	25650	25650	25650	25650	0
168	20231221	154600	3542056200	25650	25650	25650	25650	0
169	20231221	154500	3542056200	25650	25650	25650	25650	0
170	20231221	154400	3542056200	25650	25650	25650	25650	0
171	20231221	154300	3542056200	25650	25650	25650	25650	0
172	20231221	154200	3542056200	25650	25650	25650	25650	0
173	20231221	154100	3542056200	25650	25650	25650	25650	0
174	20231221	154000	3542056200	25650	25650	25650	25650	0
175	20231221	153900	3542056200	25650	25650	25650	25650	0
176	20231221	153800	3542056200	25650	25650	25650	25650	0
177	20231221	153700	3542056200	25650	25650	25650	25650	0
178	20231221	153600	3542056200	25650	25650	25650	25650	0
179	20231221	153500	3542056200	25650	25650	25650	25650	0
180	20231221	153400	3542056200	25650	25650	25650	25650	0
181	20231221	153300	3542056200	25650	25650	25650	25650	0
182	20231221	153200	3542056200	25650	25650	25650	25650	7685
183	20231221	153100	3542056200	25650	25650	25650	25650	0
184	20231221	153000	3542056200	25650	25650	25650	25650	7685
185	20231221	152900	3344935950	25600	25600	25600	25600	0
186	20231221	152800	3344935950	25600	25600	25600	25600	0
187	20231221	152700	3344935950	25600	25600	25600	25600	0
188	20231221	152600	3344935950	25600	25600	25600	25600	0
189	20231221	152500	3344935950	25600	25600	25600	25600	0
190	20231221	152400	3344935950	25600	25600	25600	25600	0
191	20231221	152300	3344935950	25600	25600	25600	25600	0
192	20231221	152200	3344935950	25600	25600	25600	25600	0
193	20231221	152100	3344935950	25600	25600	25600	25600	0
194	20231221	152000	3344935950	25600	25600	25600	25600	0
195	20231221	151900	3344935950	25600	25550	25600	25550	183
196	20231221	151800	3340258800	25550	25550	25600	25550	571
197	20231221	151700	3325644700	25550	25600	25600	25550	2657
198	20231221	151600	3257636750	25600	25600	25600	25600	2380
199	20231221	151500	3196708750	25650	25600	25650	25600	136
200	20231221	151400	3193226750	25600	25650	25650	25600	46
201	20231221	151300	3192048050	25600	25600	25600	25600	442
202	20231221	151200	3180732850	25600	25650	25650	25600	107
203	20231221	151100	3177989550	25600	25650	25650	25600	154
204	20231221	151000	3174040900	25600	25600	25600	25600	38
205	20231221	150900	3173068100	25600	25650	25650	25600	58
206	20231221	150800	3171581550	25600	25600	25650	25600	56
207	20231221	150700	3170146550	25600	25600	25650	25600	278
208	20231221	150600	3163028550	25600	25600	25650	25600	137
209	20231221	150500	3159519000	25600	25600	25650	25600	49
210	20231221	150400	3158263350	25600	25600	25650	25600	356
211	20231221	150300	3149142250	25600	25650	25650	25600	153
212	20231221	150200	3145219300	25600	25650	25650	25600	53
213	20231221	150100	3143861200	25600	25600	25600	25600	80
214	20231221	150000	3141813200	25650	25600	25650	25600	319
215	20231221	145900	3133645450	25650	25650	25650	25600	195
216	20231221	145800	3128645750	25650	25600	25650	25600	77
217	20231221	145700	3126671950	25650	25600	25650	25600	280
218	20231221	145600	3119496600	25600	25600	25650	25600	413
219	20231221	145500	3108920450	25650	25600	25650	25600	49
220	20231221	145400	3107665000	25650	25600	25650	25600	511
221	20231221	145300	3094578300	25650	25600	25650	25600	2191
222	20231221	145200	3038380450	25650	25600	25650	25600	375
223	20231221	145100	3028778450	25600	25650	25650	25600	72
224	20231221	145000	3026933150	25650	25600	25650	25600	245
225	20231221	144900	3020650350	25650	25600	25650	25600	355
226	20231221	144800	3011560250	25600	25600	25600	25600	29
227	20231221	144700	3010817850	25600	25600	25650	25600	180
228	20231221	144600	3006208850	25600	25600	25650	25600	200
229	20231221	144500	3001085850	25600	25600	25650	25600	120
230	20231221	144400	2998012200	25600	25600	25600	25600	218
231	20231221	144300	2992431400	25600	25600	25650	25600	488
232	20231221	144200	2979930150	25600	25650	25650	25600	410
233	20231221	144100	2969430250	25600	25600	25600	25600	28
234	20231221	144000	2968713450	25600	25600	25650	25600	41
235	20231221	143900	2967662800	25600	25650	25650	25600	133
236	20231221	143800	2964257500	25600	25600	25650	25600	106
237	20231221	143700	2961539450	25600	25650	25650	25600	23
238	20231221	143600	2960950500	25600	25600	25650	25600	1164
239	20231221	143500	2931144800	25600	25600	25650	25600	40
240	20231221	143400	2930119800	25650	25600	25650	25600	97
241	20231221	143300	2927632650	25600	25650	25650	25600	34
242	20231221	143200	2926761300	25600	25600	25650	25600	46
243	20231221	143100	2925582450	25600	25650	25650	25600	42
244	20231221	143000	2924506200	25600	25650	25650	25600	79
245	20231221	142900	2922480800	25650	25600	25650	25600	165
246	20231221	142800	2918249350	25600	25600	25650	25600	18
247	20231221	142700	2917788500	25600	25600	25650	25600	39
248	20231221	142600	2916789150	25600	25600	25600	25600	19
249	20231221	142500	2916302750	25650	25600	25650	25600	110
250	20231221	142400	2913482350	25650	25700	25700	25600	633
251	20231221	142300	2897245250	25650	25650	25700	25650	195
252	20231221	142200	2892237250	25650	25650	25700	25650	60
253	20231221	142100	2890696250	25650	25700	25700	25650	83
254	20231221	142000	2888564150	25650	25650	25700	25650	96
255	20231221	141900	2886100850	25650	25650	25650	25650	20
256	20231221	141800	2885587850	25650	25650	25700	25650	35
257	20231221	141700	2884689150	25650	25650	25700	25650	81
258	20231221	141600	2882608500	25700	25650	25700	25650	317
259	20231221	141500	2874470300	25650	25700	25700	25650	1058
260	20231221	141400	2847331550	25700	25650	25700	25650	249
261	20231221	141300	2840943650	25650	25650	25700	25650	194
262	20231221	141200	2835963650	25650	25650	25650	25650	20
263	20231221	141100	2835450650	25650	25650	25700	25650	37
264	20231221	141000	2834500600	25650	25650	25650	25650	219
265	20231221	140900	2828883250	25650	25650	25700	25650	222
266	20231221	140800	2823178800	25700	25700	25700	25650	27
267	20231221	140700	2822486100	25700	25650	25700	25650	35
268	20231221	140600	2821587350	25650	25650	25700	25650	158
269	20231221	140500	2817530950	25650	25700	25700	25650	69
270	20231221	140400	2815758100	25650	25650	25700	25650	55
271	20231221	140300	2814346300	25700	25650	25700	25650	61
272	20231221	140200	2812781500	25700	25650	25700	25650	152
273	20231221	140100	2808875350	25650	25700	25700	25650	774
274	20231221	140000	2789019200	25700	25650	25700	25650	28
275	20231221	135900	2788300000	25650	25650	25700	25650	496
276	20231221	135800	2775555750	25700	25700	25700	25650	54
277	20231221	135700	2774168000	25650	25700	25700	25650	123
278	20231221	135600	2771008000	25650	25700	25700	25650	46
279	20231221	135500	2769828050	25700	25650	25700	25650	171
280	20231221	135400	2765433750	25650	25700	25700	25650	43
281	20231221	135300	2764330650	25700	25700	25700	25700	36
282	20231221	135200	2763405450	25700	25650	25700	25650	96
283	20231221	135100	2760940050	25700	25650	25700	25650	71
284	20231221	135000	2759118000	25650	25650	25650	25650	23
285	20231221	134900	2758528050	25700	25650	25700	25650	116
286	20231221	134800	2755551650	25650	25700	25700	25650	213
287	20231221	134700	2750077950	25700	25650	25700	25650	50
288	20231221	134600	2748794200	25650	25650	25700	25650	116
289	20231221	134500	2745816850	25650	25650	25650	25650	173
290	20231221	134400	2741379400	25700	25650	25700	25650	150
291	20231221	134300	2737526900	25650	25700	25700	25650	28
292	20231221	134200	2736807400	25700	25650	25700	25650	44
293	20231221	134100	2735677750	25700	25700	25700	25650	218
294	20231221	134000	2730078650	25700	25650	25700	25650	84
295	20231221	133900	2727920100	25700	25650	25700	25650	102
296	20231221	133800	2725300600	25650	25650	25650	25650	1
297	20231221	133700	2725274950	25700	25650	25700	25650	53
298	20231221	133600	2723913500	25650	25650	25700	25650	127
299	20231221	133500	2720652950	25700	25700	25700	25650	173
300	20231221	133400	2716207150	25650	25650	25650	25650	442
301	20231221	133300	2704869850	25650	25700	25700	25650	48
302	20231221	133200	2703637500	25650	25700	25700	25650	103
303	20231221	133100	2700991550	25650	25650	25650	25650	1619
304	20231221	133000	2659464200	25650	25650	25650	25650	5
305	20231221	132900	2659335950	25650	25650	25650	25650	49
306	20231221	132800	2658079100	25700	25700	25700	25700	185
307	20231221	132700	2653324600	25650	25650	25650	25650	67
308	20231221	132600	2651606050	25650	25650	25700	25650	100
309	20231221	132500	2649037650	25650	25650	25650	25650	1
310	20231221	132400	2649012000	25700	25700	25700	25650	123
311	20231221	132300	2645852850	25700	25700	25700	25650	28
312	20231221	132200	2645133300	25700	25650	25700	25650	29
313	20231221	132100	2644388300	25700	25700	25700	25650	143
314	20231221	132000	2640713250	25700	25650	25700	25650	8048
315	20231221	131900	2434277600	25600	25650	25650	25600	55
316	20231221	131800	2432868600	25600	25600	25600	25600	205
317	20231221	131700	2427620600	25600	25600	25650	25600	121
318	20231221	131600	2424521950	25600	25650	25650	25600	10
319	20231221	131500	2424265700	25650	25600	25650	25600	138
320	20231221	131400	2420728750	25650	25650	25650	25650	125
321	20231221	131300	2417522500	25600	25600	25600	25600	4
322	20231221	131200	2417420100	25650	25600	25650	25600	28
323	20231221	131100	2416701950	25650	25650	25650	25650	82
324	20231221	131000	2414598650	25650	25600	25650	25600	12
325	20231221	130900	2414291400	25600	25600	25600	25600	1
326	20231221	130800	2414265800	25600	25600	25600	25600	1
327	20231221	130700	2414240200	25650	25600	25650	25600	494
328	20231221	130600	2401584600	25600	25600	25600	25600	674
329	20231221	130500	2384330200	25600	25600	25650	25600	972
330	20231221	130400	2359445900	25600	25600	25600	25600	5
331	20231221	130300	2359317900	25650	25600	25650	25600	89
332	20231221	130200	2357035300	25600	25650	25650	25600	31
333	20231221	130100	2356240800	25600	25600	25600	25600	1
334	20231221	130000	2356215200	25650	25650	25650	25650	170
335	20231221	125900	2351854700	25600	25600	25650	25600	162
336	20231221	125800	2347704500	25650	25650	25650	25650	23
337	20231221	125700	2347114550	25600	25600	25600	25600	0
338	20231221	125600	2347114550	25600	25600	25600	25600	0
339	20231221	125500	2347114550	25600	25600	25600	25550	798
340	20231221	125400	2326688350	25600	25600	25600	25600	29
341	20231221	125300	2325945950	25600	25600	25600	25600	1140
342	20231221	125200	2296761950	25600	25600	25600	25550	114
343	20231221	125100	2293843600	25600	25600	25600	25550	324
344	20231221	125000	2285562100	25600	25600	25600	25600	1033
345	20231221	124900	2259117300	25600	25650	25650	25600	2335
346	20231221	124800	2199341250	25600	25600	25600	25600	1
347	20231221	124700	2199315650	25650	25600	25650	25600	191
348	20231221	124600	2194416550	25600	25600	25600	25600	773
349	20231221	124500	2174627750	25600	25650	25650	25600	27
350	20231221	124400	2173935250	25650	25650	25650	25650	22
351	20231221	124300	2173370950	25650	25650	25650	25650	0
352	20231221	124200	2173370950	25650	25650	25650	25650	474
353	20231221	124100	2161212850	25700	25700	25700	25700	0
354	20231221	124000	2161212850	25700	25700	25700	25700	128
355	20231221	123900	2157923250	25650	25650	25650	25650	154
356	20231221	123800	2153973150	25650	25700	25700	25650	115
357	20231221	123700	2151020350	25700	25700	25700	25700	27
358	20231221	123600	2150326450	25700	25650	25700	25650	11
359	20231221	123500	2150044000	25650	25650	25700	25650	302
360	20231221	123400	2142287700	25700	25650	25700	25650	84
361	20231221	123300	2140128950	25700	25700	25700	25700	125
362	20231221	123200	2136916450	25650	25700	25700	25650	30
363	20231221	123100	2136145800	25650	25650	25650	25650	3
364	20231221	123000	2136068850	25700	25700	25700	25700	60
365	20231221	122900	2134526850	25650	25650	25650	25650	666
366	20231221	122800	2117443950	25650	25650	25650	25650	1
367	20231221	122700	2117418300	25650	25650	25650	25650	1
368	20231221	122600	2117392650	25700	25700	25700	25650	474
369	20231221	122500	2105225300	25650	25650	25650	25650	226
370	20231221	122400	2099428400	25650	25700	25700	25650	2
371	20231221	122300	2099377050	25700	25700	25700	25700	36
372	20231221	122200	2098451850	25700	25700	25700	25700	60
373	20231221	122100	2096909850	25700	25650	25700	25650	31
374	20231221	122000	2096113250	25700	25700	25700	25700	21
375	20231221	121900	2095573550	25650	25700	25700	25650	515
376	20231221	121800	2082357550	25700	25650	25700	25650	84
377	20231221	121700	2080198950	25650	25650	25650	25650	179
378	20231221	121600	2075607600	25650	25650	25650	25650	60
379	20231221	121500	2074068600	25700	25650	25700	25650	26
380	20231221	121400	2073400950	25700	25700	25700	25650	76
381	20231221	121300	2071447800	25700	25700	25700	25650	217
382	20231221	121200	2065880900	25650	25700	25700	25650	154
383	20231221	121100	2061923750	25650	25650	25700	25650	60
384	20231221	121000	2060384700	25650	25700	25700	25650	76
385	20231221	120900	2058431550	25700	25700	25700	25700	12
386	20231221	120800	2058123150	25650	25650	25700	25650	77
387	20231221	120700	2056147400	25650	25700	25700	25650	18
388	20231221	120600	2055684900	25650	25650	25650	25650	21
389	20231221	120500	2055146250	25700	25650	25700	25650	232
390	20231221	120400	2049185150	25700	25650	25700	25650	26
391	20231221	120300	2048517050	25700	25700	25700	25700	1
392	20231221	120200	2048491350	25700	25700	25700	25700	40
393	20231221	120100	2047463350	25700	25700	25700	25700	65
394	20231221	120000	2045792850	25650	25650	25700	25650	73
395	20231221	115900	2043920350	25650	25700	25700	25650	127
396	20231221	115800	2040656500	25650	25700	25700	25650	37
397	20231221	115700	2039707300	25700	25700	25700	25650	127
398	20231221	115600	2036446600	25700	25650	25700	25650	303
399	20231221	115500	2028674500	25650	25700	25700	25650	24
400	20231221	115400	2028057950	25700	25700	25700	25650	92
401	20231221	115300	2025694000	25700	25650	25700	25650	89
402	20231221	115200	2023407950	25700	25700	25700	25700	137
403	20231221	115100	2019887050	25700	25700	25700	25650	70
404	20231221	115000	2018088350	25700	25700	25700	25650	26
405	20231221	114900	2017420400	25700	25700	25700	25700	72
406	20231221	114800	2015570000	25700	25700	25700	25650	18
407	20231221	114700	2015107600	25700	25700	25700	25650	19
408	20231221	114600	2014619550	25700	25700	25700	25650	129
409	20231221	114500	2011309400	25700	25700	25700	25650	203
410	20231221	114400	2006092550	25700	25700	25700	25650	63
411	20231221	114300	2004473650	25700	25700	25700	25650	23
412	20231221	114200	2003882900	25650	25700	25700	25650	15
413	20231221	114100	2003497450	25650	25700	25700	25650	86
414	20231221	114000	2001287450	25700	25650	25700	25650	6
415	20231221	113900	2001133450	25650	25650	25700	25650	226
416	20231221	113800	1995335500	25700	25700	25700	25650	141
417	20231221	113700	1991711850	25700	25700	25700	25650	80
418	20231221	113600	1989656050	25650	25700	25700	25650	31
419	20231221	113500	1988860200	25700	25700	25700	25700	17
420	20231221	113400	1988423300	25650	25700	25700	25650	24
421	20231221	113300	1987806750	25650	25650	25700	25650	41
422	20231221	113200	1986753550	25700	25700	25700	25650	87
423	20231221	113100	1984517850	25700	25700	25700	25700	143
424	20231221	113000	1980842750	25650	25700	25700	25650	24
425	20231221	112900	1980226150	25650	25700	25700	25650	29
426	20231221	112800	1979481250	25700	25700	25700	25700	62
427	20231221	112700	1977887850	25700	25650	25700	25650	86
428	20231221	112600	1975680350	25700	25700	25700	25650	350
429	20231221	112500	1966702600	25650	25700	25700	25650	1157
430	20231221	112400	1937025450	25650	25700	25700	25650	695
431	20231221	112300	1919189250	25700	25700	25700	25650	166
432	20231221	112200	1914930950	25650	25650	25700	25650	18
433	20231221	112100	1914469100	25700	25650	25700	25650	5
434	20231221	112000	1914340650	25650	25700	25700	25650	77
435	20231221	111900	1912362000	25650	25700	25700	25650	183
436	20231221	111800	1907666650	25700	25650	25700	25650	42
437	20231221	111700	1906587550	25700	25650	25700	25600	2567
438	20231221	111600	1840737800	25650	25650	25650	25600	126
439	20231221	111500	1837508700	25650	25650	25650	25600	31
440	20231221	111400	1836713850	25650	25650	25650	25650	28
441	20231221	111300	1835995650	25600	25650	25650	25600	550
442	20231221	111200	1821888400	25650	25650	25650	25600	91
443	20231221	111100	1819554550	25650	25650	25650	25600	408
444	20231221	111000	1809101200	25600	25600	25650	25600	79
445	20231221	110900	1807078700	25650	25650	25650	25600	509
446	20231221	110800	1794023050	25650	25650	25650	25600	83
447	20231221	110700	1791894400	25650	25650	25650	25600	39
448	20231221	110600	1790894100	25600	25650	25650	25600	51
449	20231221	110500	1789587500	25650	25650	25650	25600	36
450	20231221	110400	1788664550	25600	25650	25650	25600	193
451	20231221	110300	1783714400	25650	25650	25650	25600	49
452	20231221	110200	1782458100	25600	25650	25650	25600	37
453	20231221	110100	1781510800	25600	25650	25650	25600	73
454	20231221	110000	1779638600	25650	25600	25650	25600	69
455	20231221	105900	1777868950	25600	25650	25650	25600	5
456	20231221	105800	1777740800	25600	25650	25650	25600	226
457	20231221	105700	1771955050	25600	25600	25650	25600	697
458	20231221	105600	1754102750	25650	25650	25650	25650	29
459	20231221	105500	1753358900	25650	25600	25650	25600	74
460	20231221	105400	1751461100	25700	25700	25700	25600	7
461	20231221	105300	1751281600	25700	25650	25700	25600	1251
462	20231221	105200	1719238300	25700	25650	25700	25600	610
463	20231221	105100	1703601750	25650	25650	25650	25600	166
464	20231221	105000	1699344700	25650	25600	25650	25600	807
465	20231221	104900	1678678350	25650	25650	25650	25600	14
466	20231221	104800	1678319750	25650	25600	25650	25600	31
467	20231221	104700	1677524850	25650	25600	25650	25600	129
468	20231221	104600	1674219300	25650	25600	25650	25600	17
469	20231221	104500	1673784000	25600	25600	25650	25600	28
470	20231221	104400	1673067150	25600	25600	25600	25600	56
471	20231221	104300	1671633550	25650	25600	25650	25600	81
472	20231221	104200	1669556600	25600	25600	25600	25600	1
473	20231221	104100	1669531000	25600	25650	25650	25600	5
474	20231221	104000	1669402950	25700	25650	25700	25650	193
475	20231221	103900	1664452450	25700	25650	25700	25650	300
476	20231221	103800	1656754350	25700	25600	25700	25600	143
477	20231221	103700	1653086600	25600	25650	25650	25600	1938
478	20231221	103600	1603378150	25650	25650	25650	25650	100
479	20231221	103500	1600813150	25650	25700	25700	25650	71
480	20231221	103400	1598988950	25650	25650	25650	25650	519
481	20231221	103300	1585676600	25650	25650	25650	25650	64
482	20231221	103200	1584035000	25650	25700	25700	25650	344
483	20231221	103100	1575208200	25650	25700	25700	25650	212
484	20231221	103000	1569767350	25650	25650	25650	25650	119
485	20231221	102900	1566715000	25650	25650	25650	25650	20
486	20231221	102800	1566202000	25650	25650	25650	25650	69
487	20231221	102700	1564432150	25650	25650	25700	25600	1797
488	20231221	102600	1518339600	25600	25600	25650	25600	6
489	20231221	102500	1518185950	25600	25600	25600	25600	35
490	20231221	102400	1517289950	25600	25550	25600	25550	404
491	20231221	102300	1506947700	25600	25650	25650	25600	2699
492	20231221	102200	1437850250	25600	25600	25600	25600	73
493	20231221	102100	1435981450	25650	25600	25650	25600	515
494	20231221	102000	1422794250	25600	25600	25650	25600	232
495	20231221	101900	1416853100	25600	25650	25650	25600	9
496	20231221	101800	1416622650	25650	25600	25650	25600	65
497	20231221	101700	1414955600	25600	25650	25650	25600	2327
498	20231221	101600	1355274000	25650	25650	25650	25650	39
499	20231221	101500	1354273650	25700	25650	25700	25650	353
500	20231221	101400	1345218700	25700	25650	25700	25650	340
501	20231221	101300	1336494650	25650	25700	25700	25600	5687
502	20231221	101200	1190742400	25650	25650	25700	25600	114
503	20231221	101100	1187818350	25650	25600	25650	25600	104
504	20231221	101000	1185150950	25650	25600	25650	25600	296
505	20231221	100900	1177566600	25600	25700	25700	25600	2023
506	20231221	100800	1125676800	25700	25650	25700	25650	767
507	20231221	100700	1106003150	25650	25600	25650	25600	2723
508	20231221	100600	1036182200	25600	25650	25700	25600	3253
509	20231221	100500	952740000	25650	25650	25700	25650	114
510	20231221	100400	949810900	25650	25650	25650	25650	17
511	20231221	100300	949374850	25650	25650	25700	25650	37
512	20231221	100200	948424400	25650	25650	25700	25650	78
513	20231221	100100	946420650	25650	25650	25650	25650	608
514	20231221	100000	930825450	25650	25700	25750	25650	3432
515	20231221	095900	842628400	25750	25700	25750	25700	11
516	20231221	095800	842345650	25700	25700	25750	25700	108
517	20231221	095700	839567000	25750	25700	25750	25700	251
518	20231221	095600	833112650	25700	25700	25700	25700	0
519	20231221	095500	833112650	25700	25750	25750	25700	6
520	20231221	095400	832958350	25700	25700	25750	25700	75
521	20231221	095300	831027800	25700	25700	25750	25700	214
522	20231221	095200	825527950	25750	25750	25750	25750	2
523	20231221	095100	825476450	25700	25750	25750	25700	6
524	20231221	095000	825322200	25750	25750	25750	25700	353
525	20231221	094900	816242200	25700	25700	25700	25700	23
526	20231221	094800	815651100	25700	25750	25750	25700	5
527	20231221	094700	815522550	25700	25750	25750	25700	120
528	20231221	094600	812433250	25750	25700	25750	25700	6
529	20231221	094500	812278950	25750	25750	25750	25700	194
530	20231221	094400	807288550	25700	25700	25700	25700	612
531	20231221	094300	791560150	25700	25700	25700	25700	4
532	20231221	094200	791457350	25750	25750	25750	25700	1092
533	20231221	094100	763342400	25700	25750	25750	25700	65
534	20231221	094000	761668850	25700	25750	25750	25700	5
535	20231221	093900	761540300	25750	25750	25750	25750	62
536	20231221	093800	759943800	25750	25750	25750	25750	50
537	20231221	093700	758656300	25750	25750	25750	25700	631
538	20231221	093600	742411200	25750	25750	25750	25700	139
539	20231221	093500	738832150	25700	25750	25750	25700	94
540	20231221	093400	736412150	25750	25700	25750	25700	195
541	20231221	093300	731390950	25700	25750	25750	25700	1871
542	20231221	093200	683228550	25700	25700	25750	25700	116
543	20231221	093100	680247000	25750	25750	25750	25700	65
544	20231221	093000	678573300	25700	25700	25750	25700	623
545	20231221	092900	662562100	25700	25750	25750	25700	397
546	20231221	092800	652359100	25700	25750	25750	25700	493
547	20231221	092700	639674000	25700	25700	25750	25700	76
548	20231221	092600	637719500	25700	25700	25700	25700	104
549	20231221	092500	635046700	25700	25700	25750	25700	27
550	20231221	092400	634352750	25700	25700	25750	25700	217
551	20231221	092300	628775150	25750	25750	25750	25700	207
552	20231221	092200	623445100	25750	25700	25750	25700	11
553	20231221	092100	623162100	25700	25700	25700	25700	0
554	20231221	092000	623162100	25700	25700	25750	25700	268
555	20231221	091900	616273050	25700	25650	25700	25650	3049
556	20231221	091800	537922650	25600	25650	25650	25600	3403
557	20231221	091700	450637450	25700	25700	25700	25700	2
558	20231221	091600	450586050	25650	25650	25650	25600	3295
559	20231221	091500	366070900	25650	25650	25650	25600	329
560	20231221	091400	357632300	25650	25650	25650	25650	2851
561	20231221	091300	284504150	25650	25650	25700	25650	233
562	20231221	091200	278516750	25700	25700	25700	25650	246
563	20231221	091100	272202450	25700	25750	25750	25700	1086
564	20231221	091000	244289550	25750	25700	25750	25700	1614
565	20231221	090900	202804050	25650	25650	25700	25650	7
566	20231221	090800	202624450	25700	25700	25750	25650	247
567	20231221	090700	196286550	25700	25650	25700	25650	646
568	20231221	090600	179704400	25700	25700	25700	25650	324
569	20231221	090500	171379000	25650	25650	25650	25650	117
570	20231221	090400	168377950	25650	25600	25650	25600	132
571	20231221	090300	164992500	25600	25650	25650	25600	326
572	20231221	090200	156645600	25650	25650	25650	25600	185
573	20231221	090100	151902500	25600	25600	25700	25600	1995
574	20231221	090000	100815150	25650	25700	25700	25650	3915