KissMeData/010780/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185400	741923050	28550	28550	28550	28550	2715
3	20231221	185300	741923050	28550	28550	28550	28550	0
4	20231221	185200	741923050	28550	28550	28550	28550	0
5	20231221	185100	741923050	28550	28550	28550	28550	0
6	20231221	185000	741923050	28550	28550	28550	28550	0
7	20231221	184900	741923050	28550	28550	28550	28550	0
8	20231221	184800	741923050	28550	28550	28550	28550	0
9	20231221	184700	741923050	28550	28550	28550	28550	0
10	20231221	184600	741923050	28550	28550	28550	28550	0
11	20231221	184500	741923050	28550	28550	28550	28550	0
12	20231221	184400	741923050	28550	28550	28550	28550	0
13	20231221	184300	741923050	28550	28550	28550	28550	0
14	20231221	184200	741923050	28550	28550	28550	28550	0
15	20231221	184100	741923050	28550	28550	28550	28550	0
16	20231221	184000	741923050	28550	28550	28550	28550	0
17	20231221	183900	741923050	28550	28550	28550	28550	0
18	20231221	183800	741923050	28550	28550	28550	28550	0
19	20231221	183700	741923050	28550	28550	28550	28550	0
20	20231221	183600	741923050	28550	28550	28550	28550	0
21	20231221	183500	741923050	28550	28550	28550	28550	0
22	20231221	183400	741923050	28550	28550	28550	28550	0
23	20231221	183300	741923050	28550	28550	28550	28550	0
24	20231221	183200	741923050	28550	28550	28550	28550	0
25	20231221	183100	741923050	28550	28550	28550	28550	0
26	20231221	183000	741923050	28550	28550	28550	28550	0
27	20231221	182900	741923050	28550	28550	28550	28550	0
28	20231221	182800	741923050	28550	28550	28550	28550	0
29	20231221	182700	741923050	28550	28550	28550	28550	0
30	20231221	182600	741923050	28550	28550	28550	28550	0
31	20231221	182500	741923050	28550	28550	28550	28550	0
32	20231221	182400	741923050	28550	28550	28550	28550	2715
33	20231221	182300	741923050	28550	28550	28550	28550	0
34	20231221	182200	741923050	28550	28550	28550	28550	0
35	20231221	182100	741923050	28550	28550	28550	28550	0
36	20231221	182000	741923050	28550	28550	28550	28550	0
37	20231221	181900	741923050	28550	28550	28550	28550	0
38	20231221	181800	741923050	28550	28550	28550	28550	0
39	20231221	181700	741923050	28550	28550	28550	28550	0
40	20231221	181600	741923050	28550	28550	28550	28550	0
41	20231221	181500	741923050	28550	28550	28550	28550	0
42	20231221	181400	741923050	28550	28550	28550	28550	0
43	20231221	181300	741923050	28550	28550	28550	28550	0
44	20231221	181200	741923050	28550	28550	28550	28550	0
45	20231221	181100	741923050	28550	28550	28550	28550	0
46	20231221	181000	741923050	28550	28550	28550	28550	0
47	20231221	180900	741923050	28550	28550	28550	28550	0
48	20231221	180800	741923050	28550	28550	28550	28550	0
49	20231221	180700	741923050	28550	28550	28550	28550	0
50	20231221	180600	741923050	28550	28550	28550	28550	0
51	20231221	180500	741923050	28550	28550	28550	28550	0
52	20231221	180400	741923050	28550	28550	28550	28550	0
53	20231221	180300	741923050	28550	28550	28550	28550	0
54	20231221	180200	741923050	28550	28550	28550	28550	0
55	20231221	180100	741923050	28550	28550	28550	28550	0
56	20231221	180000	741923050	28550	28550	28550	28550	0
57	20231221	175900	741923050	28550	28550	28550	28550	0
58	20231221	175800	741923050	28550	28550	28550	28550	0
59	20231221	175700	741923050	28550	28550	28550	28550	0
60	20231221	175600	741923050	28550	28550	28550	28550	0
61	20231221	175500	741923050	28550	28550	28550	28550	0
62	20231221	175400	741923050	28550	28550	28550	28550	2715
63	20231221	175300	741923050	28550	28550	28550	28550	0
64	20231221	175200	741923050	28550	28550	28550	28550	0
65	20231221	175100	741923050	28550	28550	28550	28550	0
66	20231221	175000	741923050	28550	28550	28550	28550	0
67	20231221	174900	741923050	28550	28550	28550	28550	0
68	20231221	174800	741923050	28550	28550	28550	28550	0
69	20231221	174700	741923050	28550	28550	28550	28550	0
70	20231221	174600	741923050	28550	28550	28550	28550	0
71	20231221	174500	741923050	28550	28550	28550	28550	0
72	20231221	174400	741923050	28550	28550	28550	28550	0
73	20231221	174300	741923050	28550	28550	28550	28550	0
74	20231221	174200	741923050	28550	28550	28550	28550	0
75	20231221	174100	741923050	28550	28550	28550	28550	0
76	20231221	174000	741923050	28550	28550	28550	28550	0
77	20231221	173900	741923050	28550	28550	28550	28550	0
78	20231221	173800	741923050	28550	28550	28550	28550	0
79	20231221	173700	741923050	28550	28550	28550	28550	0
80	20231221	173600	741923050	28550	28550	28550	28550	0
81	20231221	173500	741923050	28550	28550	28550	28550	0
82	20231221	173400	741923050	28550	28550	28550	28550	0
83	20231221	173300	741923050	28550	28550	28550	28550	0
84	20231221	173200	741923050	28550	28550	28550	28550	0
85	20231221	173100	741923050	28550	28550	28550	28550	0
86	20231221	173000	741923050	28550	28550	28550	28550	0
87	20231221	172900	741923050	28550	28550	28550	28550	0
88	20231221	172800	741923050	28550	28550	28550	28550	0
89	20231221	172700	741923050	28550	28550	28550	28550	0
90	20231221	172600	741923050	28550	28550	28550	28550	0
91	20231221	172500	741923050	28550	28550	28550	28550	0
92	20231221	172400	741923050	28550	28550	28550	28550	2715
93	20231221	172300	741923050	28550	28550	28550	28550	0
94	20231221	172200	741923050	28550	28550	28550	28550	0
95	20231221	172100	741923050	28550	28550	28550	28550	0
96	20231221	172000	741923050	28550	28550	28550	28550	0
97	20231221	171900	741923050	28550	28550	28550	28550	0
98	20231221	171800	741923050	28550	28550	28550	28550	0
99	20231221	171700	741923050	28550	28550	28550	28550	0
100	20231221	171600	741923050	28550	28550	28550	28550	0
101	20231221	171500	741923050	28550	28550	28550	28550	0
102	20231221	171400	741923050	28550	28550	28550	28550	0
103	20231221	171300	741923050	28550	28550	28550	28550	0
104	20231221	171200	741923050	28550	28550	28550	28550	0
105	20231221	171100	741923050	28550	28550	28550	28550	0
106	20231221	171000	741923050	28550	28550	28550	28550	0
107	20231221	170900	741923050	28550	28550	28550	28550	0
108	20231221	170800	741923050	28550	28550	28550	28550	0
109	20231221	170700	741923050	28550	28550	28550	28550	0
110	20231221	170600	741923050	28550	28550	28550	28550	0
111	20231221	170500	741923050	28550	28550	28550	28550	0
112	20231221	170400	741923050	28550	28550	28550	28550	0
113	20231221	170300	741923050	28550	28550	28550	28550	0
114	20231221	170200	741923050	28550	28550	28550	28550	0
115	20231221	170100	741923050	28550	28550	28550	28550	0
116	20231221	170000	741923050	28550	28550	28550	28550	0
117	20231221	165900	741923050	28550	28550	28550	28550	0
118	20231221	165800	741923050	28550	28550	28550	28550	0
119	20231221	165700	741923050	28550	28550	28550	28550	0
120	20231221	165600	741923050	28550	28550	28550	28550	0
121	20231221	165500	741923050	28550	28550	28550	28550	0
122	20231221	165400	741923050	28550	28550	28550	28550	2715
123	20231221	165300	741923050	28550	28550	28550	28550	0
124	20231221	165200	741923050	28550	28550	28550	28550	0
125	20231221	165100	741923050	28550	28550	28550	28550	0
126	20231221	165000	741923050	28550	28550	28550	28550	0
127	20231221	164900	741923050	28550	28550	28550	28550	0
128	20231221	164800	741923050	28550	28550	28550	28550	0
129	20231221	164700	741923050	28550	28550	28550	28550	0
130	20231221	164600	741923050	28550	28550	28550	28550	0
131	20231221	164500	741923050	28550	28550	28550	28550	0
132	20231221	164400	741923050	28550	28550	28550	28550	0
133	20231221	164300	741923050	28550	28550	28550	28550	0
134	20231221	164200	741923050	28550	28550	28550	28550	0
135	20231221	164100	741923050	28550	28550	28550	28550	0
136	20231221	164000	741923050	28550	28550	28550	28550	0
137	20231221	163900	741923050	28550	28550	28550	28550	0
138	20231221	163800	741923050	28550	28550	28550	28550	0
139	20231221	163700	741923050	28550	28550	28550	28550	0
140	20231221	163600	741923050	28550	28550	28550	28550	0
141	20231221	163500	741923050	28550	28550	28550	28550	0
142	20231221	163400	741923050	28550	28550	28550	28550	0
143	20231221	163300	741923050	28550	28550	28550	28550	0
144	20231221	163200	741923050	28550	28550	28550	28550	0
145	20231221	163100	741923050	28550	28550	28550	28550	0
146	20231221	163000	741923050	28550	28550	28550	28550	0
147	20231221	162900	741923050	28550	28550	28550	28550	0
148	20231221	162800	741923050	28550	28550	28550	28550	0
149	20231221	162700	741923050	28550	28550	28550	28550	0
150	20231221	162600	741923050	28550	28550	28550	28550	0
151	20231221	162500	741923050	28550	28550	28550	28550	0
152	20231221	162400	741923050	28550	28550	28550	28550	2715
153	20231221	162300	741923050	28550	28550	28550	28550	0
154	20231221	162200	741923050	28550	28550	28550	28550	0
155	20231221	162100	741923050	28550	28550	28550	28550	0
156	20231221	162000	741923050	28550	28550	28550	28550	0
157	20231221	161900	741923050	28550	28550	28550	28550	0
158	20231221	161800	741923050	28550	28550	28550	28550	0
159	20231221	161700	741923050	28550	28550	28550	28550	0
160	20231221	161600	741923050	28550	28550	28550	28550	0
161	20231221	161500	741923050	28550	28550	28550	28550	0
162	20231221	161400	741923050	28550	28550	28550	28550	0
163	20231221	161300	741923050	28550	28550	28550	28550	0
164	20231221	161200	741923050	28550	28550	28550	28550	0
165	20231221	161100	741923050	28550	28550	28550	28550	0
166	20231221	161000	741923050	28550	28550	28550	28550	0
167	20231221	160900	741923050	28550	28550	28550	28550	0
168	20231221	160800	741923050	28550	28550	28550	28550	0
169	20231221	160700	741923050	28550	28550	28550	28550	0
170	20231221	160600	741923050	28550	28550	28550	28550	0
171	20231221	160500	741923050	28550	28550	28550	28550	0
172	20231221	160400	741923050	28550	28550	28550	28550	0
173	20231221	160300	741923050	28550	28550	28550	28550	0
174	20231221	160200	741923050	28550	28550	28550	28550	0
175	20231221	160100	741923050	28550	28550	28550	28550	0
176	20231221	160000	741923050	28550	28550	28550	28550	0
177	20231221	155900	741923050	28550	28550	28550	28550	0
178	20231221	155800	741923050	28550	28550	28550	28550	0
179	20231221	155700	741923050	28550	28550	28550	28550	0
180	20231221	155600	741923050	28550	28550	28550	28550	0
181	20231221	155500	741923050	28550	28550	28550	28550	0
182	20231221	155400	741923050	28550	28550	28550	28550	2715
183	20231221	155300	741923050	28550	28550	28550	28550	0
184	20231221	155200	741923050	28550	28550	28550	28550	0
185	20231221	155100	741923050	28550	28550	28550	28550	0
186	20231221	155000	741923050	28550	28550	28550	28550	0
187	20231221	154900	741923050	28550	28550	28550	28550	0
188	20231221	154800	741923050	28550	28550	28550	28550	0
189	20231221	154700	741923050	28550	28550	28550	28550	0
190	20231221	154600	741923050	28550	28550	28550	28550	0
191	20231221	154500	741923050	28550	28550	28550	28550	0
192	20231221	154400	741923050	28550	28550	28550	28550	0
193	20231221	154300	741923050	28550	28550	28550	28550	0
194	20231221	154200	741923050	28550	28550	28550	28550	0
195	20231221	154100	741923050	28550	28550	28550	28550	0
196	20231221	154000	741923050	28550	28550	28550	28550	0
197	20231221	153900	741923050	28550	28550	28550	28550	0
198	20231221	153800	741923050	28550	28550	28550	28550	0
199	20231221	153700	741923050	28550	28550	28550	28550	0
200	20231221	153600	741923050	28550	28550	28550	28550	0
201	20231221	153500	741923050	28550	28550	28550	28550	0
202	20231221	153400	741923050	28550	28550	28550	28550	0
203	20231221	153300	741923050	28550	28550	28550	28550	0
204	20231221	153200	741923050	28550	28550	28550	28550	0
205	20231221	153100	741923050	28550	28550	28550	28550	0
206	20231221	153000	741923050	28550	28550	28550	28550	2715
207	20231221	152900	664409800	28450	28450	28450	28450	0
208	20231221	152800	664409800	28450	28450	28450	28450	0
209	20231221	152700	664409800	28450	28450	28450	28450	0
210	20231221	152600	664409800	28450	28450	28450	28450	0
211	20231221	152500	664409800	28450	28450	28450	28450	0
212	20231221	152400	664409800	28450	28450	28450	28450	0
213	20231221	152300	664409800	28450	28450	28450	28450	0
214	20231221	152200	664409800	28450	28450	28450	28450	0
215	20231221	152100	664409800	28450	28450	28450	28450	0
216	20231221	152000	664409800	28450	28450	28450	28450	0
217	20231221	151900	664409800	28450	28450	28450	28400	174
218	20231221	151800	659461850	28450	28450	28450	28450	5
219	20231221	151700	659319600	28400	28400	28500	28400	33
220	20231221	151600	658380400	28400	28400	28400	28400	7
221	20231221	151500	658181600	28500	28400	28500	28400	280
222	20231221	151400	650225800	28400	28300	28450	28300	735
223	20231221	151300	629350050	28300	28300	28300	28300	8
224	20231221	151200	629123650	28300	28350	28400	28300	159
225	20231221	151100	624619150	28350	28300	28350	28300	85
226	20231221	151000	622209850	28300	28300	28300	28300	9
227	20231221	150900	621955150	28300	28350	28350	28300	17
228	20231221	150800	621473600	28300	28350	28350	28300	461
229	20231221	150700	608407500	28300	28300	28300	28300	9
230	20231221	150600	608152800	28300	28300	28350	28300	41
231	20231221	150500	606990950	28300	28350	28350	28300	33
232	20231221	150400	606056100	28300	28300	28300	28300	40
233	20231221	150300	604924100	28300	28300	28350	28300	26
234	20231221	150200	604187650	28300	28350	28350	28300	24
235	20231221	150100	603507700	28300	28300	28350	28300	31
236	20231221	150000	602629750	28300	28300	28350	28300	9
237	20231221	145900	602375000	28350	28300	28350	28300	26
238	20231221	145800	601638400	28300	28350	28350	28300	21
239	20231221	145700	601043450	28300	28300	28300	28300	10
240	20231221	145600	600760450	28300	28300	28350	28300	20
241	20231221	145500	600193850	28300	28300	28350	28300	16
242	20231221	145400	599740700	28350	28300	28350	28300	22
243	20231221	145300	599117450	28300	28300	28350	28300	21
244	20231221	145200	598522550	28300	28300	28300	28300	9
245	20231221	145100	598267850	28300	28300	28350	28300	18
246	20231221	145000	597757850	28300	28300	28350	28300	23
247	20231221	144900	597106300	28300	28300	28350	28300	12
248	20231221	144800	596766450	28300	28300	28300	28300	159
249	20231221	144700	592266750	28300	28300	28350	28300	13
250	20231221	144600	591898800	28300	28300	28300	28300	7
251	20231221	144500	591700700	28300	28300	28300	28300	39
252	20231221	144400	590597000	28300	28300	28350	28300	10
253	20231221	144300	590313950	28300	28300	28300	28300	9
254	20231221	144200	590059250	28300	28300	28300	28300	10
255	20231221	144100	589776250	28300	28300	28300	28300	156
256	20231221	144000	585361450	28300	28300	28350	28300	204
257	20231221	143900	579587750	28300	28300	28300	28300	7
258	20231221	143800	579389650	28300	28300	28300	28300	10
259	20231221	143700	579106650	28300	28300	28350	28300	8
260	20231221	143600	578880200	28300	28300	28300	28300	56
261	20231221	143500	577295400	28300	28300	28300	28300	7
262	20231221	143400	577097300	28300	28300	28300	28300	7
263	20231221	143300	576899200	28300	28300	28300	28300	6
264	20231221	143200	576729400	28300	28300	28350	28300	10
265	20231221	143100	576446200	28300	28300	28300	28300	6
266	20231221	143000	576276400	28300	28250	28300	28250	73
267	20231221	142900	574210900	28250	28250	28300	28250	12
268	20231221	142800	573871650	28250	28250	28300	28250	7
269	20231221	142700	573673850	28250	28300	28300	28250	970
270	20231221	142600	546223050	28350	28300	28350	28300	36
271	20231221	142500	545204150	28300	28300	28350	28300	9
272	20231221	142400	544949400	28300	28300	28300	28300	555
273	20231221	142300	529242900	28300	28300	28300	28300	7
274	20231221	142200	529044800	28300	28300	28300	28300	8
275	20231221	142100	528818400	28300	28300	28300	28300	7
276	20231221	142000	528620300	28300	28300	28300	28300	6
277	20231221	141900	528450500	28300	28350	28350	28300	7
278	20231221	141800	528252350	28300	28350	28350	28300	168
279	20231221	141700	523497800	28300	28300	28350	28300	15
280	20231221	141600	523073150	28300	28300	28300	28300	7
281	20231221	141500	522875050	28300	28300	28300	28300	7
282	20231221	141400	522676950	28300	28300	28300	28300	6
283	20231221	141300	522507150	28300	28300	28350	28300	36
284	20231221	141200	521487050	28300	28300	28300	28300	7
285	20231221	141100	521288950	28300	28300	28300	28300	7
286	20231221	141000	521090850	28300	28300	28300	28300	5
287	20231221	140900	520949350	28300	28350	28350	28300	32
288	20231221	140800	520042600	28300	28300	28300	28300	11
289	20231221	140700	519731300	28300	28300	28300	28300	5
290	20231221	140600	519589800	28300	28300	28300	28300	1
291	20231221	140500	519561500	28300	28300	28300	28300	21
292	20231221	140400	518967200	28300	28300	28300	28300	1
293	20231221	140300	518938900	28300	28300	28300	28300	0
294	20231221	140200	518938900	28300	28350	28350	28300	12
295	20231221	140100	518599250	28300	28350	28350	28300	11
296	20231221	140000	518287450	28350	28350	28350	28350	0
297	20231221	135900	518287450	28350	28350	28350	28350	14
298	20231221	135800	517890550	28350	28350	28350	28350	11
299	20231221	135700	517578700	28350	28350	28350	28350	11
300	20231221	135600	517266850	28350	28300	28350	28300	11
301	20231221	135500	516955050	28350	28350	28350	28350	8
302	20231221	135400	516728250	28350	28300	28350	28300	5
303	20231221	135300	516586550	28350	28350	28350	28350	4
304	20231221	135200	516473150	28350	28350	28350	28350	2
305	20231221	135100	516416450	28350	28350	28350	28350	0
306	20231221	135000	516416450	28350	28300	28350	28300	3
307	20231221	134900	516331450	28300	28350	28350	28300	11
308	20231221	134800	516019850	28350	28350	28350	28350	46
309	20231221	134700	514715750	28350	28300	28350	28300	33
310	20231221	134600	513781700	28300	28350	28350	28300	759
311	20231221	134500	492286300	28350	28400	28400	28350	16
312	20231221	134400	491831950	28350	28350	28350	28350	1
313	20231221	134300	491803600	28350	28350	28350	28350	0
314	20231221	134200	491803600	28350	28350	28350	28350	0
315	20231221	134100	491803600	28350	28400	28400	28350	6
316	20231221	134000	491633250	28350	28350	28350	28350	362
317	20231221	133900	481370550	28350	28350	28350	28350	13
318	20231221	133800	481002000	28350	28350	28350	28350	55
319	20231221	133700	479442750	28350	28350	28350	28350	2
320	20231221	133600	479386050	28350	28350	28350	28350	0
321	20231221	133500	479386050	28350	28350	28350	28350	33
322	20231221	133400	478450500	28350	28350	28350	28350	280
323	20231221	133300	470512500	28350	28400	28400	28350	114
324	20231221	133200	467275050	28400	28400	28400	28400	1
325	20231221	133100	467246650	28400	28400	28400	28400	0
326	20231221	133000	467246650	28400	28400	28400	28400	0
327	20231221	132900	467246650	28400	28400	28400	28400	5
328	20231221	132800	467104650	28350	28350	28350	28350	20
329	20231221	132700	466537650	28400	28400	28400	28400	2
330	20231221	132600	466480850	28350	28350	28350	28350	1
331	20231221	132500	466452500	28350	28350	28350	28350	73
332	20231221	132400	464382950	28400	28400	28400	28400	46
333	20231221	132300	463076550	28350	28350	28350	28350	0
334	20231221	132200	463076550	28350	28350	28350	28350	75
335	20231221	132100	460950300	28400	28400	28400	28400	7
336	20231221	132000	460751500	28400	28400	28400	28400	0
337	20231221	131900	460751500	28400	28400	28400	28400	2
338	20231221	131800	460694700	28350	28350	28350	28350	2
339	20231221	131700	460638000	28350	28350	28350	28350	1
340	20231221	131600	460609650	28350	28350	28350	28350	1
341	20231221	131500	460581300	28400	28400	28400	28400	0
342	20231221	131400	460581300	28400	28400	28400	28400	128
343	20231221	131300	456946100	28400	28400	28400	28400	11
344	20231221	131200	456633700	28450	28450	28450	28450	0
345	20231221	131100	456633700	28450	28450	28450	28450	1
346	20231221	131000	456605250	28400	28400	28400	28400	4
347	20231221	130900	456491650	28450	28400	28450	28400	86
348	20231221	130800	454049200	28400	28400	28400	28400	1
349	20231221	130700	454020800	28400	28400	28400	28400	3
350	20231221	130600	453935600	28400	28400	28400	28400	0
351	20231221	130500	453935600	28400	28400	28400	28400	0
352	20231221	130400	453935600	28400	28400	28400	28400	2
353	20231221	130300	453878800	28400	28350	28400	28350	56
354	20231221	130200	452289200	28350	28350	28350	28350	288
355	20231221	130100	444124400	28350	28350	28350	28350	473
356	20231221	130000	430714850	28400	28400	28400	28400	200
357	20231221	125900	425034850	28450	28450	28450	28450	0
358	20231221	125800	425034850	28450	28400	28450	28400	40
359	20231221	125700	423897350	28400	28400	28400	28400	14
360	20231221	125600	423499750	28400	28400	28400	28400	88
361	20231221	125500	421000550	28400	28400	28450	28400	409
362	20231221	125400	409383700	28450	28450	28450	28450	6
363	20231221	125300	409213000	28450	28450	28450	28450	8
364	20231221	125200	408985400	28450	28450	28450	28450	122
365	20231221	125100	405514500	28450	28450	28450	28450	14
366	20231221	125000	405116200	28450	28450	28450	28450	0
367	20231221	124900	405116200	28450	28450	28450	28450	6
368	20231221	124800	404945500	28450	28450	28450	28450	5
369	20231221	124700	404803250	28450	28450	28450	28450	8
370	20231221	124600	404575650	28400	28400	28400	28400	6
371	20231221	124500	404405250	28450	28450	28450	28450	8
372	20231221	124400	404177650	28400	28400	28400	28400	8
373	20231221	124300	403950450	28450	28450	28450	28450	8
374	20231221	124200	403722850	28450	28450	28450	28450	0
375	20231221	124100	403722850	28450	28450	28450	28450	8
376	20231221	124000	403495250	28450	28450	28450	28450	18
377	20231221	123900	402983150	28450	28450	28450	28450	9
378	20231221	123800	402727100	28450	28450	28450	28450	8
379	20231221	123700	402499500	28450	28450	28450	28450	0
380	20231221	123600	402499500	28450	28450	28450	28450	8
381	20231221	123500	402271900	28400	28450	28450	28400	27
382	20231221	123400	401505050	28450	28450	28450	28450	8
383	20231221	123300	401277450	28400	28400	28400	28400	1
384	20231221	123200	401249050	28450	28450	28450	28450	6
385	20231221	123100	401078350	28450	28450	28450	28450	8
386	20231221	123000	400850750	28450	28450	28450	28450	10
387	20231221	122900	400566250	28450	28450	28450	28450	8
388	20231221	122800	400338650	28450	28450	28450	28450	0
389	20231221	122700	400338650	28450	28450	28450	28450	8
390	20231221	122600	400111050	28400	28400	28400	28400	0
391	20231221	122500	400111050	28400	28400	28400	28400	0
392	20231221	122400	400111050	28400	28450	28450	28400	25
393	20231221	122300	399400900	28400	28400	28400	28400	0
394	20231221	122200	399400900	28400	28400	28400	28400	10
395	20231221	122100	399116900	28450	28450	28450	28450	1
396	20231221	122000	399088450	28450	28450	28450	28450	0
397	20231221	121900	399088450	28450	28450	28450	28450	0
398	20231221	121800	399088450	28450	28400	28450	28400	466
399	20231221	121700	385853900	28450	28450	28450	28450	5
400	20231221	121600	385711650	28450	28450	28450	28450	7
401	20231221	121500	385512500	28450	28450	28450	28450	0
402	20231221	121400	385512500	28450	28450	28450	28450	14
403	20231221	121300	385114200	28450	28450	28450	28450	7
404	20231221	121200	384915050	28450	28450	28450	28450	1
405	20231221	121100	384886600	28450	28450	28450	28450	13
406	20231221	121000	384516750	28450	28450	28450	28450	1
407	20231221	120900	384488300	28450	28400	28450	28400	22
408	20231221	120800	383863000	28450	28450	28450	28450	0
409	20231221	120700	383863000	28450	28450	28450	28450	7
410	20231221	120600	383663850	28450	28450	28450	28450	17
411	20231221	120500	383180200	28450	28450	28450	28450	2
412	20231221	120400	383123300	28450	28450	28450	28450	8
413	20231221	120300	382895700	28450	28450	28450	28450	0
414	20231221	120200	382895700	28450	28450	28450	28450	9
415	20231221	120100	382639650	28450	28450	28450	28450	0
416	20231221	120000	382639650	28450	28450	28450	28450	9
417	20231221	115900	382383600	28450	28450	28450	28450	3
418	20231221	115800	382298250	28450	28450	28450	28450	11
419	20231221	115700	381985300	28400	28400	28400	28400	200
420	20231221	115600	376305300	28450	28450	28450	28450	8
421	20231221	115500	376077700	28450	28450	28450	28450	1
422	20231221	115400	376049250	28450	28450	28450	28450	19
423	20231221	115300	375508700	28450	28450	28450	28450	0
424	20231221	115200	375508700	28450	28450	28450	28450	11
425	20231221	115100	375195750	28450	28450	28450	28450	0
426	20231221	115000	375195750	28450	28400	28450	28400	9
427	20231221	114900	374939750	28450	28450	28450	28450	1
428	20231221	114800	374911300	28450	28400	28450	28400	22
429	20231221	114700	374285500	28450	28400	28450	28400	7
430	20231221	114600	374086550	28450	28450	28450	28450	10
431	20231221	114500	373802050	28450	28450	28450	28450	1
432	20231221	114400	373773600	28450	28450	28450	28450	0
433	20231221	114300	373773600	28450	28450	28450	28450	6
434	20231221	114200	373602900	28450	28450	28450	28450	27
435	20231221	114100	372834750	28450	28450	28450	28450	0
436	20231221	114000	372834750	28450	28450	28450	28450	51
437	20231221	113900	371383800	28500	28500	28500	28500	3
438	20231221	113800	371298300	28450	28450	28450	28450	0
439	20231221	113700	371298300	28450	28450	28450	28450	30
440	20231221	113600	370444800	28450	28500	28500	28450	8
441	20231221	113500	370217100	28500	28500	28500	28500	1
442	20231221	113400	370188600	28500	28500	28500	28500	6
443	20231221	113300	370017600	28500	28500	28500	28450	47
444	20231221	113200	368678500	28400	28400	28400	28400	15
445	20231221	113100	368252500	28500	28450	28500	28450	3
446	20231221	113000	368167100	28450	28450	28450	28450	32
447	20231221	112900	367256700	28450	28500	28500	28450	38
448	20231221	112800	366175550	28500	28500	28500	28500	6
449	20231221	112700	366004550	28500	28500	28500	28500	1
450	20231221	112600	365976050	28500	28500	28500	28500	3
451	20231221	112500	365890550	28450	28450	28450	28450	0
452	20231221	112400	365890550	28450	28450	28450	28450	9
453	20231221	112300	365634500	28500	28500	28500	28450	27
454	20231221	112200	364866100	28500	28500	28500	28500	9
455	20231221	112100	364609600	28500	28500	28500	28500	5
456	20231221	112000	364467100	28500	28500	28500	28500	7
457	20231221	111900	364267600	28500	28500	28500	28500	9
458	20231221	111800	364011100	28500	28500	28500	28500	10
459	20231221	111700	363726100	28500	28500	28500	28500	0
460	20231221	111600	363726100	28500	28500	28500	28500	12
461	20231221	111500	363384100	28500	28450	28500	28450	6
462	20231221	111400	363213150	28500	28500	28500	28500	12
463	20231221	111300	362871150	28500	28500	28500	28500	7
464	20231221	111200	362671650	28500	28500	28500	28500	17
465	20231221	111100	362187150	28500	28400	28500	28400	1047
466	20231221	111000	332442900	28400	28400	28400	28400	12
467	20231221	110900	332102100	28400	28400	28400	28400	39
468	20231221	110800	330994500	28400	28350	28400	28350	7
469	20231221	110700	330795850	28400	28400	28400	28400	12
470	20231221	110600	330455050	28400	28400	28400	28400	9
471	20231221	110500	330199450	28400	28350	28400	28350	9
472	20231221	110400	329944100	28400	28350	28400	28350	124
473	20231221	110300	326428500	28400	28400	28400	28350	16
474	20231221	110200	325974150	28400	28400	28400	28400	0
475	20231221	110100	325974150	28400	28400	28400	28400	8
476	20231221	110000	325746950	28400	28400	28400	28400	7
477	20231221	105900	325548150	28350	28350	28350	28300	224
478	20231221	105800	319207750	28350	28350	28350	28300	678
479	20231221	105700	299987700	28450	28450	28450	28450	4
480	20231221	105600	299873900	28400	28450	28450	28350	10
481	20231221	105500	299589900	28400	28400	28400	28400	1016
482	20231221	105400	270735500	28450	28450	28450	28450	60
483	20231221	105300	269028500	28450	28450	28450	28400	472
484	20231221	105200	255622600	28400	28400	28450	28400	17
485	20231221	105100	255139450	28450	28400	28450	28400	30
486	20231221	105000	254286450	28450	28400	28450	28400	11
487	20231221	104900	253973950	28450	28450	28450	28450	12
488	20231221	104800	253632550	28400	28400	28400	28400	0
489	20231221	104700	253632550	28400	28450	28450	28400	115
490	20231221	104600	250365800	28450	28450	28450	28450	55
491	20231221	104500	248801050	28450	28400	28450	28400	8
492	20231221	104400	248573500	28400	28450	28450	28400	52
493	20231221	104300	247096300	28400	28400	28400	28400	50
494	20231221	104200	245676300	28400	28400	28400	28400	74
495	20231221	104100	243574700	28400	28450	28450	28400	108
496	20231221	104000	240505600	28450	28450	28450	28450	0
497	20231221	103900	240505600	28450	28450	28450	28450	35
498	20231221	103800	239509850	28500	28500	28500	28450	428
499	20231221	103700	227330650	28550	28550	28550	28550	0
500	20231221	103600	227330650	28550	28500	28550	28500	11
501	20231221	103500	227016650	28550	28550	28550	28550	0
502	20231221	103400	227016650	28550	28550	28550	28550	0
503	20231221	103300	227016650	28550	28550	28550	28500	81
504	20231221	103200	224706700	28550	28500	28550	28500	31
505	20231221	103100	223823100	28450	28450	28450	28450	0
506	20231221	103000	223823100	28450	28500	28500	28450	64
507	20231221	102900	222001200	28500	28500	28500	28500	6
508	20231221	102800	221830200	28500	28500	28550	28500	8
509	20231221	102700	221601950	28550	28550	28550	28550	4
510	20231221	102600	221487750	28550	28500	28550	28500	35
511	20231221	102500	220489700	28450	28450	28450	28450	0
512	20231221	102400	220489700	28450	28450	28450	28450	11
513	20231221	102300	220176750	28500	28550	28550	28500	82
514	20231221	102200	217839500	28550	28550	28550	28550	0
515	20231221	102100	217839500	28550	28500	28550	28500	10
516	20231221	102000	217554350	28500	28500	28500	28500	3
517	20231221	101900	217468850	28450	28450	28450	28450	50
518	20231221	101800	216046350	28450	28450	28450	28450	0
519	20231221	101700	216046350	28450	28450	28450	28450	1
520	20231221	101600	216017900	28550	28500	28550	28500	122
521	20231221	101500	212540750	28550	28550	28550	28550	0
522	20231221	101400	212540750	28550	28550	28550	28550	8
523	20231221	101300	212312350	28500	28550	28550	28500	3
524	20231221	101200	212226800	28550	28550	28550	28550	0
525	20231221	101100	212226800	28550	28550	28550	28550	6
526	20231221	101000	212055500	28500	28500	28550	28500	25
527	20231221	100900	211341900	28500	28550	28550	28500	488
528	20231221	100800	197426900	28550	28550	28550	28550	0
529	20231221	100700	197426900	28550	28550	28550	28550	0
530	20231221	100600	197426900	28550	28550	28550	28550	0
531	20231221	100500	197426900	28550	28550	28550	28550	0
532	20231221	100400	197426900	28550	28550	28550	28550	0
533	20231221	100300	197426900	28550	28550	28550	28550	3
534	20231221	100200	197341250	28550	28550	28550	28550	6
535	20231221	100100	197169950	28550	28500	28550	28500	43
536	20231221	100000	195944400	28500	28500	28500	28500	21
537	20231221	095900	195345900	28550	28500	28550	28500	48
538	20231221	095800	193977400	28500	28500	28500	28500	50
539	20231221	095700	192552400	28550	28550	28550	28550	35
540	20231221	095600	191553150	28600	28600	28600	28600	8
541	20231221	095500	191324350	28600	28550	28600	28550	25
542	20231221	095400	190610550	28500	28600	28600	28500	12
543	20231221	095300	190268350	28600	28550	28600	28500	45
544	20231221	095200	188985250	28600	28600	28600	28600	0
545	20231221	095100	188985250	28600	28600	28600	28600	0
546	20231221	095000	188985250	28600	28600	28600	28600	0
547	20231221	094900	188985250	28600	28500	28600	28500	61
548	20231221	094800	187244600	28500	28500	28500	28500	0
549	20231221	094700	187244600	28500	28500	28500	28500	0
550	20231221	094600	187244600	28500	28500	28500	28500	13
551	20231221	094500	186874100	28500	28550	28550	28500	371
552	20231221	094400	176289650	28600	28600	28600	28600	6
553	20231221	094300	176118050	28600	28600	28600	28550	82
554	20231221	094200	173774150	28600	28600	28600	28600	0
555	20231221	094100	173774150	28600	28650	28650	28600	277
556	20231221	094000	165850950	28650	28650	28650	28650	107
557	20231221	093900	162785400	28650	28650	28650	28650	10
558	20231221	093800	162498900	28600	28600	28600	28600	400
559	20231221	093700	151058900	28600	28550	28600	28550	6
560	20231221	093600	150887550	28600	28600	28600	28600	20
561	20231221	093500	150315550	28600	28600	28600	28600	1
562	20231221	093400	150286950	28600	28600	28600	28600	1
563	20231221	093300	150258350	28600	28550	28600	28550	42
564	20231221	093200	149059200	28550	28600	28600	28550	136
565	20231221	093100	145176350	28600	28550	28600	28550	158
566	20231221	093000	140663550	28550	28600	28600	28550	51
567	20231221	092900	139205000	28600	28600	28600	28600	11
568	20231221	092800	138890400	28600	28650	28650	28550	501
569	20231221	092700	124571700	28650	28650	28650	28650	63
570	20231221	092600	122766750	28650	28650	28650	28650	5
571	20231221	092500	122623500	28650	28600	28650	28600	66
572	20231221	092400	120735750	28600	28700	28700	28600	26
573	20231221	092300	119991550	28700	28700	28700	28700	1
574	20231221	092200	119962850	28700	28700	28700	28700	10
575	20231221	092100	119675850	28700	28600	28700	28600	20
576	20231221	092000	119102750	28550	28600	28600	28550	203
577	20231221	091900	113306050	28700	28650	28700	28600	342
578	20231221	091800	103507800	28700	28600	28700	28600	16
579	20231221	091700	103049250	28650	28650	28700	28650	28
580	20231221	091600	102246900	28650	28600	28700	28600	138
581	20231221	091500	98295250	28600	28550	28600	28550	143
582	20231221	091400	94212150	28600	28550	28600	28550	89
583	20231221	091300	91670400	28550	28500	28550	28500	17
584	20231221	091200	91185800	28550	28500	28550	28500	7
585	20231221	091100	90986050	28500	28550	28550	28500	60
586	20231221	091000	89274500	28550	28550	28550	28550	1
587	20231221	090900	89245950	28550	28500	28550	28500	397
588	20231221	090800	77930350	28550	28500	28550	28500	69
589	20231221	090700	75963800	28500	28500	28500	28500	32
590	20231221	090600	75051800	28600	28500	28600	28500	253
591	20231221	090500	67839950	28550	28400	28600	28400	450
592	20231221	090400	55041550	28450	28450	28450	28400	113
593	20231221	090300	51826950	28450	28350	28500	28350	99
594	20231221	090200	49014400	28350	28300	28350	28300	557
595	20231221	090100	33248450	28300	28500	28500	28300	140
596	20231221	090000	29281300	28700	28400	28700	28300	1031