KissMeData/284740/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205300	728305550	21800	21800	21800	21800	338
3	20231220	205200	728305550	21800	21800	21800	21800	0
4	20231220	205100	728305550	21800	21800	21800	21800	0
5	20231220	205000	728305550	21800	21800	21800	21800	0
6	20231220	204900	728305550	21800	21800	21800	21800	0
7	20231220	204800	728305550	21800	21800	21800	21800	0
8	20231220	204700	728305550	21800	21800	21800	21800	0
9	20231220	204600	728305550	21800	21800	21800	21800	0
10	20231220	204500	728305550	21800	21800	21800	21800	0
11	20231220	204400	728305550	21800	21800	21800	21800	0
12	20231220	204300	728305550	21800	21800	21800	21800	0
13	20231220	204200	728305550	21800	21800	21800	21800	0
14	20231220	204100	728305550	21800	21800	21800	21800	0
15	20231220	204000	728305550	21800	21800	21800	21800	0
16	20231220	203900	728305550	21800	21800	21800	21800	0
17	20231220	203800	728305550	21800	21800	21800	21800	0
18	20231220	203700	728305550	21800	21800	21800	21800	0
19	20231220	203600	728305550	21800	21800	21800	21800	0
20	20231220	203500	728305550	21800	21800	21800	21800	0
21	20231220	203400	728305550	21800	21800	21800	21800	0
22	20231220	203300	728305550	21800	21800	21800	21800	0
23	20231220	203200	728305550	21800	21800	21800	21800	0
24	20231220	203100	728305550	21800	21800	21800	21800	0
25	20231220	203000	728305550	21800	21800	21800	21800	0
26	20231220	202900	728305550	21800	21800	21800	21800	0
27	20231220	202800	728305550	21800	21800	21800	21800	0
28	20231220	202700	728305550	21800	21800	21800	21800	0
29	20231220	202600	728305550	21800	21800	21800	21800	0
30	20231220	202500	728305550	21800	21800	21800	21800	0
31	20231220	202400	728305550	21800	21800	21800	21800	0
32	20231220	202300	728305550	21800	21800	21800	21800	338
33	20231220	202200	728305550	21800	21800	21800	21800	0
34	20231220	202100	728305550	21800	21800	21800	21800	0
35	20231220	202000	728305550	21800	21800	21800	21800	0
36	20231220	201900	728305550	21800	21800	21800	21800	0
37	20231220	201800	728305550	21800	21800	21800	21800	0
38	20231220	201700	728305550	21800	21800	21800	21800	0
39	20231220	201600	728305550	21800	21800	21800	21800	0
40	20231220	201500	728305550	21800	21800	21800	21800	0
41	20231220	201400	728305550	21800	21800	21800	21800	0
42	20231220	201300	728305550	21800	21800	21800	21800	0
43	20231220	201200	728305550	21800	21800	21800	21800	0
44	20231220	201100	728305550	21800	21800	21800	21800	0
45	20231220	201000	728305550	21800	21800	21800	21800	0
46	20231220	200900	728305550	21800	21800	21800	21800	0
47	20231220	200800	728305550	21800	21800	21800	21800	0
48	20231220	200700	728305550	21800	21800	21800	21800	0
49	20231220	200600	728305550	21800	21800	21800	21800	0
50	20231220	200500	728305550	21800	21800	21800	21800	0
51	20231220	200400	728305550	21800	21800	21800	21800	0
52	20231220	200300	728305550	21800	21800	21800	21800	0
53	20231220	200200	728305550	21800	21800	21800	21800	0
54	20231220	200100	728305550	21800	21800	21800	21800	0
55	20231220	200000	728305550	21800	21800	21800	21800	0
56	20231220	195900	728305550	21800	21800	21800	21800	0
57	20231220	195800	728305550	21800	21800	21800	21800	0
58	20231220	195700	728305550	21800	21800	21800	21800	0
59	20231220	195600	728305550	21800	21800	21800	21800	0
60	20231220	195500	728305550	21800	21800	21800	21800	0
61	20231220	195400	728305550	21800	21800	21800	21800	0
62	20231220	195300	728305550	21800	21800	21800	21800	338
63	20231220	195200	728305550	21800	21800	21800	21800	0
64	20231220	195100	728305550	21800	21800	21800	21800	0
65	20231220	195000	728305550	21800	21800	21800	21800	0
66	20231220	194900	728305550	21800	21800	21800	21800	0
67	20231220	194800	728305550	21800	21800	21800	21800	0
68	20231220	194700	728305550	21800	21800	21800	21800	0
69	20231220	194600	728305550	21800	21800	21800	21800	0
70	20231220	194500	728305550	21800	21800	21800	21800	0
71	20231220	194400	728305550	21800	21800	21800	21800	0
72	20231220	194300	728305550	21800	21800	21800	21800	0
73	20231220	194200	728305550	21800	21800	21800	21800	0
74	20231220	194100	728305550	21800	21800	21800	21800	0
75	20231220	194000	728305550	21800	21800	21800	21800	0
76	20231220	193900	728305550	21800	21800	21800	21800	0
77	20231220	193800	728305550	21800	21800	21800	21800	0
78	20231220	193700	728305550	21800	21800	21800	21800	0
79	20231220	193600	728305550	21800	21800	21800	21800	0
80	20231220	193500	728305550	21800	21800	21800	21800	0
81	20231220	193400	728305550	21800	21800	21800	21800	0
82	20231220	193300	728305550	21800	21800	21800	21800	0
83	20231220	193200	728305550	21800	21800	21800	21800	0
84	20231220	193100	728305550	21800	21800	21800	21800	0
85	20231220	193000	728305550	21800	21800	21800	21800	0
86	20231220	192900	728305550	21800	21800	21800	21800	0
87	20231220	192800	728305550	21800	21800	21800	21800	0
88	20231220	192700	728305550	21800	21800	21800	21800	0
89	20231220	192600	728305550	21800	21800	21800	21800	0
90	20231220	192500	728305550	21800	21800	21800	21800	0
91	20231220	192400	728305550	21800	21800	21800	21800	0
92	20231220	192300	728305550	21800	21800	21800	21800	338
93	20231220	192200	728305550	21800	21800	21800	21800	0
94	20231220	192100	728305550	21800	21800	21800	21800	0
95	20231220	192000	728305550	21800	21800	21800	21800	0
96	20231220	191900	728305550	21800	21800	21800	21800	0
97	20231220	191800	728305550	21800	21800	21800	21800	0
98	20231220	191700	728305550	21800	21800	21800	21800	0
99	20231220	191600	728305550	21800	21800	21800	21800	0
100	20231220	191500	728305550	21800	21800	21800	21800	0
101	20231220	191400	728305550	21800	21800	21800	21800	0
102	20231220	191300	728305550	21800	21800	21800	21800	0
103	20231220	191200	728305550	21800	21800	21800	21800	0
104	20231220	191100	728305550	21800	21800	21800	21800	0
105	20231220	191000	728305550	21800	21800	21800	21800	0
106	20231220	190900	728305550	21800	21800	21800	21800	0
107	20231220	190800	728305550	21800	21800	21800	21800	0
108	20231220	190700	728305550	21800	21800	21800	21800	0
109	20231220	190600	728305550	21800	21800	21800	21800	0
110	20231220	190500	728305550	21800	21800	21800	21800	0
111	20231220	190400	728305550	21800	21800	21800	21800	0
112	20231220	190300	728305550	21800	21800	21800	21800	0
113	20231220	190200	728305550	21800	21800	21800	21800	0
114	20231220	190100	728305550	21800	21800	21800	21800	0
115	20231220	190000	728305550	21800	21800	21800	21800	0
116	20231220	185900	728305550	21800	21800	21800	21800	0
117	20231220	185800	728305550	21800	21800	21800	21800	0
118	20231220	185700	728305550	21800	21800	21800	21800	0
119	20231220	185600	728305550	21800	21800	21800	21800	0
120	20231220	185500	728305550	21800	21800	21800	21800	0
121	20231220	185400	728305550	21800	21800	21800	21800	0
122	20231220	185300	728305550	21800	21800	21800	21800	338
123	20231220	185200	728305550	21800	21800	21800	21800	0
124	20231220	185100	728305550	21800	21800	21800	21800	0
125	20231220	185000	728305550	21800	21800	21800	21800	0
126	20231220	184900	728305550	21800	21800	21800	21800	0
127	20231220	184800	728305550	21800	21800	21800	21800	0
128	20231220	184700	728305550	21800	21800	21800	21800	0
129	20231220	184600	728305550	21800	21800	21800	21800	0
130	20231220	184500	728305550	21800	21800	21800	21800	0
131	20231220	184400	728305550	21800	21800	21800	21800	0
132	20231220	184300	728305550	21800	21800	21800	21800	0
133	20231220	184200	728305550	21800	21800	21800	21800	0
134	20231220	184100	728305550	21800	21800	21800	21800	0
135	20231220	184000	728305550	21800	21800	21800	21800	0
136	20231220	183900	728305550	21800	21800	21800	21800	0
137	20231220	183800	728305550	21800	21800	21800	21800	0
138	20231220	183700	728305550	21800	21800	21800	21800	0
139	20231220	183600	728305550	21800	21800	21800	21800	0
140	20231220	183500	728305550	21800	21800	21800	21800	0
141	20231220	183400	728305550	21800	21800	21800	21800	0
142	20231220	183300	728305550	21800	21800	21800	21800	0
143	20231220	183200	728305550	21800	21800	21800	21800	0
144	20231220	183100	728305550	21800	21800	21800	21800	0
145	20231220	183000	728305550	21800	21800	21800	21800	0
146	20231220	182900	728305550	21800	21800	21800	21800	0
147	20231220	182800	728305550	21800	21800	21800	21800	0
148	20231220	182700	728305550	21800	21800	21800	21800	0
149	20231220	182600	728305550	21800	21800	21800	21800	0
150	20231220	182500	728305550	21800	21800	21800	21800	0
151	20231220	182400	728305550	21800	21800	21800	21800	0
152	20231220	182300	728305550	21800	21800	21800	21800	338
153	20231220	182200	728305550	21800	21800	21800	21800	0
154	20231220	182100	728305550	21800	21800	21800	21800	0
155	20231220	182000	728305550	21800	21800	21800	21800	0
156	20231220	181900	728305550	21800	21800	21800	21800	0
157	20231220	181800	728305550	21800	21800	21800	21800	0
158	20231220	181700	728305550	21800	21800	21800	21800	0
159	20231220	181600	728305550	21800	21800	21800	21800	0
160	20231220	181500	728305550	21800	21800	21800	21800	0
161	20231220	181400	728305550	21800	21800	21800	21800	0
162	20231220	181300	728305550	21800	21800	21800	21800	0
163	20231220	181200	728305550	21800	21800	21800	21800	0
164	20231220	181100	728305550	21800	21800	21800	21800	0
165	20231220	181000	728305550	21800	21800	21800	21800	0
166	20231220	180900	728305550	21800	21800	21800	21800	0
167	20231220	180800	728305550	21800	21800	21800	21800	0
168	20231220	180700	728305550	21800	21800	21800	21800	0
169	20231220	180600	728305550	21800	21800	21800	21800	0
170	20231220	180500	728305550	21800	21800	21800	21800	0
171	20231220	180400	728305550	21800	21800	21800	21800	0
172	20231220	180300	728305550	21800	21800	21800	21800	0
173	20231220	180200	728305550	21800	21800	21800	21800	0
174	20231220	180100	728305550	21800	21800	21800	21800	0
175	20231220	180000	728305550	21800	21800	21800	21800	0
176	20231220	175900	728305550	21800	21800	21800	21800	0
177	20231220	175800	728305550	21800	21800	21800	21800	0
178	20231220	175700	728305550	21800	21800	21800	21800	0
179	20231220	175600	728305550	21800	21800	21800	21800	0
180	20231220	175500	728305550	21800	21800	21800	21800	0
181	20231220	175400	728305550	21800	21800	21800	21800	0
182	20231220	175300	728305550	21800	21800	21800	21800	338
183	20231220	175200	728305550	21800	21800	21800	21800	0
184	20231220	175100	728305550	21800	21800	21800	21800	0
185	20231220	175000	728305550	21800	21800	21800	21800	0
186	20231220	174900	728305550	21800	21800	21800	21800	0
187	20231220	174800	728305550	21800	21800	21800	21800	0
188	20231220	174700	728305550	21800	21800	21800	21800	0
189	20231220	174600	728305550	21800	21800	21800	21800	0
190	20231220	174500	728305550	21800	21800	21800	21800	0
191	20231220	174400	728305550	21800	21800	21800	21800	0
192	20231220	174300	728305550	21800	21800	21800	21800	0
193	20231220	174200	728305550	21800	21800	21800	21800	0
194	20231220	174100	728305550	21800	21800	21800	21800	0
195	20231220	174000	728305550	21800	21800	21800	21800	0
196	20231220	173900	728305550	21800	21800	21800	21800	0
197	20231220	173800	728305550	21800	21800	21800	21800	0
198	20231220	173700	728305550	21800	21800	21800	21800	0
199	20231220	173600	728305550	21800	21800	21800	21800	0
200	20231220	173500	728305550	21800	21800	21800	21800	0
201	20231220	173400	728305550	21800	21800	21800	21800	0
202	20231220	173300	728305550	21800	21800	21800	21800	0
203	20231220	173200	728305550	21800	21800	21800	21800	0
204	20231220	173100	728305550	21800	21800	21800	21800	0
205	20231220	173000	728305550	21800	21800	21800	21800	0
206	20231220	172900	728305550	21800	21800	21800	21800	0
207	20231220	172800	728305550	21800	21800	21800	21800	0
208	20231220	172700	728305550	21800	21800	21800	21800	0
209	20231220	172600	728305550	21800	21800	21800	21800	0
210	20231220	172500	728305550	21800	21800	21800	21800	0
211	20231220	172400	728305550	21800	21800	21800	21800	0
212	20231220	172300	728305550	21800	21800	21800	21800	338
213	20231220	172200	728305550	21800	21800	21800	21800	0
214	20231220	172100	728305550	21800	21800	21800	21800	0
215	20231220	172000	728305550	21800	21800	21800	21800	0
216	20231220	171900	728305550	21800	21800	21800	21800	0
217	20231220	171800	728305550	21800	21800	21800	21800	0
218	20231220	171700	728305550	21800	21800	21800	21800	0
219	20231220	171600	728305550	21800	21800	21800	21800	0
220	20231220	171500	728305550	21800	21800	21800	21800	0
221	20231220	171400	728305550	21800	21800	21800	21800	0
222	20231220	171300	728305550	21800	21800	21800	21800	0
223	20231220	171200	728305550	21800	21800	21800	21800	0
224	20231220	171100	728305550	21800	21800	21800	21800	0
225	20231220	171000	728305550	21800	21800	21800	21800	0
226	20231220	170900	728305550	21800	21800	21800	21800	0
227	20231220	170800	728305550	21800	21800	21800	21800	0
228	20231220	170700	728305550	21800	21800	21800	21800	0
229	20231220	170600	728305550	21800	21800	21800	21800	0
230	20231220	170500	728305550	21800	21800	21800	21800	0
231	20231220	170400	728305550	21800	21800	21800	21800	0
232	20231220	170300	728305550	21800	21800	21800	21800	0
233	20231220	170200	728305550	21800	21800	21800	21800	0
234	20231220	170100	728305550	21800	21800	21800	21800	0
235	20231220	170000	728305550	21800	21800	21800	21800	0
236	20231220	165900	728305550	21800	21800	21800	21800	0
237	20231220	165800	728305550	21800	21800	21800	21800	0
238	20231220	165700	728305550	21800	21800	21800	21800	0
239	20231220	165600	728305550	21800	21800	21800	21800	0
240	20231220	165500	728305550	21800	21800	21800	21800	0
241	20231220	165400	728305550	21800	21800	21800	21800	0
242	20231220	165300	728305550	21800	21800	21800	21800	338
243	20231220	165200	728305550	21800	21800	21800	21800	0
244	20231220	165100	728305550	21800	21800	21800	21800	0
245	20231220	165000	728305550	21800	21800	21800	21800	0
246	20231220	164900	728305550	21800	21800	21800	21800	0
247	20231220	164800	728305550	21800	21800	21800	21800	0
248	20231220	164700	728305550	21800	21800	21800	21800	0
249	20231220	164600	728305550	21800	21800	21800	21800	0
250	20231220	164500	728305550	21800	21800	21800	21800	0
251	20231220	164400	728305550	21800	21800	21800	21800	0
252	20231220	164300	728305550	21800	21800	21800	21800	0
253	20231220	164200	728305550	21800	21800	21800	21800	0
254	20231220	164100	728305550	21800	21800	21800	21800	0
255	20231220	164000	728305550	21800	21800	21800	21800	0
256	20231220	163900	728305550	21800	21800	21800	21800	0
257	20231220	163800	728305550	21800	21800	21800	21800	0
258	20231220	163700	728305550	21800	21800	21800	21800	0
259	20231220	163600	728305550	21800	21800	21800	21800	0
260	20231220	163500	728305550	21800	21800	21800	21800	0
261	20231220	163400	728305550	21800	21800	21800	21800	0
262	20231220	163300	728305550	21800	21800	21800	21800	0
263	20231220	163200	728305550	21800	21800	21800	21800	0
264	20231220	163100	728305550	21800	21800	21800	21800	0
265	20231220	163000	728305550	21800	21800	21800	21800	0
266	20231220	162900	728305550	21800	21800	21800	21800	0
267	20231220	162800	728305550	21800	21800	21800	21800	0
268	20231220	162700	728305550	21800	21800	21800	21800	0
269	20231220	162600	728305550	21800	21800	21800	21800	0
270	20231220	162500	728305550	21800	21800	21800	21800	0
271	20231220	162400	728305550	21800	21800	21800	21800	0
272	20231220	162300	728305550	21800	21800	21800	21800	338
273	20231220	162200	728305550	21800	21800	21800	21800	0
274	20231220	162100	728305550	21800	21800	21800	21800	0
275	20231220	162000	728305550	21800	21800	21800	21800	0
276	20231220	161900	728305550	21800	21800	21800	21800	0
277	20231220	161800	728305550	21800	21800	21800	21800	0
278	20231220	161700	728305550	21800	21800	21800	21800	0
279	20231220	161600	728305550	21800	21800	21800	21800	0
280	20231220	161500	728305550	21800	21800	21800	21800	0
281	20231220	161400	728305550	21800	21800	21800	21800	0
282	20231220	161300	728305550	21800	21800	21800	21800	0
283	20231220	161200	728305550	21800	21800	21800	21800	0
284	20231220	161100	728305550	21800	21800	21800	21800	0
285	20231220	161000	728305550	21800	21800	21800	21800	0
286	20231220	160900	728305550	21800	21800	21800	21800	0
287	20231220	160800	728305550	21800	21800	21800	21800	0
288	20231220	160700	728305550	21800	21800	21800	21800	0
289	20231220	160600	728305550	21800	21800	21800	21800	0
290	20231220	160500	728305550	21800	21800	21800	21800	0
291	20231220	160400	728305550	21800	21800	21800	21800	0
292	20231220	160300	728305550	21800	21800	21800	21800	0
293	20231220	160200	728305550	21800	21800	21800	21800	0
294	20231220	160100	728305550	21800	21800	21800	21800	0
295	20231220	160000	728305550	21800	21800	21800	21800	0
296	20231220	155900	728305550	21800	21800	21800	21800	0
297	20231220	155800	728305550	21800	21800	21800	21800	0
298	20231220	155700	728305550	21800	21800	21800	21800	0
299	20231220	155600	728305550	21800	21800	21800	21800	0
300	20231220	155500	728305550	21800	21800	21800	21800	0
301	20231220	155400	728305550	21800	21800	21800	21800	0
302	20231220	155300	728305550	21800	21800	21800	21800	338
303	20231220	155200	728305550	21800	21800	21800	21800	0
304	20231220	155100	728305550	21800	21800	21800	21800	0
305	20231220	155000	728305550	21800	21800	21800	21800	0
306	20231220	154900	728305550	21800	21800	21800	21800	0
307	20231220	154800	728305550	21800	21800	21800	21800	0
308	20231220	154700	728305550	21800	21800	21800	21800	0
309	20231220	154600	728305550	21800	21800	21800	21800	0
310	20231220	154500	728305550	21800	21800	21800	21800	0
311	20231220	154400	728305550	21800	21800	21800	21800	0
312	20231220	154300	728305550	21800	21800	21800	21800	0
313	20231220	154200	728305550	21800	21800	21800	21800	0
314	20231220	154100	728305550	21800	21800	21800	21800	0
315	20231220	154000	728305550	21800	21800	21800	21800	0
316	20231220	153900	728305550	21800	21800	21800	21800	0
317	20231220	153800	728305550	21800	21800	21800	21800	0
318	20231220	153700	728305550	21800	21800	21800	21800	0
319	20231220	153600	728305550	21800	21800	21800	21800	0
320	20231220	153500	728305550	21800	21800	21800	21800	0
321	20231220	153400	728305550	21800	21800	21800	21800	0
322	20231220	153300	728305550	21800	21800	21800	21800	0
323	20231220	153200	728305550	21800	21800	21800	21800	0
324	20231220	153100	728305550	21800	21800	21800	21800	0
325	20231220	153000	728305550	21800	21800	21800	21800	338
326	20231220	152900	720937150	21600	21600	21600	21600	0
327	20231220	152800	720937150	21600	21600	21600	21600	0
328	20231220	152700	720937150	21600	21600	21600	21600	0
329	20231220	152600	720937150	21600	21600	21600	21600	0
330	20231220	152500	720937150	21600	21600	21600	21600	0
331	20231220	152400	720937150	21600	21600	21600	21600	0
332	20231220	152300	720937150	21600	21600	21600	21600	0
333	20231220	152200	720937150	21600	21600	21600	21600	0
334	20231220	152100	720937150	21600	21600	21600	21600	0
335	20231220	152000	720937150	21600	21600	21600	21600	0
336	20231220	151900	720937150	21600	21650	21750	21600	702
337	20231220	151800	705738950	21650	21700	21750	21650	1226
338	20231220	151700	679144400	21750	21800	21800	21700	410
339	20231220	151600	670235650	21750	21750	21800	21750	31
340	20231220	151500	669560750	21750	21750	21800	21750	205
341	20231220	151400	665099950	21800	21750	21800	21750	69
342	20231220	151300	663598500	21750	21750	21800	21750	35
343	20231220	151200	662836950	21800	21800	21800	21750	59
344	20231220	151100	661551800	21750	21800	21800	21750	66
345	20231220	151000	660114400	21750	21750	21800	21750	38
346	20231220	150900	659287600	21800	21750	21800	21750	135
347	20231220	150800	656345600	21750	21750	21800	21750	54
348	20231220	150700	655170150	21750	21750	21800	21750	100
349	20231220	150600	652991250	21800	21750	21800	21750	49
350	20231220	150500	651924450	21750	21750	21800	21700	55
351	20231220	150400	650728050	21750	21750	21800	21700	261
352	20231220	150300	645061650	21750	21750	21800	21750	64
353	20231220	150200	643668500	21750	21750	21800	21750	44
354	20231220	150100	642710350	21750	21750	21800	21750	54
355	20231220	150000	641534900	21800	21700	21800	21700	105
356	20231220	145900	639254150	21700	21750	21800	21700	84
357	20231220	145800	637430650	21800	21700	21800	21700	128
358	20231220	145700	634648500	21700	21700	21750	21700	87
359	20231220	145600	632759900	21700	21700	21750	21700	78
360	20231220	145500	631066400	21700	21700	21750	21700	121
361	20231220	145400	628439450	21750	21750	21800	21700	231
362	20231220	145300	623415400	21800	21750	21800	21750	88
363	20231220	145200	621500450	21750	21750	21800	21750	122
364	20231220	145100	618845800	21750	21750	21800	21750	102
365	20231220	145000	616625650	21750	21750	21800	21750	88
366	20231220	144900	614710350	21750	21750	21800	21750	110
367	20231220	144800	612316800	21750	21750	21800	21750	77
368	20231220	144700	610641100	21750	21750	21800	21750	97
369	20231220	144600	608530600	21750	21750	21800	21750	79
370	20231220	144500	606811700	21750	21750	21800	21750	129
371	20231220	144400	604004050	21750	21750	21800	21750	98
372	20231220	144300	601871200	21750	21750	21800	21750	88
373	20231220	144200	599955800	21750	21750	21800	21750	102
374	20231220	144100	597736700	21750	21750	21800	21750	71
375	20231220	144000	596191550	21750	21750	21800	21750	184
376	20231220	143900	592185750	21750	21800	21800	21750	65
377	20231220	143800	590771400	21800	21750	21800	21750	87
378	20231220	143700	588878450	21800	21750	21800	21750	103
379	20231220	143600	586637350	21750	21750	21800	21750	100
380	20231220	143500	584460600	21750	21750	21800	21750	77
381	20231220	143400	582785200	21750	21800	21800	21750	109
382	20231220	143300	580413050	21800	21750	21800	21750	83
383	20231220	143200	578607450	21750	21750	21800	21750	88
384	20231220	143100	576692700	21750	21750	21800	21750	129
385	20231220	143000	573884550	21750	21750	21750	21750	55
386	20231220	142900	572688300	21800	21800	21800	21750	98
387	20231220	142800	570555350	21750	21700	21750	21700	353
388	20231220	142700	562883950	21700	21700	21750	21700	100
389	20231220	142600	560712450	21700	21700	21800	21700	84
390	20231220	142500	558888100	21700	21750	21800	21700	88
391	20231220	142400	556976250	21750	21750	21800	21750	41
392	20231220	142300	556083650	21750	21800	21800	21750	37
393	20231220	142200	555278250	21750	21750	21800	21700	53
394	20231220	142100	554125750	21700	21750	21750	21700	27
395	20231220	142000	553539000	21700	21700	21750	21700	29
396	20231220	141900	552909100	21700	21700	21750	21700	34
397	20231220	141800	552170850	21750	21700	21800	21700	43
398	20231220	141700	551235750	21750	21750	21750	21700	494
399	20231220	141600	540491550	21750	21750	21800	21750	43
400	20231220	141500	539555350	21750	21800	21800	21750	33
401	20231220	141400	538836950	21750	21800	21800	21750	52
402	20231220	141300	537704550	21750	21750	21800	21750	50
403	20231220	141200	536616150	21800	21750	21800	21750	45
404	20231220	141100	535636500	21800	21750	21800	21750	34
405	20231220	141000	534896350	21750	21750	21800	21750	58
406	20231220	140900	533633200	21750	21800	21800	21750	46
407	20231220	140800	532631550	21800	21750	21800	21750	49
408	20231220	140700	531564250	21750	21800	21800	21750	100
409	20231220	140600	529385000	21750	21750	21800	21750	32
410	20231220	140500	528688500	21750	21800	21800	21750	43
411	20231220	140400	527752200	21750	21750	21800	21750	38
412	20231220	140300	526924600	21800	21800	21800	21750	39
413	20231220	140200	526075250	21800	21750	21800	21750	45
414	20231220	140100	525094950	21750	21800	21800	21750	26
415	20231220	140000	524529350	21750	21750	21800	21750	53
416	20231220	135900	523375100	21800	21750	21800	21750	57
417	20231220	135800	522133350	21800	21800	21800	21750	71
418	20231220	135700	520586550	21750	21750	21800	21750	43
419	20231220	135600	519649800	21750	21800	21800	21750	46
420	20231220	135500	518647800	21750	21750	21800	21750	31
421	20231220	135400	517972750	21750	21800	21800	21750	60
422	20231220	135300	516665700	21750	21750	21750	21750	11
423	20231220	135200	516426450	21800	21800	21800	21750	33
424	20231220	135100	515707850	21800	21800	21800	21750	31
425	20231220	135000	515032550	21800	21800	21850	21800	55
426	20231220	134900	513831500	21800	21800	21800	21750	48
427	20231220	134800	512785550	21800	21850	21850	21800	43
428	20231220	134700	511847050	21800	21850	21850	21800	48
429	20231220	134600	510799100	21800	21850	21850	21800	24
430	20231220	134500	510275550	21800	21850	21850	21800	58
431	20231220	134400	509009350	21850	21800	21850	21800	20
432	20231220	134300	508573050	21800	21800	21800	21750	97
433	20231220	134200	506458900	21800	21750	21800	21750	251
434	20231220	134100	500987850	21800	21750	21800	21750	42
435	20231220	134000	500073000	21800	21800	21800	21750	59
436	20231220	133900	498787500	21800	21800	21800	21750	36
437	20231220	133800	498003500	21750	21750	21800	21750	49
438	20231220	133700	496936100	21750	21750	21800	21750	41
439	20231220	133600	496043150	21750	21750	21800	21750	53
440	20231220	133500	494888400	21750	21750	21800	21750	38
441	20231220	133400	494060900	21800	21800	21800	21750	22
442	20231220	133300	493582100	21800	21800	21800	21750	53
443	20231220	133200	492427900	21750	21800	21800	21750	34
444	20231220	133100	491687500	21750	21800	21800	21750	244
445	20231220	133000	486369250	21800	21750	21800	21750	32
446	20231220	132900	485672350	21800	21800	21800	21750	55
447	20231220	132800	484474300	21750	21750	21800	21750	31
448	20231220	132700	483799550	21800	21800	21800	21750	59
449	20231220	132600	482513850	21750	21750	21800	21750	42
450	20231220	132500	481599950	21750	21800	21800	21750	41
451	20231220	132400	480707050	21750	21750	21750	21750	15
452	20231220	132300	480380800	21750	21700	21800	21700	34
453	20231220	132200	479640550	21750	21800	21800	21700	162
454	20231220	132100	476110500	21800	21800	21800	21700	79
455	20231220	132000	474392100	21750	21750	21800	21750	281
456	20231220	131900	468278850	21800	21800	21800	21750	35
457	20231220	131800	467517100	21750	21750	21800	21750	42
458	20231220	131700	466602550	21750	21750	21800	21750	63
459	20231220	131600	465230250	21800	21800	21800	21750	65
460	20231220	131500	463814200	21800	21800	21800	21750	32
461	20231220	131400	463117250	21750	21750	21800	21750	45
462	20231220	131300	462137350	21750	21800	21800	21750	55
463	20231220	131200	460939200	21800	21750	21800	21750	35
464	20231220	131100	460176950	21800	21750	21800	21750	40
465	20231220	131000	459305750	21750	21750	21800	21750	34
466	20231220	130900	458565400	21800	21750	21800	21750	37
467	20231220	130800	457759550	21800	21800	21800	21750	46
468	20231220	130700	456757450	21750	21750	21800	21750	59
469	20231220	130600	455473600	21800	21800	21800	21750	36
470	20231220	130500	454689400	21800	21750	21800	21750	38
471	20231220	130400	453861750	21800	21800	21800	21750	44
472	20231220	130300	452903450	21800	21750	21800	21750	53
473	20231220	130200	451748750	21750	21800	21800	21750	45
474	20231220	130100	450768450	21750	21750	21800	21750	39
475	20231220	130000	449919600	21800	21800	21800	21750	40
476	20231220	125900	449048100	21800	21750	21800	21750	40
477	20231220	125800	448176900	21750	21750	21800	21750	63
478	20231220	125700	446804450	21750	21750	21850	21750	28
479	20231220	125600	446194600	21750	21800	21800	21750	64
480	20231220	125500	444800000	21800	21800	21850	21750	100
481	20231220	125400	442620850	21800	21800	21800	21750	227
482	20231220	125300	437672700	21750	21750	21800	21750	46
483	20231220	125200	436670700	21750	21750	21800	21750	25
484	20231220	125100	436126500	21750	21800	21800	21750	48
485	20231220	125000	435080800	21750	21750	21800	21750	235
486	20231220	124900	429969500	21700	21700	21750	21700	56
487	20231220	124800	428752550	21700	21700	21750	21700	27
488	20231220	124700	428165950	21750	21750	21750	21700	29
489	20231220	124600	427535700	21700	21700	21750	21700	69
490	20231220	124500	426036200	21750	21750	21750	21700	36
491	20231220	124400	425253650	21750	21750	21750	21700	37
492	20231220	124300	424449500	21750	21750	21750	21750	28
493	20231220	124200	423840500	21750	21750	21750	21700	43
494	20231220	124100	422905300	21750	21750	21750	21700	30
495	20231220	124000	422252950	21700	21700	21750	21700	19
496	20231220	123900	421839950	21700	21750	21750	21700	30
497	20231220	123800	421187850	21700	21700	21750	21700	47
498	20231220	123700	420166250	21750	21750	21750	21700	36
499	20231220	123600	419383400	21750	21800	21800	21750	33
500	20231220	123500	418664500	21750	21750	21800	21700	37
501	20231220	123400	417859800	21750	21750	21750	21750	27
502	20231220	123300	417272550	21750	21750	21800	21750	75
503	20231220	123200	415640600	21750	21700	21750	21700	126
504	20231220	123100	412900550	21750	21750	21750	21700	39
505	20231220	123000	412052550	21750	21750	21750	21700	24
506	20231220	122900	411531050	21750	21700	21750	21700	169
507	20231220	122800	407855900	21750	21750	21750	21700	30
508	20231220	122700	407203550	21750	21750	21750	21700	46
509	20231220	122600	406203550	21750	21700	21750	21700	34
510	20231220	122500	405464350	21750	21700	21750	21650	653
511	20231220	122400	391291200	21700	21650	21700	21650	20
512	20231220	122300	390857950	21650	21650	21700	21650	9
513	20231220	122200	390662950	21700	21600	21700	21600	56
514	20231220	122100	389448900	21650	21600	21650	21600	16
515	20231220	122000	389102600	21600	21650	21650	21600	20
516	20231220	121900	388669650	21700	21700	21700	21650	44
517	20231220	121800	387715050	21700	21650	21700	21650	60
518	20231220	121700	386413300	21650	21650	21700	21650	10
519	20231220	121600	386196450	21650	21700	21700	21650	31
520	20231220	121500	385524000	21700	21650	21700	21650	63
521	20231220	121400	384159350	21600	21650	21650	21600	18
522	20231220	121300	383769700	21700	21650	21700	21650	42
523	20231220	121200	382858450	21650	21650	21700	21650	36
524	20231220	121100	382077350	21650	21650	21700	21650	33
525	20231220	121000	381361650	21700	21650	21700	21650	126
526	20231220	120900	378632800	21700	21700	21700	21650	51
527	20231220	120800	377526300	21650	21650	21700	21650	39
528	20231220	120700	376680250	21650	21600	21700	21600	148
529	20231220	120600	373474850	21650	21650	21650	21600	39
530	20231220	120500	372630550	21600	21650	21650	21600	33
531	20231220	120400	371916350	21650	21600	21650	21600	26
532	20231220	120300	371353650	21600	21650	21650	21600	131
533	20231220	120200	368517650	21650	21600	21650	21600	54
534	20231220	120100	367348800	21600	21600	21650	21600	12
535	20231220	120000	367089100	21650	21650	21650	21600	48
536	20231220	115900	366050250	21650	21650	21650	21600	28
537	20231220	115800	365444150	21600	21650	21650	21600	36
538	20231220	115700	364664950	21600	21600	21650	21600	13
539	20231220	115600	364383850	21650	21600	21650	21600	4
540	20231220	115500	364297400	21650	21600	21650	21600	48
541	20231220	115400	363258400	21650	21600	21650	21600	45
542	20231220	115300	362284600	21600	21650	21650	21600	20
543	20231220	115200	361851900	21600	21650	21650	21600	32
544	20231220	115100	361159250	21650	21600	21650	21600	56
545	20231220	115000	359947050	21650	21650	21650	21600	6
546	20231220	114900	359817250	21600	21650	21650	21600	39
547	20231220	114800	358973300	21650	21550	21650	21550	33
548	20231220	114700	358259150	21600	21600	21600	21550	30
549	20231220	114600	357611250	21650	21650	21650	21600	43
550	20231220	114500	356680700	21650	21650	21650	21600	31
551	20231220	114400	356009750	21650	21600	21650	21550	39
552	20231220	114300	355167400	21550	21550	21600	21550	4
553	20231220	114200	355081150	21550	21600	21650	21550	49
554	20231220	114100	354022400	21600	21550	21600	21550	35
555	20231220	114000	353266550	21550	21600	21600	21550	16
556	20231220	113900	352921050	21550	21600	21600	21550	319
557	20231220	113800	346046100	21650	21650	21650	21600	283
558	20231220	113700	339930800	21650	21650	21650	21600	28
559	20231220	113600	339324750	21600	21650	21650	21600	4
560	20231220	113500	339238300	21650	21600	21650	21600	47
561	20231220	113400	338220900	21650	21650	21650	21600	21
562	20231220	113300	337766600	21600	21650	21650	21600	17
563	20231220	113200	337398700	21600	21600	21650	21600	39
564	20231220	113100	336554650	21650	21650	21650	21600	42
565	20231220	113000	335645450	21600	21650	21650	21600	10
566	20231220	112900	335429200	21600	21650	21650	21600	14
567	20231220	112800	335126200	21650	21650	21650	21600	40
568	20231220	112700	334260400	21600	21550	21650	21550	213
569	20231220	112600	329659300	21600	21550	21600	21550	14
570	20231220	112500	329357050	21550	21600	21600	21550	28
571	20231220	112400	328752450	21550	21600	21600	21550	26
572	20231220	112300	328191050	21600	21550	21600	21550	23
573	20231220	112200	327694450	21600	21550	21600	21550	32
574	20231220	112100	327003350	21600	21550	21600	21550	31
575	20231220	112000	326333950	21550	21600	21600	21550	16
576	20231220	111900	325988450	21600	21550	21600	21550	4
577	20231220	111800	325902200	21600	21600	21600	21550	52
578	20231220	111700	324779150	21600	21550	21600	21550	18
579	20231220	111600	324390650	21600	21600	21600	21550	7
580	20231220	111500	324239600	21550	21600	21600	21550	37
581	20231220	111400	323440500	21550	21550	21600	21550	30
582	20231220	111300	322792750	21550	21550	21600	21550	15
583	20231220	111200	322468850	21550	21550	21600	21550	105
584	20231220	111100	320206050	21600	21550	21600	21550	46
585	20231220	111000	319212550	21550	21550	21600	21550	17
586	20231220	110900	318845650	21600	21550	21600	21550	16
587	20231220	110800	318500450	21500	21550	21600	21500	117
588	20231220	110700	315978900	21500	21500	21550	21500	5
589	20231220	110600	315871350	21500	21600	21600	21500	322
590	20231220	110500	308932150	21550	21600	21600	21550	37
591	20231220	110400	308133100	21600	21550	21600	21550	33
592	20231220	110300	307420450	21550	21500	21550	21500	1159
593	20231220	110200	282445800	21500	21500	21550	21500	500
594	20231220	110100	271695700	21450	21450	21500	21450	36
595	20231220	110000	270921850	21450	21450	21500	21450	62
596	20231220	105900	269591200	21450	21500	21500	21450	26
597	20231220	105800	269032550	21500	21450	21500	21450	209
598	20231220	105700	264548200	21500	21450	21500	21450	124
599	20231220	105600	261887350	21450	21500	21550	21450	391
600	20231220	105500	253489350	21500	21500	21550	21500	70
601	20231220	105400	251982850	21550	21500	21550	21500	84
602	20231220	105300	250176050	21500	21550	21550	21500	109
603	20231220	105200	247831800	21550	21500	21550	21500	47
604	20231220	105100	246821200	21550	21500	21550	21500	113
605	20231220	105000	244388700	21500	21500	21550	21500	94
606	20231220	104900	242367600	21550	21550	21550	21550	334
607	20231220	104800	235169900	21600	21600	21600	21550	41
608	20231220	104700	234284500	21550	21600	21600	21550	113
609	20231220	104600	231848650	21600	21600	21600	21550	114
610	20231220	104500	229390750	21550	21600	21600	21550	55
611	20231220	104400	228205400	21600	21500	21600	21500	135
612	20231220	104300	225299550	21500	21550	21550	21500	136
613	20231220	104200	222371350	21550	21550	21550	21500	126
614	20231220	104100	219656300	21500	21500	21550	21500	175
615	20231220	104000	215892100	21500	21550	21550	21500	78
616	20231220	103900	214214500	21500	21500	21500	21500	202
617	20231220	103800	209871500	21550	21550	21600	21500	155
618	20231220	103700	206533900	21550	21550	21550	21500	507
619	20231220	103600	195608200	21550	21550	21600	21550	53
620	20231220	103500	194466000	21550	21600	21650	21550	546
621	20231220	103400	182670950	21650	21600	21650	21600	77
622	20231220	103300	181006050	21650	21600	21650	21600	126
623	20231220	103200	178283600	21650	21650	21650	21600	104
624	20231220	103100	176036450	21650	21650	21650	21600	55
625	20231220	103000	174846050	21650	21650	21650	21600	572
626	20231220	102900	162463800	21650	21650	21650	21650	104
627	20231220	102800	160212200	21700	21700	21700	21650	105
628	20231220	102700	157936300	21700	21650	21700	21650	107
629	20231220	102600	155618900	21700	21700	21700	21650	126
630	20231220	102500	152884750	21700	21700	21750	21700	107
631	20231220	102400	150562800	21700	21700	21750	21700	192
632	20231220	102300	146391850	21750	21750	21800	21750	262
633	20231220	102200	140692500	21750	21750	21800	21750	28
634	20231220	102100	140082500	21800	21750	21800	21750	49
635	20231220	102000	139014850	21800	21750	21800	21750	22
636	20231220	101900	138535850	21750	21800	21800	21750	31
637	20231220	101800	137860750	21750	21800	21800	21750	29
638	20231220	101700	137229250	21800	21750	21800	21750	60
639	20231220	101600	135921800	21750	21800	21800	21750	14
640	20231220	101500	135616750	21750	21750	21800	21750	39
641	20231220	101400	134767250	21800	21800	21800	21750	55
642	20231220	101300	133568350	21800	21800	21800	21750	110
643	20231220	101200	131172600	21800	21750	21800	21750	9
644	20231220	101100	130976500	21800	21800	21800	21750	61
645	20231220	101000	129646850	21800	21750	21800	21750	11
646	20231220	100900	129407200	21800	21750	21800	21750	82
647	20231220	100800	127619800	21800	21750	21800	21750	20
648	20231220	100700	127183900	21750	21800	21800	21750	43
649	20231220	100600	126246700	21750	21800	21800	21750	73
650	20231220	100500	124655500	21750	21800	21800	21750	51
651	20231220	100400	123543850	21750	21800	21800	21750	84
652	20231220	100300	121713150	21750	21800	21800	21750	4
653	20231220	100200	121626100	21750	21850	21850	21750	104
654	20231220	100100	119358000	21900	21750	21900	21700	1315
655	20231220	100000	90674800	21750	21750	21750	21700	22
656	20231220	095900	90196450	21700	21700	21750	21700	314
657	20231220	095800	83370250	21750	21650	21750	21650	443
658	20231220	095700	73756950	21650	21700	21700	21650	80
659	20231220	095600	72021450	21650	21700	21700	21650	97
660	20231220	095500	69919850	21650	21700	21700	21650	28
661	20231220	095400	69312500	21650	21600	21700	21600	260
662	20231220	095300	63683050	21600	21600	21650	21600	23
663	20231220	095200	63185250	21600	21600	21650	21600	6
664	20231220	095100	63055550	21600	21600	21650	21600	7
665	20231220	095000	62904100	21650	21600	21650	21600	75
666	20231220	094900	61281800	21600	21650	21650	21600	35
667	20231220	094800	60525750	21650	21650	21650	21600	17
668	20231220	094700	60157900	21600	21600	21650	21600	42
669	20231220	094600	59249100	21600	21600	21650	21600	209
670	20231220	094500	54733950	21600	21600	21650	21600	9
671	20231220	094400	54539350	21650	21600	21650	21600	271
672	20231220	094300	48685250	21550	21600	21600	21550	14
673	20231220	094200	48383100	21600	21550	21600	21550	77
674	20231220	094100	46720050	21600	21600	21600	21550	46
675	20231220	094000	45726650	21600	21550	21600	21550	14
676	20231220	093900	45424450	21600	21550	21600	21550	54
677	20231220	093800	44260700	21600	21550	21600	21550	26
678	20231220	093700	43699200	21550	21600	21650	21550	268
679	20231220	093600	37910350	21600	21600	21600	21550	21
680	20231220	093500	37456950	21600	21550	21600	21550	7
681	20231220	093400	37305850	21550	21550	21600	21550	178
682	20231220	093300	33462950	21550	21600	21600	21550	7
683	20231220	093200	33312050	21550	21550	21600	21550	14
684	20231220	093100	33010100	21550	21600	21600	21550	59
685	20231220	093000	31738400	21550	21600	21600	21550	37
686	20231220	092900	30939550	21600	21500	21600	21500	25
687	20231220	092800	30400550	21550	21550	21550	21500	44
688	20231220	092700	29452450	21550	21500	21550	21500	14
689	20231220	092600	29151000	21550	21500	21550	21500	4
690	20231220	092500	29064900	21500	21500	21500	21500	4
691	20231220	092400	28978900	21500	21550	21550	21500	7
692	20231220	092300	28828150	21550	21550	21550	21500	27
693	20231220	092200	28246450	21550	21600	21600	21550	3
694	20231220	092100	28181750	21550	21500	21600	21500	47
695	20231220	092000	27168800	21500	21500	21500	21500	5
696	20231220	091900	27061300	21500	21550	21550	21500	5
697	20231220	091800	26953600	21600	21500	21600	21500	267
698	20231220	091700	21199000	21550	21500	21550	21500	2
699	20231220	091600	21155950	21500	21450	21500	21450	149
700	20231220	091500	17952500	21450	21450	21450	21450	4
701	20231220	091400	17866700	21500	21500	21500	21450	23
702	20231220	091300	17372250	21500	21450	21500	21450	39
703	20231220	091200	16535650	21450	21500	21500	21450	32
704	20231220	091100	15847700	21500	21500	21500	21500	0
705	20231220	091000	15847700	21500	21500	21500	21500	51
706	20231220	090900	14751200	21500	21550	21550	21500	377
707	20231220	090800	6643650	21550	21550	21550	21550	43
708	20231220	090700	5717000	21500	21500	21500	21500	113
709	20231220	090600	3287500	21450	21450	21450	21450	46
710	20231220	090500	2300800	21500	21500	21500	21500	1
711	20231220	090400	2279300	21500	21500	21500	21500	2
712	20231220	090300	2236300	21500	21500	21500	21500	35
713	20231220	090200	1483800	21500	21500	21550	21500	62
714	20231220	090100	150500	21500	21500	21500	21500	0
715	20231220	090000	150500	21500	21500	21500	21500	7