KissMeData/042420/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192300	1784209200	27150	27150	27150	27150	1744
3	20231220	192200	1784209200	27150	27150	27150	27150	0
4	20231220	192100	1784209200	27150	27150	27150	27150	0
5	20231220	192000	1784209200	27150	27150	27150	27150	0
6	20231220	191900	1784209200	27150	27150	27150	27150	0
7	20231220	191800	1784209200	27150	27150	27150	27150	0
8	20231220	191700	1784209200	27150	27150	27150	27150	0
9	20231220	191600	1784209200	27150	27150	27150	27150	0
10	20231220	191500	1784209200	27150	27150	27150	27150	0
11	20231220	191400	1784209200	27150	27150	27150	27150	0
12	20231220	191300	1784209200	27150	27150	27150	27150	0
13	20231220	191200	1784209200	27150	27150	27150	27150	0
14	20231220	191100	1784209200	27150	27150	27150	27150	0
15	20231220	191000	1784209200	27150	27150	27150	27150	0
16	20231220	190900	1784209200	27150	27150	27150	27150	0
17	20231220	190800	1784209200	27150	27150	27150	27150	0
18	20231220	190700	1784209200	27150	27150	27150	27150	0
19	20231220	190600	1784209200	27150	27150	27150	27150	0
20	20231220	190500	1784209200	27150	27150	27150	27150	0
21	20231220	190400	1784209200	27150	27150	27150	27150	0
22	20231220	190300	1784209200	27150	27150	27150	27150	0
23	20231220	190200	1784209200	27150	27150	27150	27150	0
24	20231220	190100	1784209200	27150	27150	27150	27150	0
25	20231220	190000	1784209200	27150	27150	27150	27150	0
26	20231220	185900	1784209200	27150	27150	27150	27150	0
27	20231220	185800	1784209200	27150	27150	27150	27150	0
28	20231220	185700	1784209200	27150	27150	27150	27150	0
29	20231220	185600	1784209200	27150	27150	27150	27150	0
30	20231220	185500	1784209200	27150	27150	27150	27150	0
31	20231220	185400	1784209200	27150	27150	27150	27150	0
32	20231220	185300	1784209200	27150	27150	27150	27150	1744
33	20231220	185200	1784209200	27150	27150	27150	27150	0
34	20231220	185100	1784209200	27150	27150	27150	27150	0
35	20231220	185000	1784209200	27150	27150	27150	27150	0
36	20231220	184900	1784209200	27150	27150	27150	27150	0
37	20231220	184800	1784209200	27150	27150	27150	27150	0
38	20231220	184700	1784209200	27150	27150	27150	27150	0
39	20231220	184600	1784209200	27150	27150	27150	27150	0
40	20231220	184500	1784209200	27150	27150	27150	27150	0
41	20231220	184400	1784209200	27150	27150	27150	27150	0
42	20231220	184300	1784209200	27150	27150	27150	27150	0
43	20231220	184200	1784209200	27150	27150	27150	27150	0
44	20231220	184100	1784209200	27150	27150	27150	27150	0
45	20231220	184000	1784209200	27150	27150	27150	27150	0
46	20231220	183900	1784209200	27150	27150	27150	27150	0
47	20231220	183800	1784209200	27150	27150	27150	27150	0
48	20231220	183700	1784209200	27150	27150	27150	27150	0
49	20231220	183600	1784209200	27150	27150	27150	27150	0
50	20231220	183500	1784209200	27150	27150	27150	27150	0
51	20231220	183400	1784209200	27150	27150	27150	27150	0
52	20231220	183300	1784209200	27150	27150	27150	27150	0
53	20231220	183200	1784209200	27150	27150	27150	27150	0
54	20231220	183100	1784209200	27150	27150	27150	27150	0
55	20231220	183000	1784209200	27150	27150	27150	27150	0
56	20231220	182900	1784209200	27150	27150	27150	27150	0
57	20231220	182800	1784209200	27150	27150	27150	27150	0
58	20231220	182700	1784209200	27150	27150	27150	27150	0
59	20231220	182600	1784209200	27150	27150	27150	27150	0
60	20231220	182500	1784209200	27150	27150	27150	27150	0
61	20231220	182400	1784209200	27150	27150	27150	27150	0
62	20231220	182300	1784209200	27150	27150	27150	27150	1744
63	20231220	182200	1784209200	27150	27150	27150	27150	0
64	20231220	182100	1784209200	27150	27150	27150	27150	0
65	20231220	182000	1784209200	27150	27150	27150	27150	0
66	20231220	181900	1784209200	27150	27150	27150	27150	0
67	20231220	181800	1784209200	27150	27150	27150	27150	0
68	20231220	181700	1784209200	27150	27150	27150	27150	0
69	20231220	181600	1784209200	27150	27150	27150	27150	0
70	20231220	181500	1784209200	27150	27150	27150	27150	0
71	20231220	181400	1784209200	27150	27150	27150	27150	0
72	20231220	181300	1784209200	27150	27150	27150	27150	0
73	20231220	181200	1784209200	27150	27150	27150	27150	0
74	20231220	181100	1784209200	27150	27150	27150	27150	0
75	20231220	181000	1784209200	27150	27150	27150	27150	0
76	20231220	180900	1784209200	27150	27150	27150	27150	0
77	20231220	180800	1784209200	27150	27150	27150	27150	0
78	20231220	180700	1784209200	27150	27150	27150	27150	0
79	20231220	180600	1784209200	27150	27150	27150	27150	0
80	20231220	180500	1784209200	27150	27150	27150	27150	0
81	20231220	180400	1784209200	27150	27150	27150	27150	0
82	20231220	180300	1784209200	27150	27150	27150	27150	0
83	20231220	180200	1784209200	27150	27150	27150	27150	0
84	20231220	180100	1784209200	27150	27150	27150	27150	0
85	20231220	180000	1784209200	27150	27150	27150	27150	0
86	20231220	175900	1784209200	27150	27150	27150	27150	0
87	20231220	175800	1784209200	27150	27150	27150	27150	0
88	20231220	175700	1784209200	27150	27150	27150	27150	0
89	20231220	175600	1784209200	27150	27150	27150	27150	0
90	20231220	175500	1784209200	27150	27150	27150	27150	0
91	20231220	175400	1784209200	27150	27150	27150	27150	0
92	20231220	175300	1784209200	27150	27150	27150	27150	1744
93	20231220	175200	1784209200	27150	27150	27150	27150	0
94	20231220	175100	1784209200	27150	27150	27150	27150	0
95	20231220	175000	1784209200	27150	27150	27150	27150	0
96	20231220	174900	1784209200	27150	27150	27150	27150	0
97	20231220	174800	1784209200	27150	27150	27150	27150	0
98	20231220	174700	1784209200	27150	27150	27150	27150	0
99	20231220	174600	1784209200	27150	27150	27150	27150	0
100	20231220	174500	1784209200	27150	27150	27150	27150	0
101	20231220	174400	1784209200	27150	27150	27150	27150	0
102	20231220	174300	1784209200	27150	27150	27150	27150	0
103	20231220	174200	1784209200	27150	27150	27150	27150	0
104	20231220	174100	1784209200	27150	27150	27150	27150	0
105	20231220	174000	1784209200	27150	27150	27150	27150	0
106	20231220	173900	1784209200	27150	27150	27150	27150	0
107	20231220	173800	1784209200	27150	27150	27150	27150	0
108	20231220	173700	1784209200	27150	27150	27150	27150	0
109	20231220	173600	1784209200	27150	27150	27150	27150	0
110	20231220	173500	1784209200	27150	27150	27150	27150	0
111	20231220	173400	1784209200	27150	27150	27150	27150	0
112	20231220	173300	1784209200	27150	27150	27150	27150	0
113	20231220	173200	1784209200	27150	27150	27150	27150	0
114	20231220	173100	1784209200	27150	27150	27150	27150	0
115	20231220	173000	1784209200	27150	27150	27150	27150	0
116	20231220	172900	1784209200	27150	27150	27150	27150	0
117	20231220	172800	1784209200	27150	27150	27150	27150	0
118	20231220	172700	1784209200	27150	27150	27150	27150	0
119	20231220	172600	1784209200	27150	27150	27150	27150	0
120	20231220	172500	1784209200	27150	27150	27150	27150	0
121	20231220	172400	1784209200	27150	27150	27150	27150	0
122	20231220	172300	1784209200	27150	27150	27150	27150	1744
123	20231220	172200	1784209200	27150	27150	27150	27150	0
124	20231220	172100	1784209200	27150	27150	27150	27150	0
125	20231220	172000	1784209200	27150	27150	27150	27150	0
126	20231220	171900	1784209200	27150	27150	27150	27150	0
127	20231220	171800	1784209200	27150	27150	27150	27150	0
128	20231220	171700	1784209200	27150	27150	27150	27150	0
129	20231220	171600	1784209200	27150	27150	27150	27150	0
130	20231220	171500	1784209200	27150	27150	27150	27150	0
131	20231220	171400	1784209200	27150	27150	27150	27150	0
132	20231220	171300	1784209200	27150	27150	27150	27150	0
133	20231220	171200	1784209200	27150	27150	27150	27150	0
134	20231220	171100	1784209200	27150	27150	27150	27150	0
135	20231220	171000	1784209200	27150	27150	27150	27150	0
136	20231220	170900	1784209200	27150	27150	27150	27150	0
137	20231220	170800	1784209200	27150	27150	27150	27150	0
138	20231220	170700	1784209200	27150	27150	27150	27150	0
139	20231220	170600	1784209200	27150	27150	27150	27150	0
140	20231220	170500	1784209200	27150	27150	27150	27150	0
141	20231220	170400	1784209200	27150	27150	27150	27150	0
142	20231220	170300	1784209200	27150	27150	27150	27150	0
143	20231220	170200	1784209200	27150	27150	27150	27150	0
144	20231220	170100	1784209200	27150	27150	27150	27150	0
145	20231220	170000	1784209200	27150	27150	27150	27150	0
146	20231220	165900	1784209200	27150	27150	27150	27150	0
147	20231220	165800	1784209200	27150	27150	27150	27150	0
148	20231220	165700	1784209200	27150	27150	27150	27150	0
149	20231220	165600	1784209200	27150	27150	27150	27150	0
150	20231220	165500	1784209200	27150	27150	27150	27150	0
151	20231220	165400	1784209200	27150	27150	27150	27150	0
152	20231220	165300	1784209200	27150	27150	27150	27150	1744
153	20231220	165200	1784209200	27150	27150	27150	27150	0
154	20231220	165100	1784209200	27150	27150	27150	27150	0
155	20231220	165000	1784209200	27150	27150	27150	27150	0
156	20231220	164900	1784209200	27150	27150	27150	27150	0
157	20231220	164800	1784209200	27150	27150	27150	27150	0
158	20231220	164700	1784209200	27150	27150	27150	27150	0
159	20231220	164600	1784209200	27150	27150	27150	27150	0
160	20231220	164500	1784209200	27150	27150	27150	27150	0
161	20231220	164400	1784209200	27150	27150	27150	27150	0
162	20231220	164300	1784209200	27150	27150	27150	27150	0
163	20231220	164200	1784209200	27150	27150	27150	27150	0
164	20231220	164100	1784209200	27150	27150	27150	27150	0
165	20231220	164000	1784209200	27150	27150	27150	27150	0
166	20231220	163900	1784209200	27150	27150	27150	27150	0
167	20231220	163800	1784209200	27150	27150	27150	27150	0
168	20231220	163700	1784209200	27150	27150	27150	27150	0
169	20231220	163600	1784209200	27150	27150	27150	27150	0
170	20231220	163500	1784209200	27150	27150	27150	27150	0
171	20231220	163400	1784209200	27150	27150	27150	27150	0
172	20231220	163300	1784209200	27150	27150	27150	27150	0
173	20231220	163200	1784209200	27150	27150	27150	27150	0
174	20231220	163100	1784209200	27150	27150	27150	27150	0
175	20231220	163000	1784209200	27150	27150	27150	27150	0
176	20231220	162900	1784209200	27150	27150	27150	27150	0
177	20231220	162800	1784209200	27150	27150	27150	27150	0
178	20231220	162700	1784209200	27150	27150	27150	27150	0
179	20231220	162600	1784209200	27150	27150	27150	27150	0
180	20231220	162500	1784209200	27150	27150	27150	27150	0
181	20231220	162400	1784209200	27150	27150	27150	27150	0
182	20231220	162300	1784209200	27150	27150	27150	27150	1744
183	20231220	162200	1784209200	27150	27150	27150	27150	0
184	20231220	162100	1784209200	27150	27150	27150	27150	0
185	20231220	162000	1784209200	27150	27150	27150	27150	0
186	20231220	161900	1784209200	27150	27150	27150	27150	0
187	20231220	161800	1784209200	27150	27150	27150	27150	0
188	20231220	161700	1784209200	27150	27150	27150	27150	0
189	20231220	161600	1784209200	27150	27150	27150	27150	0
190	20231220	161500	1784209200	27150	27150	27150	27150	0
191	20231220	161400	1784209200	27150	27150	27150	27150	0
192	20231220	161300	1784209200	27150	27150	27150	27150	0
193	20231220	161200	1784209200	27150	27150	27150	27150	0
194	20231220	161100	1784209200	27150	27150	27150	27150	0
195	20231220	161000	1784209200	27150	27150	27150	27150	0
196	20231220	160900	1784209200	27150	27150	27150	27150	0
197	20231220	160800	1784209200	27150	27150	27150	27150	0
198	20231220	160700	1784209200	27150	27150	27150	27150	0
199	20231220	160600	1784209200	27150	27150	27150	27150	0
200	20231220	160500	1784209200	27150	27150	27150	27150	0
201	20231220	160400	1784209200	27150	27150	27150	27150	0
202	20231220	160300	1784209200	27150	27150	27150	27150	0
203	20231220	160200	1784209200	27150	27150	27150	27150	0
204	20231220	160100	1784209200	27150	27150	27150	27150	0
205	20231220	160000	1784209200	27150	27150	27150	27150	0
206	20231220	155900	1784209200	27150	27150	27150	27150	0
207	20231220	155800	1784209200	27150	27150	27150	27150	0
208	20231220	155700	1784209200	27150	27150	27150	27150	0
209	20231220	155600	1784209200	27150	27150	27150	27150	0
210	20231220	155500	1784209200	27150	27150	27150	27150	0
211	20231220	155400	1784209200	27150	27150	27150	27150	0
212	20231220	155300	1784209200	27150	27150	27150	27150	1744
213	20231220	155200	1784209200	27150	27150	27150	27150	0
214	20231220	155100	1784209200	27150	27150	27150	27150	0
215	20231220	155000	1784209200	27150	27150	27150	27150	0
216	20231220	154900	1784209200	27150	27150	27150	27150	0
217	20231220	154800	1784209200	27150	27150	27150	27150	0
218	20231220	154700	1784209200	27150	27150	27150	27150	0
219	20231220	154600	1784209200	27150	27150	27150	27150	0
220	20231220	154500	1784209200	27150	27150	27150	27150	0
221	20231220	154400	1784209200	27150	27150	27150	27150	0
222	20231220	154300	1784209200	27150	27150	27150	27150	0
223	20231220	154200	1784209200	27150	27150	27150	27150	0
224	20231220	154100	1784209200	27150	27150	27150	27150	0
225	20231220	154000	1784209200	27150	27150	27150	27150	0
226	20231220	153900	1784209200	27150	27150	27150	27150	0
227	20231220	153800	1784209200	27150	27150	27150	27150	0
228	20231220	153700	1784209200	27150	27150	27150	27150	0
229	20231220	153600	1784209200	27150	27150	27150	27150	0
230	20231220	153500	1784209200	27150	27150	27150	27150	0
231	20231220	153400	1784209200	27150	27150	27150	27150	0
232	20231220	153300	1784209200	27150	27150	27150	27150	0
233	20231220	153200	1784209200	27150	27150	27150	27150	0
234	20231220	153100	1784209200	27150	27150	27150	27150	0
235	20231220	153000	1784209200	27150	27150	27150	27150	1744
236	20231220	152900	1736859600	27200	27200	27200	27200	0
237	20231220	152800	1736859600	27200	27200	27200	27200	0
238	20231220	152700	1736859600	27200	27200	27200	27200	0
239	20231220	152600	1736859600	27200	27200	27200	27200	0
240	20231220	152500	1736859600	27200	27200	27200	27200	0
241	20231220	152400	1736859600	27200	27200	27200	27200	0
242	20231220	152300	1736859600	27200	27200	27200	27200	0
243	20231220	152200	1736859600	27200	27200	27200	27200	0
244	20231220	152100	1736859600	27200	27200	27200	27200	0
245	20231220	152000	1736859600	27200	27200	27200	27200	0
246	20231220	151900	1736859600	27200	27150	27200	27150	234
247	20231220	151800	1730495100	27250	27200	27250	27000	972
248	20231220	151700	1704133600	27250	27250	27250	27250	419
249	20231220	151600	1692715850	27300	27300	27300	27300	72
250	20231220	151500	1690750250	27300	27400	27400	27300	64
251	20231220	151400	1689001950	27300	27300	27300	27300	133
252	20231220	151300	1685371050	27400	27400	27400	27400	4
253	20231220	151200	1685261450	27300	27300	27300	27300	5
254	20231220	151100	1685124950	27300	27400	27400	27300	169
255	20231220	151000	1680510650	27400	27300	27400	27300	102
256	20231220	150900	1677722450	27300	27250	27300	27250	59
257	20231220	150800	1676114500	27250	27250	27250	27250	162
258	20231220	150700	1671700000	27250	27250	27250	27250	0
259	20231220	150600	1671700000	27250	27250	27250	27250	251
260	20231220	150500	1664860250	27300	27300	27300	27300	6
261	20231220	150400	1664696450	27300	27300	27300	27300	0
262	20231220	150300	1664696450	27300	27300	27300	27300	60
263	20231220	150200	1663058450	27400	27350	27400	27350	765
264	20231220	150100	1642133200	27350	27350	27350	27350	3
265	20231220	150000	1642051150	27350	27400	27450	27350	197
266	20231220	145900	1636659850	27400	27450	27450	27400	158
267	20231220	145800	1632325450	27400	27350	27450	27350	188
268	20231220	145700	1627172500	27350	27450	27450	27350	848
269	20231220	145600	1603937100	27450	27450	27450	27400	328
270	20231220	145500	1594943500	27450	27450	27450	27400	299
271	20231220	145400	1586743000	27400	27400	27450	27400	108
272	20231220	145300	1583779800	27400	27350	27400	27350	263
273	20231220	145200	1576580750	27350	27300	27350	27250	272
274	20231220	145100	1569161750	27300	27350	27350	27250	167
275	20231220	145000	1564598650	27300	27250	27300	27250	134
276	20231220	144900	1560940800	27300	27350	27350	27300	118
277	20231220	144800	1557714500	27300	27250	27300	27250	140
278	20231220	144700	1553893050	27300	27300	27300	27250	243
279	20231220	144600	1547265900	27300	27300	27300	27300	118
280	20231220	144500	1544044500	27300	27350	27350	27300	251
281	20231220	144400	1537191850	27350	27350	27350	27350	96
282	20231220	144300	1534566250	27350	27350	27350	27350	109
283	20231220	144200	1531585100	27350	27350	27350	27350	111
284	20231220	144100	1528549250	27350	27350	27350	27300	175
285	20231220	144000	1523766500	27350	27400	27400	27300	195
286	20231220	143900	1518428750	27400	27400	27400	27400	94
287	20231220	143800	1515853150	27350	27300	27350	27300	109
288	20231220	143700	1512872150	27300	27350	27350	27300	134
289	20231220	143600	1509207750	27350	27350	27350	27300	93
290	20231220	143500	1506664300	27350	27400	27400	27350	108
291	20231220	143400	1503706050	27400	27350	27400	27350	103
292	20231220	143300	1500888950	27350	27300	27350	27300	231
293	20231220	143200	1494582450	27300	27300	27300	27300	110
294	20231220	143100	1491579450	27300	27300	27300	27250	178
295	20231220	143000	1486720100	27300	27350	27350	27300	112
296	20231220	142900	1483658400	27300	27250	27300	27250	135
297	20231220	142800	1479975050	27250	27250	27250	27250	100
298	20231220	142700	1477250050	27350	27300	27350	27250	195
299	20231220	142600	1471922850	27300	27300	27300	27300	81
300	20231220	142500	1469711550	27200	27350	27350	27200	217
301	20231220	142400	1463795800	27300	27300	27350	27300	323
302	20231220	142300	1454966950	27350	27200	27350	27200	195
303	20231220	142200	1449651250	27150	27350	27350	27150	111
304	20231220	142100	1446619700	27350	27150	27350	27150	155
305	20231220	142000	1442394050	27200	27200	27200	27200	370
306	20231220	141900	1432330050	27250	27300	27350	27250	110
307	20231220	141800	1429322750	27300	27300	27350	27300	135
308	20231220	141700	1425636900	27300	27350	27350	27300	121
309	20231220	141600	1422333200	27350	27350	27350	27250	113
310	20231220	141500	1419244750	27250	27250	27250	27250	43
311	20231220	141400	1418073000	27250	27350	27350	27250	214
312	20231220	141300	1412233000	27250	27300	27300	27250	166
313	20231220	141200	1407705650	27300	27300	27300	27300	186
314	20231220	141100	1402627850	27300	27300	27350	27300	188
315	20231220	141000	1397490250	27300	27300	27300	27300	22
316	20231220	140900	1396889650	27300	27300	27300	27300	115
317	20231220	140800	1393750150	27400	27300	27400	27300	128
318	20231220	140700	1390244850	27300	27300	27400	27300	63
319	20231220	140600	1388524850	27300	27400	27400	27300	143
320	20231220	140500	1384620850	27350	27350	27350	27350	95
321	20231220	140400	1382022600	27350	27350	27400	27350	114
322	20231220	140300	1378904300	27300	27350	27350	27300	143
323	20231220	140200	1374999650	27350	27350	27350	27350	90
324	20231220	140100	1372538150	27350	27350	27350	27350	476
325	20231220	140000	1359519550	27350	27350	27350	27300	265
326	20231220	135900	1352279450	27350	27350	27350	27350	82
327	20231220	135800	1350036750	27300	27350	27350	27300	155
328	20231220	135700	1345800250	27350	27350	27350	27350	88
329	20231220	135600	1343393450	27350	27300	27350	27250	301
330	20231220	135500	1335182000	27250	27300	27300	27250	236
331	20231220	135400	1328746750	27300	27300	27350	27300	101
332	20231220	135300	1325988650	27300	27150	27350	27150	89
333	20231220	135200	1323559500	27150	27300	27300	27150	199
334	20231220	135100	1318144050	27250	27100	27250	27100	710
335	20231220	135000	1298842350	27100	27000	27100	27000	284
336	20231220	134900	1291165850	27000	27000	27000	27000	77
337	20231220	134800	1289086850	26950	26950	26950	26950	162
338	20231220	134700	1284720950	26950	26950	26950	26950	115
339	20231220	134600	1281621700	26900	26950	26950	26900	229
340	20231220	134500	1275452400	26950	26950	26950	26950	42
341	20231220	134400	1274320500	26950	26950	26950	26950	0
342	20231220	134300	1274320500	26950	26950	26950	26900	91
343	20231220	134200	1271868300	26950	26950	26950	26950	129
344	20231220	134100	1268391750	26950	26950	26950	26950	22
345	20231220	134000	1267798850	27000	26950	27000	26950	110
346	20231220	133900	1264833850	26950	26950	26950	26950	246
347	20231220	133800	1258204150	26950	26950	26950	26950	37
348	20231220	133700	1257207000	26950	26950	26950	26950	100
349	20231220	133600	1254512000	26950	26950	26950	26900	229
350	20231220	133500	1248350600	26950	26950	26950	26950	141
351	20231220	133400	1244550650	26950	26900	26950	26900	30
352	20231220	133300	1243742200	26950	26950	26950	26950	309
353	20231220	133200	1235414650	26950	26950	26950	26900	71
354	20231220	133100	1233502050	26950	26950	26950	26950	2
355	20231220	133000	1233448150	26900	26900	26900	26900	10
356	20231220	132900	1233179150	26900	26900	26900	26900	758
357	20231220	132800	1212788950	26900	26850	26900	26850	19
358	20231220	132700	1212278100	26850	26850	26850	26850	15
359	20231220	132600	1211875350	26900	26950	26950	26900	209
360	20231220	132500	1206253150	26900	26950	26950	26900	572
361	20231220	132400	1190864350	26900	26900	26900	26900	0
362	20231220	132300	1190864350	26900	26900	26900	26900	193
363	20231220	132200	1185672650	26950	26950	26950	26950	9
364	20231220	132100	1185430100	26950	26950	26950	26950	77
365	20231220	132000	1183354950	26950	26950	26950	26950	0
366	20231220	131900	1183354950	26950	26950	26950	26950	55
367	20231220	131800	1181872700	26950	26950	26950	26950	50
368	20231220	131700	1180525200	26950	26950	26950	26950	43
369	20231220	131600	1179366350	26950	26900	26950	26900	153
370	20231220	131500	1175243550	26900	26900	26900	26900	0
371	20231220	131400	1175243550	26900	26950	26950	26900	99
372	20231220	131300	1172579900	26950	26950	26950	26950	5
373	20231220	131200	1172445150	26950	26900	26950	26900	156
374	20231220	131100	1168246250	26900	26950	26950	26900	637
375	20231220	131000	1151109200	26900	26900	26950	26900	220
376	20231220	130900	1145190700	26950	26950	26950	26950	63
377	20231220	130800	1143492850	26900	26900	26900	26900	3
378	20231220	130700	1143412150	26950	26950	26950	26950	50
379	20231220	130600	1142064650	26900	26950	26950	26900	1032
380	20231220	130500	1114270700	26950	27000	27000	26950	564
381	20231220	130400	1099043600	27000	27000	27000	27000	60
382	20231220	130300	1097423600	27000	27000	27000	27000	296
383	20231220	130200	1089431600	27000	27100	27100	27000	2012
384	20231220	130100	1035002200	27150	27150	27150	27150	629
385	20231220	130000	1017924850	27150	27150	27150	27150	1
386	20231220	125900	1017897700	27100	27100	27150	27100	301
387	20231220	125800	1009732450	27100	27100	27100	27100	1
388	20231220	125700	1009705350	27100	27100	27100	27100	0
389	20231220	125600	1009705350	27100	27150	27150	27100	71
390	20231220	125500	1007781200	27150	27150	27150	27150	5
391	20231220	125400	1007645450	27100	27100	27100	27100	0
392	20231220	125300	1007645450	27100	27100	27100	27100	0
393	20231220	125200	1007645450	27100	27100	27100	27100	400
394	20231220	125100	996805450	27150	27150	27150	27150	0
395	20231220	125000	996805450	27150	27150	27150	27150	34
396	20231220	124900	995882350	27150	27150	27150	27150	100
397	20231220	124800	993167350	27150	27150	27150	27150	15
398	20231220	124700	992760100	27150	27150	27150	27150	0
399	20231220	124600	992760100	27150	27150	27150	27150	1
400	20231220	124500	992732950	27150	27150	27150	27150	47
401	20231220	124400	991456900	27200	27200	27200	27200	0
402	20231220	124300	991456900	27200	27150	27200	27150	31
403	20231220	124200	990615200	27200	27200	27200	27200	0
404	20231220	124100	990615200	27200	27200	27200	27200	4
405	20231220	124000	990506400	27200	27200	27200	27200	0
406	20231220	123900	990506400	27200	27200	27200	27200	8
407	20231220	123800	990288800	27100	27100	27100	27100	251
408	20231220	123700	983486700	27150	27150	27150	27150	1
409	20231220	123600	983459550	27200	27200	27200	27200	5
410	20231220	123500	983323550	27200	27200	27200	27200	0
411	20231220	123400	983323550	27200	27150	27200	27150	57
412	20231220	123300	981773500	27150	27150	27150	27150	107
413	20231220	123200	978868450	27150	27150	27150	27150	0
414	20231220	123100	978868450	27150	27150	27150	27150	40
415	20231220	123000	977782450	27150	27150	27150	27150	100
416	20231220	122900	975067450	27150	27150	27150	27150	41
417	20231220	122800	973954300	27150	27150	27150	27150	17
418	20231220	122700	973492750	27150	27150	27150	27150	152
419	20231220	122600	969365950	27150	27150	27150	27150	253
420	20231220	122500	962497000	27150	27150	27150	27150	13
421	20231220	122400	962144050	27100	27100	27100	27100	0
422	20231220	122300	962144050	27100	27100	27100	27100	38
423	20231220	122200	961114250	27100	27150	27150	27100	123
424	20231220	122100	957774950	27250	27250	27250	27250	1
425	20231220	122000	957747700	27250	27250	27250	27250	1
426	20231220	121900	957720450	27250	27250	27250	27250	33
427	20231220	121800	956821200	27250	27250	27250	27250	201
428	20231220	121700	951343950	27250	27150	27250	27100	220
429	20231220	121600	945379650	27100	27150	27150	27100	10
430	20231220	121500	945108400	27150	27100	27150	27100	103
431	20231220	121400	942312100	27100	27100	27100	27100	10
432	20231220	121300	942041100	27100	27150	27150	27100	26
433	20231220	121200	941336000	27100	27100	27100	27100	118
434	20231220	121100	938138200	27100	27150	27150	27000	2661
435	20231220	121000	866146150	27150	27200	27200	27150	1148
436	20231220	120900	834957850	27250	27250	27250	27200	561
437	20231220	120800	819685350	27250	27250	27250	27250	229
438	20231220	120700	813445100	27300	27350	27350	27300	1644
439	20231220	120600	768502400	27400	27400	27400	27400	4
440	20231220	120500	768392800	27400	27400	27400	27400	0
441	20231220	120400	768392800	27400	27400	27400	27400	80
442	20231220	120300	766200800	27400	27400	27400	27400	0
443	20231220	120200	766200800	27400	27400	27400	27400	6
444	20231220	120100	766036400	27400	27400	27400	27400	25
445	20231220	120000	765351400	27400	27400	27400	27400	200
446	20231220	115900	759871400	27400	27400	27400	27400	38
447	20231220	115800	758830200	27400	27400	27400	27400	0
448	20231220	115700	758830200	27400	27400	27400	27400	3
449	20231220	115600	758748000	27400	27400	27400	27400	838
450	20231220	115500	735786800	27400	27400	27400	27400	0
451	20231220	115400	735786800	27400	27400	27400	27400	506
452	20231220	115300	721922400	27400	27400	27400	27400	251
453	20231220	115200	715045000	27400	27400	27400	27400	0
454	20231220	115100	715045000	27400	27400	27400	27400	0
455	20231220	115000	715045000	27400	27400	27400	27400	4
456	20231220	114900	714935400	27400	27400	27400	27400	0
457	20231220	114800	714935400	27400	27400	27400	27400	20
458	20231220	114700	714387400	27400	27400	27400	27400	102
459	20231220	114600	711592600	27400	27400	27400	27400	16
460	20231220	114500	711154200	27400	27400	27400	27400	360
461	20231220	114400	701290200	27350	27350	27350	27350	1
462	20231220	114300	701262850	27400	27400	27400	27400	158
463	20231220	114200	696933650	27350	27350	27350	27350	0
464	20231220	114100	696933650	27350	27350	27350	27350	117
465	20231220	114000	693733700	27350	27350	27350	27350	0
466	20231220	113900	693733700	27350	27350	27350	27350	8
467	20231220	113800	693514900	27350	27350	27350	27350	158
468	20231220	113700	689193600	27350	27400	27400	27350	63
469	20231220	113600	687470350	27350	27350	27350	27350	93
470	20231220	113500	684926800	27350	27300	27350	27300	124
471	20231220	113400	681540800	27350	27350	27350	27350	85
472	20231220	113300	679216050	27350	27300	27350	27300	406
473	20231220	113200	668123300	27350	27350	27350	27350	5
474	20231220	113100	667986550	27350	27350	27350	27350	254
475	20231220	113000	661039650	27400	27400	27400	27400	0
476	20231220	112900	661039650	27400	27400	27400	27400	25
477	20231220	112800	660354650	27350	27350	27350	27350	4
478	20231220	112700	660245250	27400	27400	27400	27350	12
479	20231220	112600	659916950	27350	27400	27400	27300	177
480	20231220	112500	655077150	27350	27350	27350	27350	788
481	20231220	112400	633525350	27350	27350	27350	27350	80
482	20231220	112300	631337350	27350	27350	27350	27350	357
483	20231220	112200	621573400	27350	27400	27400	27350	272
484	20231220	112100	614134000	27350	27350	27350	27350	24
485	20231220	112000	613477600	27350	27350	27350	27350	3
486	20231220	111900	613395550	27350	27400	27400	27350	47
487	20231220	111800	612109850	27400	27350	27400	27350	125
488	20231220	111700	608690950	27350	27350	27350	27350	2
489	20231220	111600	608636250	27400	27400	27400	27400	113
490	20231220	111500	605540050	27450	27400	27450	27400	11
491	20231220	111400	605238150	27400	27400	27400	27400	0
492	20231220	111300	605238150	27400	27400	27400	27400	117
493	20231220	111200	602032350	27400	27400	27400	27400	36
494	20231220	111100	601045950	27400	27350	27400	27350	133
495	20231220	111000	597402400	27400	27350	27400	27350	3
496	20231220	110900	597320250	27400	27450	27450	27400	13
497	20231220	110800	596963800	27400	27400	27400	27400	603
498	20231220	110700	580441600	27400	27400	27400	27400	519
499	20231220	110600	566221000	27400	27450	27450	27400	590
500	20231220	110500	550025550	27450	27450	27450	27450	20
501	20231220	110400	549476550	27450	27450	27450	27450	1
502	20231220	110300	549449100	27500	27500	27500	27500	11
503	20231220	110200	549146600	27500	27500	27500	27450	65
504	20231220	110100	547361350	27500	27500	27500	27500	269
505	20231220	110000	539963850	27550	27550	27550	27550	5
506	20231220	105900	539826100	27500	27500	27500	27500	115
507	20231220	105800	536663600	27550	27550	27550	27550	30
508	20231220	105700	535837100	27550	27550	27550	27550	14
509	20231220	105600	535451400	27500	27550	27550	27500	102
510	20231220	105500	532642000	27550	27500	27600	27500	71
511	20231220	105400	530685750	27500	27500	27550	27500	166
512	20231220	105300	526115750	27500	27500	27500	27500	100
513	20231220	105200	523365750	27500	27500	27500	27500	2
514	20231220	105100	523310750	27500	27500	27500	27500	224
515	20231220	105000	517150750	27500	27550	27550	27500	1065
516	20231220	104900	487862100	27550	27550	27550	27550	31
517	20231220	104800	487008050	27550	27550	27550	27550	4
518	20231220	104700	486897850	27550	27550	27550	27550	2
519	20231220	104600	486842750	27550	27550	27550	27550	427
520	20231220	104500	475078900	27600	27600	27600	27550	87
521	20231220	104400	472681700	27550	27600	27600	27550	19
522	20231220	104300	472158200	27600	27600	27600	27600	0
523	20231220	104200	472158200	27600	27600	27600	27600	5
524	20231220	104100	472020200	27600	27600	27600	27600	4
525	20231220	104000	471909800	27600	27600	27600	27600	1
526	20231220	103900	471882200	27550	27550	27550	27550	0
527	20231220	103800	471882200	27550	27550	27550	27550	90
528	20231220	103700	469402700	27550	27550	27550	27550	2
529	20231220	103600	469347600	27600	27600	27600	27600	0
530	20231220	103500	469347600	27600	27600	27600	27600	181
531	20231220	103400	464352000	27600	27600	27600	27600	0
532	20231220	103300	464352000	27600	27550	27600	27550	956
533	20231220	103200	438013700	27600	27600	27650	27600	855
534	20231220	103100	414415500	27600	27600	27600	27600	305
535	20231220	103000	405997500	27600	27600	27600	27600	10
536	20231220	102900	405721500	27650	27650	27650	27650	79
537	20231220	102800	403537150	27650	27650	27650	27650	831
538	20231220	102700	380560000	27700	27700	27700	27700	833
539	20231220	102600	357485900	27750	27750	27750	27750	0
540	20231220	102500	357485900	27750	27750	27750	27750	0
541	20231220	102400	357485900	27750	27800	27800	27750	301
542	20231220	102300	349132850	27750	27750	27750	27750	19
543	20231220	102200	348605600	27850	27850	27850	27850	4
544	20231220	102100	348494200	27850	27850	27850	27850	0
545	20231220	102000	348494200	27850	27750	27850	27750	118
546	20231220	101900	345208900	27850	27850	27850	27850	4
547	20231220	101800	345097500	27750	27750	27750	27700	315
548	20231220	101700	336360050	27750	27750	27750	27750	4
549	20231220	101600	336249050	27750	27750	27750	27750	105
550	20231220	101500	333335300	27800	27800	27800	27800	4
551	20231220	101400	333224100	27750	27750	27750	27750	93
552	20231220	101300	330643350	27750	27750	27750	27750	20
553	20231220	101200	330088350	27700	27800	27800	27700	130
554	20231220	101100	326475450	27800	27750	27800	27750	600
555	20231220	101000	309812450	27800	27800	27800	27800	12
556	20231220	100900	309478850	27800	27800	27800	27800	4
557	20231220	100800	309367650	27750	27750	27750	27750	240
558	20231220	100700	302707650	27800	27800	27800	27800	4
559	20231220	100600	302596450	27800	27800	27800	27800	1
560	20231220	100500	302568650	27700	27700	27700	27700	4
561	20231220	100400	302457850	27700	27650	27700	27650	48
562	20231220	100300	301130250	27700	27700	27700	27650	328
563	20231220	100200	292045650	27700	27750	27750	27700	459
564	20231220	100100	279324150	27850	27850	27850	27850	0
565	20231220	100000	279324150	27850	27850	27850	27850	13
566	20231220	095900	278962100	27700	27700	27700	27700	0
567	20231220	095800	278962100	27700	27650	27700	27650	491
568	20231220	095700	265362900	27650	27700	27700	27650	170
569	20231220	095600	260662100	27700	27700	27700	27650	186
570	20231220	095500	255510000	27700	27700	27700	27700	48
571	20231220	095400	254180400	27700	27700	27700	27650	75
572	20231220	095300	252102950	27650	27650	27650	27650	2
573	20231220	095200	252047650	27650	27700	27700	27650	57
574	20231220	095100	250469000	27700	27700	27700	27650	6
575	20231220	095000	250302850	27700	27650	27700	27650	23
576	20231220	094900	249665900	27700	27700	27700	27700	89
577	20231220	094800	247200600	27700	27700	27700	27700	76
578	20231220	094700	245095400	27700	27700	27700	27700	4
579	20231220	094600	244984600	27650	27700	27700	27650	23
580	20231220	094500	244347650	27700	27700	27700	27700	41
581	20231220	094400	243211950	27700	27700	27700	27700	104
582	20231220	094300	240331150	27700	27700	27700	27650	282
583	20231220	094200	232524750	27650	27650	27650	27650	50
584	20231220	094100	231142250	27650	27700	27700	27650	531
585	20231220	094000	216438950	27700	27800	27800	27700	577
586	20231220	093900	200427150	27750	27800	27800	27750	60
587	20231220	093800	198759650	27750	27800	27900	27750	630
588	20231220	093700	181251350	27800	27850	27900	27800	152
589	20231220	093600	177020300	27900	27900	27900	27900	55
590	20231220	093500	175485800	27900	27900	27900	27900	112
591	20231220	093400	172361000	27900	27900	27900	27900	0
592	20231220	093300	172361000	27900	27850	27900	27850	27
593	20231220	093200	171608700	27850	27850	27850	27850	204
594	20231220	093100	165927300	27850	27850	27900	27850	15
595	20231220	093000	165509350	27850	27850	27850	27850	98
596	20231220	092900	162780050	27800	27850	27850	27800	30
597	20231220	092800	161945050	27950	27900	27950	27800	28
598	20231220	092700	161163650	27900	27850	27900	27850	360
599	20231220	092600	151135650	27850	27850	27850	27850	43
600	20231220	092500	149938100	27800	27800	27800	27800	0
601	20231220	092400	149938100	27800	27950	28000	27800	152
602	20231220	092300	145693850	27850	27900	27900	27850	21
603	20231220	092200	145108800	27900	27750	27900	27750	550
604	20231220	092100	129807250	27700	27700	27700	27700	30
605	20231220	092000	128976250	27700	27700	27700	27700	0
606	20231220	091900	128976250	27700	27800	27800	27700	535
607	20231220	091800	114122450	27800	27800	27800	27800	189
608	20231220	091700	108868250	27800	27800	27800	27800	110
609	20231220	091600	105810250	27750	27750	27800	27750	168
610	20231220	091500	101148000	27750	27750	27750	27700	483
611	20231220	091400	87765500	27900	27900	27900	27900	10
612	20231220	091300	87486500	27700	27800	27800	27700	1018
613	20231220	091200	59233950	27850	27900	27900	27850	196
614	20231220	091100	53770400	27900	27900	27900	27900	1
615	20231220	091000	53742500	27900	27900	27900	27900	123
616	20231220	090900	50310800	27900	27900	27900	27900	50
617	20231220	090800	48915800	28000	27900	28000	27900	36
618	20231220	090700	47908000	27900	27900	27900	27900	6
619	20231220	090600	47740600	27900	27850	27900	27850	21
620	20231220	090500	47155600	27800	27800	27800	27800	7
621	20231220	090400	46961000	27800	27800	27800	27800	255
622	20231220	090300	39872000	27800	27850	27950	27800	336
623	20231220	090200	30528250	27900	27800	27900	27800	69
624	20231220	090100	28606150	27750	27750	27750	27700	130
625	20231220	090000	25000200	27800	28000	28050	27800	894