KissMeData/241710/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203900	2332921350	36100	36100	36100	36100	1690
3	20231227	203800	2332921350	36100	36100	36100	36100	0
4	20231227	203700	2332921350	36100	36100	36100	36100	0
5	20231227	203600	2332921350	36100	36100	36100	36100	0
6	20231227	203500	2332921350	36100	36100	36100	36100	0
7	20231227	203400	2332921350	36100	36100	36100	36100	0
8	20231227	203300	2332921350	36100	36100	36100	36100	0
9	20231227	203200	2332921350	36100	36100	36100	36100	0
10	20231227	203100	2332921350	36100	36100	36100	36100	0
11	20231227	203000	2332921350	36100	36100	36100	36100	0
12	20231227	202900	2332921350	36100	36100	36100	36100	0
13	20231227	202800	2332921350	36100	36100	36100	36100	0
14	20231227	202700	2332921350	36100	36100	36100	36100	0
15	20231227	202600	2332921350	36100	36100	36100	36100	0
16	20231227	202500	2332921350	36100	36100	36100	36100	0
17	20231227	202400	2332921350	36100	36100	36100	36100	0
18	20231227	202300	2332921350	36100	36100	36100	36100	0
19	20231227	202200	2332921350	36100	36100	36100	36100	0
20	20231227	202100	2332921350	36100	36100	36100	36100	0
21	20231227	202000	2332921350	36100	36100	36100	36100	0
22	20231227	201900	2332921350	36100	36100	36100	36100	0
23	20231227	201800	2332921350	36100	36100	36100	36100	0
24	20231227	201700	2332921350	36100	36100	36100	36100	0
25	20231227	201600	2332921350	36100	36100	36100	36100	0
26	20231227	201500	2332921350	36100	36100	36100	36100	0
27	20231227	201400	2332921350	36100	36100	36100	36100	0
28	20231227	201300	2332921350	36100	36100	36100	36100	0
29	20231227	201200	2332921350	36100	36100	36100	36100	0
30	20231227	201100	2332921350	36100	36100	36100	36100	0
31	20231227	201000	2332921350	36100	36100	36100	36100	0
32	20231227	200900	2332921350	36100	36100	36100	36100	1690
33	20231227	200800	2332921350	36100	36100	36100	36100	0
34	20231227	200700	2332921350	36100	36100	36100	36100	0
35	20231227	200600	2332921350	36100	36100	36100	36100	0
36	20231227	200500	2332921350	36100	36100	36100	36100	0
37	20231227	200400	2332921350	36100	36100	36100	36100	0
38	20231227	200300	2332921350	36100	36100	36100	36100	0
39	20231227	200200	2332921350	36100	36100	36100	36100	0
40	20231227	200100	2332921350	36100	36100	36100	36100	0
41	20231227	200000	2332921350	36100	36100	36100	36100	0
42	20231227	195900	2332921350	36100	36100	36100	36100	0
43	20231227	195800	2332921350	36100	36100	36100	36100	0
44	20231227	195700	2332921350	36100	36100	36100	36100	0
45	20231227	195600	2332921350	36100	36100	36100	36100	0
46	20231227	195500	2332921350	36100	36100	36100	36100	0
47	20231227	195400	2332921350	36100	36100	36100	36100	0
48	20231227	195300	2332921350	36100	36100	36100	36100	0
49	20231227	195200	2332921350	36100	36100	36100	36100	0
50	20231227	195100	2332921350	36100	36100	36100	36100	0
51	20231227	195000	2332921350	36100	36100	36100	36100	0
52	20231227	194900	2332921350	36100	36100	36100	36100	0
53	20231227	194800	2332921350	36100	36100	36100	36100	0
54	20231227	194700	2332921350	36100	36100	36100	36100	0
55	20231227	194600	2332921350	36100	36100	36100	36100	0
56	20231227	194500	2332921350	36100	36100	36100	36100	0
57	20231227	194400	2332921350	36100	36100	36100	36100	0
58	20231227	194300	2332921350	36100	36100	36100	36100	0
59	20231227	194200	2332921350	36100	36100	36100	36100	0
60	20231227	194100	2332921350	36100	36100	36100	36100	0
61	20231227	194000	2332921350	36100	36100	36100	36100	0
62	20231227	193900	2332921350	36100	36100	36100	36100	1690
63	20231227	193800	2332921350	36100	36100	36100	36100	0
64	20231227	193700	2332921350	36100	36100	36100	36100	0
65	20231227	193600	2332921350	36100	36100	36100	36100	0
66	20231227	193500	2332921350	36100	36100	36100	36100	0
67	20231227	193400	2332921350	36100	36100	36100	36100	0
68	20231227	193300	2332921350	36100	36100	36100	36100	0
69	20231227	193200	2332921350	36100	36100	36100	36100	0
70	20231227	193100	2332921350	36100	36100	36100	36100	0
71	20231227	193000	2332921350	36100	36100	36100	36100	0
72	20231227	192900	2332921350	36100	36100	36100	36100	0
73	20231227	192800	2332921350	36100	36100	36100	36100	0
74	20231227	192700	2332921350	36100	36100	36100	36100	0
75	20231227	192600	2332921350	36100	36100	36100	36100	0
76	20231227	192500	2332921350	36100	36100	36100	36100	0
77	20231227	192400	2332921350	36100	36100	36100	36100	0
78	20231227	192300	2332921350	36100	36100	36100	36100	0
79	20231227	192200	2332921350	36100	36100	36100	36100	0
80	20231227	192100	2332921350	36100	36100	36100	36100	0
81	20231227	192000	2332921350	36100	36100	36100	36100	0
82	20231227	191900	2332921350	36100	36100	36100	36100	0
83	20231227	191800	2332921350	36100	36100	36100	36100	0
84	20231227	191700	2332921350	36100	36100	36100	36100	0
85	20231227	191600	2332921350	36100	36100	36100	36100	0
86	20231227	191500	2332921350	36100	36100	36100	36100	0
87	20231227	191400	2332921350	36100	36100	36100	36100	0
88	20231227	191300	2332921350	36100	36100	36100	36100	0
89	20231227	191200	2332921350	36100	36100	36100	36100	0
90	20231227	191100	2332921350	36100	36100	36100	36100	0
91	20231227	191000	2332921350	36100	36100	36100	36100	0
92	20231227	190900	2332921350	36100	36100	36100	36100	1690
93	20231227	190800	2332921350	36100	36100	36100	36100	0
94	20231227	190700	2332921350	36100	36100	36100	36100	0
95	20231227	190600	2332921350	36100	36100	36100	36100	0
96	20231227	190500	2332921350	36100	36100	36100	36100	0
97	20231227	190400	2332921350	36100	36100	36100	36100	0
98	20231227	190300	2332921350	36100	36100	36100	36100	0
99	20231227	190200	2332921350	36100	36100	36100	36100	0
100	20231227	190100	2332921350	36100	36100	36100	36100	0
101	20231227	190000	2332921350	36100	36100	36100	36100	0
102	20231227	185900	2332921350	36100	36100	36100	36100	0
103	20231227	185800	2332921350	36100	36100	36100	36100	0
104	20231227	185700	2332921350	36100	36100	36100	36100	0
105	20231227	185600	2332921350	36100	36100	36100	36100	0
106	20231227	185500	2332921350	36100	36100	36100	36100	0
107	20231227	185400	2332921350	36100	36100	36100	36100	0
108	20231227	185300	2332921350	36100	36100	36100	36100	0
109	20231227	185200	2332921350	36100	36100	36100	36100	0
110	20231227	185100	2332921350	36100	36100	36100	36100	0
111	20231227	185000	2332921350	36100	36100	36100	36100	0
112	20231227	184900	2332921350	36100	36100	36100	36100	0
113	20231227	184800	2332921350	36100	36100	36100	36100	0
114	20231227	184700	2332921350	36100	36100	36100	36100	0
115	20231227	184600	2332921350	36100	36100	36100	36100	0
116	20231227	184500	2332921350	36100	36100	36100	36100	0
117	20231227	184400	2332921350	36100	36100	36100	36100	0
118	20231227	184300	2332921350	36100	36100	36100	36100	0
119	20231227	184200	2332921350	36100	36100	36100	36100	0
120	20231227	184100	2332921350	36100	36100	36100	36100	0
121	20231227	184000	2332921350	36100	36100	36100	36100	0
122	20231227	183900	2332921350	36100	36100	36100	36100	1690
123	20231227	183800	2332921350	36100	36100	36100	36100	0
124	20231227	183700	2332921350	36100	36100	36100	36100	0
125	20231227	183600	2332921350	36100	36100	36100	36100	0
126	20231227	183500	2332921350	36100	36100	36100	36100	0
127	20231227	183400	2332921350	36100	36100	36100	36100	0
128	20231227	183300	2332921350	36100	36100	36100	36100	0
129	20231227	183200	2332921350	36100	36100	36100	36100	0
130	20231227	183100	2332921350	36100	36100	36100	36100	0
131	20231227	183000	2332921350	36100	36100	36100	36100	0
132	20231227	182900	2332921350	36100	36100	36100	36100	0
133	20231227	182800	2332921350	36100	36100	36100	36100	0
134	20231227	182700	2332921350	36100	36100	36100	36100	0
135	20231227	182600	2332921350	36100	36100	36100	36100	0
136	20231227	182500	2332921350	36100	36100	36100	36100	0
137	20231227	182400	2332921350	36100	36100	36100	36100	0
138	20231227	182300	2332921350	36100	36100	36100	36100	0
139	20231227	182200	2332921350	36100	36100	36100	36100	0
140	20231227	182100	2332921350	36100	36100	36100	36100	0
141	20231227	182000	2332921350	36100	36100	36100	36100	0
142	20231227	181900	2332921350	36100	36100	36100	36100	0
143	20231227	181800	2332921350	36100	36100	36100	36100	0
144	20231227	181700	2332921350	36100	36100	36100	36100	0
145	20231227	181600	2332921350	36100	36100	36100	36100	0
146	20231227	181500	2332921350	36100	36100	36100	36100	0
147	20231227	181400	2332921350	36100	36100	36100	36100	0
148	20231227	181300	2332921350	36100	36100	36100	36100	0
149	20231227	181200	2332921350	36100	36100	36100	36100	0
150	20231227	181100	2332921350	36100	36100	36100	36100	0
151	20231227	181000	2332921350	36100	36100	36100	36100	0
152	20231227	180900	2332921350	36100	36100	36100	36100	1690
153	20231227	180800	2332921350	36100	36100	36100	36100	0
154	20231227	180700	2332921350	36100	36100	36100	36100	0
155	20231227	180600	2332921350	36100	36100	36100	36100	0
156	20231227	180500	2332921350	36100	36100	36100	36100	0
157	20231227	180400	2332921350	36100	36100	36100	36100	0
158	20231227	180300	2332921350	36100	36100	36100	36100	0
159	20231227	180200	2332921350	36100	36100	36100	36100	0
160	20231227	180100	2332921350	36100	36100	36100	36100	0
161	20231227	180000	2332921350	36100	36100	36100	36100	0
162	20231227	175900	2332921350	36100	36100	36100	36100	0
163	20231227	175800	2332921350	36100	36100	36100	36100	0
164	20231227	175700	2332921350	36100	36100	36100	36100	0
165	20231227	175600	2332921350	36100	36100	36100	36100	0
166	20231227	175500	2332921350	36100	36100	36100	36100	0
167	20231227	175400	2332921350	36100	36100	36100	36100	0
168	20231227	175300	2332921350	36100	36100	36100	36100	0
169	20231227	175200	2332921350	36100	36100	36100	36100	0
170	20231227	175100	2332921350	36100	36100	36100	36100	0
171	20231227	175000	2332921350	36100	36100	36100	36100	0
172	20231227	174900	2332921350	36100	36100	36100	36100	0
173	20231227	174800	2332921350	36100	36100	36100	36100	0
174	20231227	174700	2332921350	36100	36100	36100	36100	0
175	20231227	174600	2332921350	36100	36100	36100	36100	0
176	20231227	174500	2332921350	36100	36100	36100	36100	0
177	20231227	174400	2332921350	36100	36100	36100	36100	0
178	20231227	174300	2332921350	36100	36100	36100	36100	0
179	20231227	174200	2332921350	36100	36100	36100	36100	0
180	20231227	174100	2332921350	36100	36100	36100	36100	0
181	20231227	174000	2332921350	36100	36100	36100	36100	0
182	20231227	173900	2332921350	36100	36100	36100	36100	1690
183	20231227	173800	2332921350	36100	36100	36100	36100	0
184	20231227	173700	2332921350	36100	36100	36100	36100	0
185	20231227	173600	2332921350	36100	36100	36100	36100	0
186	20231227	173500	2332921350	36100	36100	36100	36100	0
187	20231227	173400	2332921350	36100	36100	36100	36100	0
188	20231227	173300	2332921350	36100	36100	36100	36100	0
189	20231227	173200	2332921350	36100	36100	36100	36100	0
190	20231227	173100	2332921350	36100	36100	36100	36100	0
191	20231227	173000	2332921350	36100	36100	36100	36100	0
192	20231227	172900	2332921350	36100	36100	36100	36100	0
193	20231227	172800	2332921350	36100	36100	36100	36100	0
194	20231227	172700	2332921350	36100	36100	36100	36100	0
195	20231227	172600	2332921350	36100	36100	36100	36100	0
196	20231227	172500	2332921350	36100	36100	36100	36100	0
197	20231227	172400	2332921350	36100	36100	36100	36100	0
198	20231227	172300	2332921350	36100	36100	36100	36100	0
199	20231227	172200	2332921350	36100	36100	36100	36100	0
200	20231227	172100	2332921350	36100	36100	36100	36100	0
201	20231227	172000	2332921350	36100	36100	36100	36100	0
202	20231227	171900	2332921350	36100	36100	36100	36100	0
203	20231227	171800	2332921350	36100	36100	36100	36100	0
204	20231227	171700	2332921350	36100	36100	36100	36100	0
205	20231227	171600	2332921350	36100	36100	36100	36100	0
206	20231227	171500	2332921350	36100	36100	36100	36100	0
207	20231227	171400	2332921350	36100	36100	36100	36100	0
208	20231227	171300	2332921350	36100	36100	36100	36100	0
209	20231227	171200	2332921350	36100	36100	36100	36100	0
210	20231227	171100	2332921350	36100	36100	36100	36100	0
211	20231227	171000	2332921350	36100	36100	36100	36100	0
212	20231227	170900	2332921350	36100	36100	36100	36100	1690
213	20231227	170800	2332921350	36100	36100	36100	36100	0
214	20231227	170700	2332921350	36100	36100	36100	36100	0
215	20231227	170600	2332921350	36100	36100	36100	36100	0
216	20231227	170500	2332921350	36100	36100	36100	36100	0
217	20231227	170400	2332921350	36100	36100	36100	36100	0
218	20231227	170300	2332921350	36100	36100	36100	36100	0
219	20231227	170200	2332921350	36100	36100	36100	36100	0
220	20231227	170100	2332921350	36100	36100	36100	36100	0
221	20231227	170000	2332921350	36100	36100	36100	36100	0
222	20231227	165900	2332921350	36100	36100	36100	36100	0
223	20231227	165800	2332921350	36100	36100	36100	36100	0
224	20231227	165700	2332921350	36100	36100	36100	36100	0
225	20231227	165600	2332921350	36100	36100	36100	36100	0
226	20231227	165500	2332921350	36100	36100	36100	36100	0
227	20231227	165400	2332921350	36100	36100	36100	36100	0
228	20231227	165300	2332921350	36100	36100	36100	36100	0
229	20231227	165200	2332921350	36100	36100	36100	36100	0
230	20231227	165100	2332921350	36100	36100	36100	36100	0
231	20231227	165000	2332921350	36100	36100	36100	36100	0
232	20231227	164900	2332921350	36100	36100	36100	36100	0
233	20231227	164800	2332921350	36100	36100	36100	36100	0
234	20231227	164700	2332921350	36100	36100	36100	36100	0
235	20231227	164600	2332921350	36100	36100	36100	36100	0
236	20231227	164500	2332921350	36100	36100	36100	36100	0
237	20231227	164400	2332921350	36100	36100	36100	36100	0
238	20231227	164300	2332921350	36100	36100	36100	36100	0
239	20231227	164200	2332921350	36100	36100	36100	36100	0
240	20231227	164100	2332921350	36100	36100	36100	36100	0
241	20231227	164000	2332921350	36100	36100	36100	36100	0
242	20231227	163900	2332921350	36100	36100	36100	36100	1690
243	20231227	163800	2332921350	36100	36100	36100	36100	0
244	20231227	163700	2332921350	36100	36100	36100	36100	0
245	20231227	163600	2332921350	36100	36100	36100	36100	0
246	20231227	163500	2332921350	36100	36100	36100	36100	0
247	20231227	163400	2332921350	36100	36100	36100	36100	0
248	20231227	163300	2332921350	36100	36100	36100	36100	0
249	20231227	163200	2332921350	36100	36100	36100	36100	0
250	20231227	163100	2332921350	36100	36100	36100	36100	0
251	20231227	163000	2332921350	36100	36100	36100	36100	0
252	20231227	162900	2332921350	36100	36100	36100	36100	0
253	20231227	162800	2332921350	36100	36100	36100	36100	0
254	20231227	162700	2332921350	36100	36100	36100	36100	0
255	20231227	162600	2332921350	36100	36100	36100	36100	0
256	20231227	162500	2332921350	36100	36100	36100	36100	0
257	20231227	162400	2332921350	36100	36100	36100	36100	0
258	20231227	162300	2332921350	36100	36100	36100	36100	0
259	20231227	162200	2332921350	36100	36100	36100	36100	0
260	20231227	162100	2332921350	36100	36100	36100	36100	0
261	20231227	162000	2332921350	36100	36100	36100	36100	0
262	20231227	161900	2332921350	36100	36100	36100	36100	0
263	20231227	161800	2332921350	36100	36100	36100	36100	0
264	20231227	161700	2332921350	36100	36100	36100	36100	0
265	20231227	161600	2332921350	36100	36100	36100	36100	0
266	20231227	161500	2332921350	36100	36100	36100	36100	0
267	20231227	161400	2332921350	36100	36100	36100	36100	0
268	20231227	161300	2332921350	36100	36100	36100	36100	0
269	20231227	161200	2332921350	36100	36100	36100	36100	0
270	20231227	161100	2332921350	36100	36100	36100	36100	0
271	20231227	161000	2332921350	36100	36100	36100	36100	0
272	20231227	160900	2332921350	36100	36100	36100	36100	1690
273	20231227	160800	2332921350	36100	36100	36100	36100	0
274	20231227	160700	2332921350	36100	36100	36100	36100	0
275	20231227	160600	2332921350	36100	36100	36100	36100	0
276	20231227	160500	2332921350	36100	36100	36100	36100	0
277	20231227	160400	2332921350	36100	36100	36100	36100	0
278	20231227	160300	2332921350	36100	36100	36100	36100	0
279	20231227	160200	2332921350	36100	36100	36100	36100	0
280	20231227	160100	2332921350	36100	36100	36100	36100	0
281	20231227	160000	2332921350	36100	36100	36100	36100	0
282	20231227	155900	2332921350	36100	36100	36100	36100	0
283	20231227	155800	2332921350	36100	36100	36100	36100	0
284	20231227	155700	2332921350	36100	36100	36100	36100	0
285	20231227	155600	2332921350	36100	36100	36100	36100	0
286	20231227	155500	2332921350	36100	36100	36100	36100	0
287	20231227	155400	2332921350	36100	36100	36100	36100	0
288	20231227	155300	2332921350	36100	36100	36100	36100	0
289	20231227	155200	2332921350	36100	36100	36100	36100	0
290	20231227	155100	2332921350	36100	36100	36100	36100	0
291	20231227	155000	2332921350	36100	36100	36100	36100	0
292	20231227	154900	2332921350	36100	36100	36100	36100	0
293	20231227	154800	2332921350	36100	36100	36100	36100	0
294	20231227	154700	2332921350	36100	36100	36100	36100	0
295	20231227	154600	2332921350	36100	36100	36100	36100	0
296	20231227	154500	2332921350	36100	36100	36100	36100	0
297	20231227	154400	2332921350	36100	36100	36100	36100	0
298	20231227	154300	2332921350	36100	36100	36100	36100	0
299	20231227	154200	2332921350	36100	36100	36100	36100	0
300	20231227	154100	2332921350	36100	36100	36100	36100	0
301	20231227	154000	2332921350	36100	36100	36100	36100	0
302	20231227	153900	2332921350	36100	36100	36100	36100	1690
303	20231227	153800	2332921350	36100	36100	36100	36100	0
304	20231227	153700	2332921350	36100	36100	36100	36100	0
305	20231227	153600	2332921350	36100	36100	36100	36100	0
306	20231227	153500	2332921350	36100	36100	36100	36100	0
307	20231227	153400	2332921350	36100	36100	36100	36100	0
308	20231227	153300	2332921350	36100	36100	36100	36100	0
309	20231227	153200	2332921350	36100	36100	36100	36100	0
310	20231227	153100	2332921350	36100	36100	36100	36100	0
311	20231227	153000	2332921350	36100	36100	36100	36100	1690
312	20231227	152900	2271912350	36100	36100	36100	36100	0
313	20231227	152800	2271912350	36100	36100	36100	36100	0
314	20231227	152700	2271912350	36100	36100	36100	36100	0
315	20231227	152600	2271912350	36100	36100	36100	36100	0
316	20231227	152500	2271912350	36100	36100	36100	36100	0
317	20231227	152400	2271912350	36100	36100	36100	36100	0
318	20231227	152300	2271912350	36100	36100	36100	36100	0
319	20231227	152200	2271912350	36100	36100	36100	36100	0
320	20231227	152100	2271912350	36100	36100	36100	36100	0
321	20231227	152000	2271912350	36100	36100	36100	36100	0
322	20231227	151900	2271912350	36100	35850	36150	35700	1588
323	20231227	151800	2214921350	35850	35800	35850	35800	154
324	20231227	151700	2209403700	35850	35800	35850	35800	214
325	20231227	151600	2201736800	35850	35650	35850	35650	633
326	20231227	151500	2179092550	35650	35750	35750	35650	232
327	20231227	151400	2170812100	35650	35650	35800	35650	376
328	20231227	151300	2157369800	35650	35750	35800	35650	342
329	20231227	151200	2145157000	35750	35750	35850	35750	188
330	20231227	151100	2138428200	35750	35800	35800	35700	232
331	20231227	151000	2130130900	35700	35650	35750	35600	623
332	20231227	150900	2107877100	35650	35700	35750	35650	158
333	20231227	150800	2102240250	35700	35700	35750	35650	247
334	20231227	150700	2093422550	35750	35700	35750	35650	276
335	20231227	150600	2083571050	35700	35750	35800	35700	315
336	20231227	150500	2072317350	35750	35700	35750	35700	172
337	20231227	150400	2066173600	35700	35750	35750	35700	269
338	20231227	150300	2056565750	35800	35700	35800	35700	252
339	20231227	150200	2047560200	35700	35700	35750	35650	297
340	20231227	150100	2036962950	35700	35700	35750	35700	194
341	20231227	150000	2030033300	35700	35700	35800	35650	193
342	20231227	145900	2023139950	35650	35700	35750	35650	232
343	20231227	145800	2014858800	35700	35700	35750	35650	155
344	20231227	145700	2009325850	35700	35700	35750	35650	329
345	20231227	145600	1997582250	35750	35650	35750	35650	252
346	20231227	145500	1988589850	35700	35700	35700	35650	180
347	20231227	145400	1982167700	35700	35700	35700	35600	972
348	20231227	145300	1947481400	35700	35750	35750	35650	284
349	20231227	145200	1937342150	35700	35750	35750	35650	775
350	20231227	145100	1909663650	35750	35800	35800	35750	324
351	20231227	145000	1898078950	35800	35750	35800	35700	175
352	20231227	144900	1891821950	35750	35750	35850	35700	194
353	20231227	144800	1884883800	35800	35850	35850	35750	154
354	20231227	144700	1879371600	35800	35900	35900	35800	176
355	20231227	144600	1873061150	35900	35900	35950	35850	141
356	20231227	144500	1867999200	35900	35950	35950	35900	116
357	20231227	144400	1863832600	35950	36050	36050	35900	675
358	20231227	144300	1839552650	36100	36050	36100	36000	230
359	20231227	144200	1831267950	36000	36150	36150	36000	182
360	20231227	144100	1824706400	36100	36200	36200	36050	1807
361	20231227	144000	1759327750	36250	36300	36300	36250	1643
362	20231227	143900	1699765850	36300	36300	36300	36250	141
363	20231227	143800	1694650100	36300	36300	36300	36300	60
364	20231227	143700	1692472100	36300	36300	36350	36300	96
365	20231227	143600	1688984950	36300	36250	36350	36250	123
366	20231227	143500	1684521450	36300	36250	36350	36250	67
367	20231227	143400	1682089100	36300	36350	36350	36300	132
368	20231227	143300	1677293800	36350	36350	36350	36350	61
369	20231227	143200	1675076450	36350	36350	36350	36300	155
370	20231227	143100	1669445050	36350	36350	36350	36300	219
371	20231227	143000	1661490000	36350	36350	36350	36300	63
372	20231227	142900	1659200200	36350	36300	36350	36250	147
373	20231227	142800	1653863450	36250	36300	36350	36250	180
374	20231227	142700	1647334350	36300	36300	36350	36300	170
375	20231227	142600	1641162150	36300	36250	36350	36250	84
376	20231227	142500	1638113050	36300	36300	36300	36250	149
377	20231227	142400	1632707200	36300	36300	36300	36250	187
378	20231227	142300	1625923550	36250	36300	36300	36250	70
379	20231227	142200	1623382800	36300	36300	36350	36250	169
380	20231227	142100	1617247250	36300	36300	36350	36250	94
381	20231227	142000	1613835150	36350	36350	36350	36300	105
382	20231227	141900	1610020900	36350	36300	36350	36250	75
383	20231227	141800	1607297800	36350	36350	36350	36300	144
384	20231227	141700	1602068000	36350	36350	36350	36300	147
385	20231227	141600	1596724800	36350	36300	36350	36300	47
386	20231227	141500	1595017850	36300	36350	36350	36250	160
387	20231227	141400	1589209100	36300	36300	36300	36300	65
388	20231227	141300	1586849600	36300	36300	36300	36300	80
389	20231227	141200	1583945600	36300	36300	36300	36250	169
390	20231227	141100	1577813400	36300	36300	36300	36250	158
391	20231227	141000	1572082400	36300	36300	36300	36250	109
392	20231227	140900	1568125950	36300	36300	36300	36300	62
393	20231227	140800	1565875350	36250	36350	36350	36250	172
394	20231227	140700	1559629900	36350	36300	36350	36300	64
395	20231227	140600	1557303550	36300	36250	36350	36250	69
396	20231227	140500	1554799000	36250	36350	36350	36250	278
397	20231227	140400	1544712600	36350	36300	36350	36300	67
398	20231227	140300	1542277500	36300	36300	36300	36300	232
399	20231227	140200	1533855900	36300	36250	36300	36250	279
400	20231227	140100	1523739200	36250	36300	36300	36250	323
401	20231227	140000	1512014550	36300	36300	36300	36300	91
402	20231227	135900	1508711250	36300	36200	36300	36150	266
403	20231227	135800	1499075100	36200	36200	36300	36150	333
404	20231227	135700	1487025250	36250	36250	36250	36200	81
405	20231227	135600	1484089400	36250	36200	36250	36150	232
406	20231227	135500	1475695950	36250	36300	36300	36200	173
407	20231227	135400	1469428100	36300	36200	36350	36200	1604
408	20231227	135300	1411281900	36200	36150	36200	36150	102
409	20231227	135200	1407589750	36200	36150	36200	36150	274
410	20231227	135100	1397677950	36150	36150	36150	36150	351
411	20231227	135000	1384989300	36100	36150	36150	36100	129
412	20231227	134900	1380329400	36100	36150	36150	36100	266
413	20231227	134800	1370719150	36150	36100	36150	36100	1192
414	20231227	134700	1327684800	36100	36050	36100	36050	144
415	20231227	134600	1322492100	36050	36050	36050	36000	102
416	20231227	134500	1318815250	36000	36050	36100	36000	1233
417	20231227	134400	1274337300	36050	35900	36050	35900	1215
418	20231227	134300	1230608150	35950	35950	35950	35950	87
419	20231227	134200	1227480500	35950	35950	35950	35950	66
420	20231227	134100	1225107800	35900	35950	35950	35900	87
421	20231227	134000	1221982450	35950	35950	35950	35950	116
422	20231227	133900	1217812250	35900	35950	35950	35900	125
423	20231227	133800	1213323050	35950	35900	35950	35900	135
424	20231227	133700	1208472250	35950	35900	35950	35900	7
425	20231227	133600	1208220850	35950	35900	35950	35900	135
426	20231227	133500	1203372500	35950	35950	35950	35950	52
427	20231227	133400	1201503100	36000	36000	36000	36000	38
428	20231227	133300	1200135100	36000	35950	36000	35900	134
429	20231227	133200	1195317650	35950	35950	35950	35900	192
430	20231227	133100	1188422950	35950	35950	35950	35900	130
431	20231227	133000	1183752250	35900	35950	36000	35900	324
432	20231227	132900	1172103000	35950	35900	35950	35850	264
433	20231227	132800	1162630050	35900	35850	35900	35850	51
434	20231227	132700	1160801350	35900	35850	35900	35850	45
435	20231227	132600	1159188000	35900	35850	35900	35800	339
436	20231227	132500	1147034100	35850	35800	35850	35800	8
437	20231227	132400	1146747600	35850	35850	35850	35800	96
438	20231227	132300	1143308750	35850	35800	35850	35800	98
439	20231227	132200	1139800250	35850	35800	35850	35800	26
440	20231227	132100	1138868400	35850	35850	35850	35800	62
441	20231227	132000	1136647750	35850	35850	35850	35850	19
442	20231227	131900	1135966600	35800	35850	35850	35800	399
443	20231227	131800	1121667150	35850	35800	35850	35800	50
444	20231227	131700	1119877050	35850	35850	35850	35800	40
445	20231227	131600	1118443300	35850	35850	35850	35850	21
446	20231227	131500	1117690450	35800	35850	35850	35800	21
447	20231227	131400	1116937850	35850	35900	35900	35850	35
448	20231227	131300	1115682900	35850	35850	35850	35800	353
449	20231227	131200	1103029100	35850	35850	35850	35850	25
450	20231227	131100	1102132850	35800	35800	35850	35800	54
451	20231227	131000	1100199600	35850	35800	35850	35800	123
452	20231227	130900	1095794750	35850	35850	35850	35850	16
453	20231227	130800	1095221150	35800	35800	35850	35800	63
454	20231227	130700	1092964950	35850	35850	35850	35850	20
455	20231227	130600	1092247950	35800	35850	35850	35800	99
456	20231227	130500	1088703700	35850	35800	35850	35800	184
457	20231227	130400	1082115700	35800	35750	35800	35750	79
458	20231227	130300	1079290600	35800	35800	35800	35800	68
459	20231227	130200	1076856200	35800	35800	35850	35800	168
460	20231227	130100	1070841000	35750	35850	35850	35750	153
461	20231227	130000	1065364800	35850	35900	35900	35850	149
462	20231227	125900	1060022350	35850	35800	35900	35800	888
463	20231227	125800	1028220350	35800	35800	35800	35800	20
464	20231227	125700	1027504350	35800	35750	35800	35750	207
465	20231227	125600	1020102250	35750	35750	35800	35750	73
466	20231227	125500	1017492350	35750	35800	35800	35750	21
467	20231227	125400	1016740800	35700	35750	35800	35700	157
468	20231227	125300	1011127500	35700	35700	35750	35700	124
469	20231227	125200	1006699150	35750	35800	35800	35750	46
470	20231227	125100	1005053850	35750	35750	35800	35750	64
471	20231227	125000	1002765800	35800	35750	35800	35750	148
472	20231227	124900	997473600	35800	35750	35800	35700	175
473	20231227	124800	991218700	35750	35750	35750	35700	14
474	20231227	124700	990718450	35750	35700	35750	35700	150
475	20231227	124600	985362300	35750	35750	35750	35700	45
476	20231227	124500	983753800	35750	35750	35750	35750	16
477	20231227	124400	983181800	35700	35700	35750	35700	170
478	20231227	124300	977111750	35750	35750	35750	35750	17
479	20231227	124200	976504000	35750	35750	35750	35750	22
480	20231227	124100	975717500	35750	35750	35750	35750	25
481	20231227	124000	974823750	35750	35750	35750	35750	148
482	20231227	123900	969532750	35800	35750	35800	35750	106
483	20231227	123800	965742650	35650	35700	35700	35650	40
484	20231227	123700	964314900	35650	35700	35700	35650	128
485	20231227	123600	959750700	35750	35650	35750	35650	14
486	20231227	123500	959251400	35750	35700	35750	35700	27
487	20231227	123400	958286450	35700	35700	35750	35700	278
488	20231227	123300	948361700	35700	35700	35700	35650	26
489	20231227	123200	947433750	35700	35700	35700	35700	17
490	20231227	123100	946826850	35700	35650	35700	35650	106
491	20231227	123000	943047600	35700	35700	35700	35700	49
492	20231227	122900	941298300	35700	35700	35700	35700	7
493	20231227	122800	941048400	35700	35700	35700	35700	85
494	20231227	122700	938013900	35700	35700	35700	35700	48
495	20231227	122600	936300300	35700	35750	35750	35700	32
496	20231227	122500	935157050	35750	35750	35750	35750	17
497	20231227	122400	934549300	35700	35750	35750	35700	111
498	20231227	122300	930586050	35750	35700	35750	35700	45
499	20231227	122200	928978900	35700	35700	35700	35700	48
500	20231227	122100	927265300	35700	35750	35750	35700	65
501	20231227	122000	924944000	35700	35700	35750	35700	62
502	20231227	121900	922729800	35750	35750	35750	35750	0
503	20231227	121800	922729800	35750	35750	35750	35700	39
504	20231227	121700	921335750	35750	35750	35800	35750	306
505	20231227	121600	910387300	35700	35700	35700	35700	4
506	20231227	121500	910244500	35700	35650	35700	35650	108
507	20231227	121400	906393200	35700	35700	35700	35700	0
508	20231227	121300	906393200	35700	35750	35750	35700	58
509	20231227	121200	904321800	35700	35700	35700	35700	3
510	20231227	121100	904214700	35700	35700	35750	35700	136
511	20231227	121000	899358650	35650	35700	35700	35650	68
512	20231227	120900	896932050	35700	35750	35750	35700	21
513	20231227	120800	896181550	35750	35750	35800	35750	94
514	20231227	120700	892819450	35750	35750	35750	35750	52
515	20231227	120600	890960450	35750	35750	35750	35750	15
516	20231227	120500	890424200	35700	35700	35700	35700	125
517	20231227	120400	885961700	35700	35750	35750	35700	22
518	20231227	120300	885175450	35750	35800	35800	35750	306
519	20231227	120200	874221350	35800	35700	35800	35700	403
520	20231227	120100	859805850	35750	35750	35750	35700	49
521	20231227	120000	858054900	35700	35700	35700	35700	40
522	20231227	115900	856626900	35750	35750	35750	35750	16
523	20231227	115800	856054900	35750	35750	35750	35750	54
524	20231227	115700	854124400	35800	35750	35800	35750	123
525	20231227	115600	849722000	35750	35750	35750	35750	34
526	20231227	115500	848506500	35750	35750	35750	35700	101
527	20231227	115400	844900200	35750	35700	35750	35700	64
528	20231227	115300	842614000	35650	35650	35650	35650	5
529	20231227	115200	842435750	35700	35750	35750	35700	117
530	20231227	115100	838258000	35650	35700	35700	35650	56
531	20231227	115000	836259900	35700	35650	35700	35650	109
532	20231227	114900	832371400	35700	35600	35700	35600	114
533	20231227	114800	828310800	35600	35650	35650	35600	10
534	20231227	114700	827954700	35600	35600	35600	35600	5
535	20231227	114600	827776700	35600	35600	35600	35600	90
536	20231227	114500	824572700	35550	35550	35550	35550	93
537	20231227	114400	821266550	35600	35550	35600	35550	30
538	20231227	114300	820199050	35550	35600	35600	35550	56
539	20231227	114200	818208150	35550	35550	35600	35550	132
540	20231227	114100	813514750	35550	35550	35550	35550	0
541	20231227	114000	813514750	35550	35550	35550	35550	36
542	20231227	113900	812234950	35600	35600	35600	35600	35
543	20231227	113800	810988950	35600	35600	35600	35600	3
544	20231227	113700	810882150	35650	35600	35650	35500	245
545	20231227	113600	802171400	35550	35550	35600	35550	136
546	20231227	113500	797336400	35600	35650	35650	35600	18
547	20231227	113400	796694800	35550	35550	35550	35550	4
548	20231227	113300	796552600	35550	35600	35600	35550	50
549	20231227	113200	794773450	35650	35600	35650	35600	58
550	20231227	113100	792707400	35600	35600	35600	35600	5
551	20231227	113000	792529400	35650	35550	35650	35500	156
552	20231227	112900	786988000	35650	35650	35650	35600	287
553	20231227	112800	776760800	35700	35700	35700	35700	25
554	20231227	112700	775868300	35700	35600	35700	35600	34
555	20231227	112600	774656150	35650	35700	35700	35650	34
556	20231227	112500	773443700	35750	35700	35750	35700	34
557	20231227	112400	772229000	35750	35750	35750	35750	1
558	20231227	112300	772193250	35700	35700	35700	35700	78
559	20231227	112200	769408650	35700	35700	35800	35550	993
560	20231227	112100	734021550	35800	35750	35800	35750	12
561	20231227	112000	733592450	35800	35800	35800	35750	45
562	20231227	111900	731981700	35800	35700	35800	35700	160
563	20231227	111800	726268100	35750	35750	35800	35750	85
564	20231227	111700	723229200	35750	35750	35750	35750	7
565	20231227	111600	722978950	35750	35750	35750	35700	172
566	20231227	111500	716837100	35750	35750	35750	35750	2
567	20231227	111400	716765600	35800	35800	35800	35800	0
568	20231227	111300	716765600	35800	35700	35800	35700	111
569	20231227	111200	712802400	35750	35800	35800	35750	36
570	20231227	111100	711515300	35800	35750	35800	35700	249
571	20231227	111000	702605950	35750	35750	35750	35750	2
572	20231227	110900	702534450	35800	35700	35800	35700	70
573	20231227	110800	700034250	35650	35650	35650	35650	1
574	20231227	110700	699998600	35800	35700	35800	35500	736
575	20231227	110600	673797700	35700	35700	35700	35700	95
576	20231227	110500	670406200	35750	35750	35750	35750	5
577	20231227	110400	670227450	35800	35650	35800	35650	429
578	20231227	110300	654911150	35650	35650	35650	35650	81
579	20231227	110200	652023500	35650	35650	35700	35650	67
580	20231227	110100	649634750	35650	35650	35650	35650	32
581	20231227	110000	648493950	35650	35600	35700	35600	257
582	20231227	105900	639337850	35600	35550	35650	35550	56
583	20231227	105800	637345750	35550	35550	35550	35550	0
584	20231227	105700	637345750	35550	35650	35650	35550	7
585	20231227	105600	637096400	35650	35600	35700	35550	96
586	20231227	105500	633679400	35600	35600	35600	35600	2
587	20231227	105400	633608200	35650	35600	35650	35600	34
588	20231227	105300	632397700	35600	35550	35600	35550	238
589	20231227	105200	623931500	35550	35550	35550	35550	0
590	20231227	105100	623931500	35550	35550	35550	35550	13
591	20231227	105000	623469350	35550	35550	35550	35550	5
592	20231227	104900	623291600	35650	35550	35650	35550	160
593	20231227	104800	617598150	35700	35700	35700	35700	0
594	20231227	104700	617598150	35700	35700	35700	35700	0
595	20231227	104600	617598150	35700	35550	35700	35550	56
596	20231227	104500	615606200	35500	35500	35500	35450	17
597	20231227	104400	615002750	35500	35550	35550	35500	92
598	20231227	104300	611732450	35600	35600	35600	35600	84
599	20231227	104200	608742050	35550	35550	35550	35550	58
600	20231227	104100	606680150	35550	35550	35550	35550	0
601	20231227	104000	606680150	35550	35500	35550	35500	237
602	20231227	103900	598266150	35500	35500	35500	35500	0
603	20231227	103800	598266150	35500	35500	35500	35500	40
604	20231227	103700	596846150	35500	35400	35500	35400	95
605	20231227	103600	593478450	35400	35450	35600	35300	3420
606	20231227	103500	472678450	35450	35450	35500	35400	1173
607	20231227	103400	431139450	35400	35650	35650	35400	982
608	20231227	103300	396276500	35600	35550	35600	35550	233
609	20231227	103200	387989900	35550	35600	35600	35550	36
610	20231227	103100	386710050	35550	35550	35550	35550	139
611	20231227	103000	381768600	35600	35600	35600	35600	20
612	20231227	102900	381056600	35600	35600	35600	35600	9
613	20231227	102800	380736200	35550	35550	35550	35550	53
614	20231227	102700	378852050	35550	35600	35600	35550	66
615	20231227	102600	376504450	35650	35650	35650	35650	366
616	20231227	102500	363456550	35700	35650	35700	35650	38
617	20231227	102400	362101800	35700	35700	35700	35650	127
618	20231227	102300	357568900	35750	35750	35750	35750	0
619	20231227	102200	357568900	35750	35750	35750	35750	2
620	20231227	102100	357497400	35800	35800	35900	35800	453
621	20231227	102000	341279900	35750	35750	35750	35750	43
622	20231227	101900	339742650	35750	35750	35750	35750	1
623	20231227	101800	339706900	35700	35650	35700	35650	192
624	20231227	101700	332857100	35650	35600	35650	35600	30
625	20231227	101600	331787700	35600	35600	35600	35600	6
626	20231227	101500	331574100	35600	35550	35600	35550	96
627	20231227	101400	328159000	35550	35550	35550	35500	545
628	20231227	101300	308789000	35600	35600	35600	35600	3
629	20231227	101200	308682200	35600	35600	35600	35600	105
630	20231227	101100	304944200	35550	35600	35600	35550	177
631	20231227	101000	298649650	35600	35600	35600	35600	16
632	20231227	100900	298080050	35650	35650	35700	35650	180
633	20231227	100800	291658050	35700	35650	35700	35650	52
634	20231227	100700	289804150	35650	35550	35650	35550	46
635	20231227	100600	288168100	35500	35500	35500	35500	99
636	20231227	100500	284653600	35500	35450	35500	35450	47
637	20231227	100400	282987200	35450	35450	35450	35450	7
638	20231227	100300	282739050	35400	35500	35500	35400	153
639	20231227	100200	277312750	35500	35500	35500	35500	1
640	20231227	100100	277277250	35500	35500	35500	35500	247
641	20231227	100000	268508750	35500	35500	35500	35400	593
642	20231227	095900	247503450	35500	35450	35500	35450	13
643	20231227	095800	247042100	35500	35500	35500	35500	96
644	20231227	095700	243634100	35550	35550	35550	35500	11
645	20231227	095600	243243200	35500	35500	35500	35500	189
646	20231227	095500	236533700	35400	35450	35450	35400	161
647	20231227	095400	230834200	35400	35550	35550	35400	861
648	20231227	095300	200306100	35500	35500	35500	35500	42
649	20231227	095200	198815100	35500	35550	35550	35500	312
650	20231227	095100	187728500	35550	35600	35600	35550	54
651	20231227	095000	185808500	35600	35600	35650	35550	280
652	20231227	094900	175842050	35650	35650	35650	35650	9
653	20231227	094800	175521200	35600	35600	35600	35600	244
654	20231227	094700	166834800	35650	35650	35650	35650	2
655	20231227	094600	166763500	35650	35650	35650	35650	26
656	20231227	094500	165836600	35650	35600	35700	35600	27
657	20231227	094400	164874450	35600	35750	35750	35600	1115
658	20231227	094300	125077150	35800	35800	35800	35800	3
659	20231227	094200	124969750	35800	35750	35800	35750	64
660	20231227	094100	122678900	35750	35750	35750	35750	93
661	20231227	094000	119354150	35750	35800	35800	35750	133
662	20231227	093900	114599350	35850	35800	35850	35800	4
663	20231227	093800	114456050	35800	35750	35800	35750	2
664	20231227	093700	114384500	35850	35850	35850	35850	89
665	20231227	093600	111193850	35850	35850	35850	35800	379
666	20231227	093500	97621550	35850	35850	35850	35850	5
667	20231227	093400	97442300	35850	35850	35850	35850	49
668	20231227	093300	95685650	35850	35900	35900	35850	2
669	20231227	093200	95613900	35900	35900	35900	35900	0
670	20231227	093100	95613900	35900	35900	35900	35900	2
671	20231227	093000	95542100	35900	35900	35900	35900	1
672	20231227	092900	95506200	35900	35900	35900	35900	1
673	20231227	092800	95470300	35900	36000	36000	35900	110
674	20231227	092700	91518150	36050	36000	36050	36000	9
675	20231227	092600	91194100	36000	36000	36000	36000	0
676	20231227	092500	91194100	36000	36000	36000	36000	5
677	20231227	092400	91014100	36000	36000	36000	36000	11
678	20231227	092300	90618100	36200	36200	36200	36200	0
679	20231227	092200	90618100	36200	36200	36200	36200	1
680	20231227	092100	90581900	36000	36000	36000	36000	26
681	20231227	092000	89645900	36150	36100	36200	36100	68
682	20231227	091900	87187750	36150	36150	36150	36150	10
683	20231227	091800	86826250	36250	36250	36250	36250	0
684	20231227	091700	86826250	36250	36250	36250	36250	0
685	20231227	091600	86826250	36250	36000	36250	36000	81
686	20231227	091500	83905400	36200	35900	36200	35900	416
687	20231227	091400	68883100	36200	36000	36200	36000	552
688	20231227	091300	48923150	35850	35850	35850	35850	324
689	20231227	091200	37307750	35850	35850	35850	35850	176
690	20231227	091100	30998150	35700	35850	35850	35700	568
691	20231227	091000	10680450	36100	36100	36100	36100	2
692	20231227	090900	10608250	36200	36200	36200	36200	0
693	20231227	090800	10608250	36200	36200	36200	36200	29
694	20231227	090700	9558450	36200	36200	36200	36200	23
695	20231227	090600	8725850	36200	36200	36200	36200	13
696	20231227	090500	8255250	36300	36300	36300	36300	0
697	20231227	090400	8255250	36300	36000	36300	36000	200
698	20231227	090300	1008000	36000	36000	36000	36000	1
699	20231227	090200	972000	36000	36000	36000	36000	0
700	20231227	090100	972000	36000	36000	36000	36000	0
701	20231227	090000	972000	36000	36000	36000	36000	27