KissMeData/000880/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	183200	4727050850	25650	25650	25650	25650	21413
3	20231218	183100	4727050850	25650	25650	25650	25650	0
4	20231218	183000	4727050850	25650	25650	25650	25650	0
5	20231218	182900	4727050850	25650	25650	25650	25650	0
6	20231218	182800	4727050850	25650	25650	25650	25650	0
7	20231218	182700	4727050850	25650	25650	25650	25650	0
8	20231218	182600	4727050850	25650	25650	25650	25650	0
9	20231218	182500	4727050850	25650	25650	25650	25650	0
10	20231218	182400	4727050850	25650	25650	25650	25650	0
11	20231218	182300	4727050850	25650	25650	25650	25650	0
12	20231218	182200	4727050850	25650	25650	25650	25650	0
13	20231218	182100	4727050850	25650	25650	25650	25650	0
14	20231218	182000	4727050850	25650	25650	25650	25650	0
15	20231218	181900	4727050850	25650	25650	25650	25650	0
16	20231218	181800	4727050850	25650	25650	25650	25650	0
17	20231218	181700	4727050850	25650	25650	25650	25650	0
18	20231218	181600	4727050850	25650	25650	25650	25650	0
19	20231218	181500	4727050850	25650	25650	25650	25650	0
20	20231218	181400	4727050850	25650	25650	25650	25650	0
21	20231218	181300	4727050850	25650	25650	25650	25650	0
22	20231218	181200	4727050850	25650	25650	25650	25650	0
23	20231218	181100	4727050850	25650	25650	25650	25650	0
24	20231218	181000	4727050850	25650	25650	25650	25650	0
25	20231218	180900	4727050850	25650	25650	25650	25650	0
26	20231218	180800	4727050850	25650	25650	25650	25650	0
27	20231218	180700	4727050850	25650	25650	25650	25650	0
28	20231218	180600	4727050850	25650	25650	25650	25650	0
29	20231218	180500	4727050850	25650	25650	25650	25650	0
30	20231218	180400	4727050850	25650	25650	25650	25650	0
31	20231218	180300	4727050850	25650	25650	25650	25650	0
32	20231218	180200	4727050850	25650	25650	25650	25650	21413
33	20231218	180100	4727050850	25650	25650	25650	25650	0
34	20231218	180000	4727050850	25650	25650	25650	25650	0
35	20231218	175900	4727050850	25650	25650	25650	25650	0
36	20231218	175800	4727050850	25650	25650	25650	25650	0
37	20231218	175700	4727050850	25650	25650	25650	25650	0
38	20231218	175600	4727050850	25650	25650	25650	25650	0
39	20231218	175500	4727050850	25650	25650	25650	25650	0
40	20231218	175400	4727050850	25650	25650	25650	25650	0
41	20231218	175300	4727050850	25650	25650	25650	25650	0
42	20231218	175200	4727050850	25650	25650	25650	25650	0
43	20231218	175100	4727050850	25650	25650	25650	25650	0
44	20231218	175000	4727050850	25650	25650	25650	25650	0
45	20231218	174900	4727050850	25650	25650	25650	25650	0
46	20231218	174800	4727050850	25650	25650	25650	25650	0
47	20231218	174700	4727050850	25650	25650	25650	25650	0
48	20231218	174600	4727050850	25650	25650	25650	25650	0
49	20231218	174500	4727050850	25650	25650	25650	25650	0
50	20231218	174400	4727050850	25650	25650	25650	25650	0
51	20231218	174300	4727050850	25650	25650	25650	25650	0
52	20231218	174200	4727050850	25650	25650	25650	25650	0
53	20231218	174100	4727050850	25650	25650	25650	25650	0
54	20231218	174000	4727050850	25650	25650	25650	25650	0
55	20231218	173900	4727050850	25650	25650	25650	25650	0
56	20231218	173800	4727050850	25650	25650	25650	25650	0
57	20231218	173700	4727050850	25650	25650	25650	25650	0
58	20231218	173600	4727050850	25650	25650	25650	25650	0
59	20231218	173500	4727050850	25650	25650	25650	25650	0
60	20231218	173400	4727050850	25650	25650	25650	25650	0
61	20231218	173300	4727050850	25650	25650	25650	25650	0
62	20231218	173200	4727050850	25650	25650	25650	25650	21413
63	20231218	173100	4727050850	25650	25650	25650	25650	0
64	20231218	173000	4727050850	25650	25650	25650	25650	0
65	20231218	172900	4727050850	25650	25650	25650	25650	0
66	20231218	172800	4727050850	25650	25650	25650	25650	0
67	20231218	172700	4727050850	25650	25650	25650	25650	0
68	20231218	172600	4727050850	25650	25650	25650	25650	0
69	20231218	172500	4727050850	25650	25650	25650	25650	0
70	20231218	172400	4727050850	25650	25650	25650	25650	0
71	20231218	172300	4727050850	25650	25650	25650	25650	0
72	20231218	172200	4727050850	25650	25650	25650	25650	0
73	20231218	172100	4727050850	25650	25650	25650	25650	0
74	20231218	172000	4727050850	25650	25650	25650	25650	0
75	20231218	171900	4727050850	25650	25650	25650	25650	0
76	20231218	171800	4727050850	25650	25650	25650	25650	0
77	20231218	171700	4727050850	25650	25650	25650	25650	0
78	20231218	171600	4727050850	25650	25650	25650	25650	0
79	20231218	171500	4727050850	25650	25650	25650	25650	0
80	20231218	171400	4727050850	25650	25650	25650	25650	0
81	20231218	171300	4727050850	25650	25650	25650	25650	0
82	20231218	171200	4727050850	25650	25650	25650	25650	0
83	20231218	171100	4727050850	25650	25650	25650	25650	0
84	20231218	171000	4727050850	25650	25650	25650	25650	0
85	20231218	170900	4727050850	25650	25650	25650	25650	0
86	20231218	170800	4727050850	25650	25650	25650	25650	0
87	20231218	170700	4727050850	25650	25650	25650	25650	0
88	20231218	170600	4727050850	25650	25650	25650	25650	0
89	20231218	170500	4727050850	25650	25650	25650	25650	0
90	20231218	170400	4727050850	25650	25650	25650	25650	0
91	20231218	170300	4727050850	25650	25650	25650	25650	0
92	20231218	170200	4727050850	25650	25650	25650	25650	21413
93	20231218	170100	4727050850	25650	25650	25650	25650	0
94	20231218	170000	4727050850	25650	25650	25650	25650	0
95	20231218	165900	4727050850	25650	25650	25650	25650	0
96	20231218	165800	4727050850	25650	25650	25650	25650	0
97	20231218	165700	4727050850	25650	25650	25650	25650	0
98	20231218	165600	4727050850	25650	25650	25650	25650	0
99	20231218	165500	4727050850	25650	25650	25650	25650	0
100	20231218	165400	4727050850	25650	25650	25650	25650	0
101	20231218	165300	4727050850	25650	25650	25650	25650	0
102	20231218	165200	4727050850	25650	25650	25650	25650	0
103	20231218	165100	4727050850	25650	25650	25650	25650	0
104	20231218	165000	4727050850	25650	25650	25650	25650	0
105	20231218	164900	4727050850	25650	25650	25650	25650	0
106	20231218	164800	4727050850	25650	25650	25650	25650	0
107	20231218	164700	4727050850	25650	25650	25650	25650	0
108	20231218	164600	4727050850	25650	25650	25650	25650	0
109	20231218	164500	4727050850	25650	25650	25650	25650	0
110	20231218	164400	4727050850	25650	25650	25650	25650	0
111	20231218	164300	4727050850	25650	25650	25650	25650	0
112	20231218	164200	4727050850	25650	25650	25650	25650	0
113	20231218	164100	4727050850	25650	25650	25650	25650	0
114	20231218	164000	4727050850	25650	25650	25650	25650	0
115	20231218	163900	4727050850	25650	25650	25650	25650	0
116	20231218	163800	4727050850	25650	25650	25650	25650	0
117	20231218	163700	4727050850	25650	25650	25650	25650	0
118	20231218	163600	4727050850	25650	25650	25650	25650	0
119	20231218	163500	4727050850	25650	25650	25650	25650	0
120	20231218	163400	4727050850	25650	25650	25650	25650	0
121	20231218	163300	4727050850	25650	25650	25650	25650	0
122	20231218	163200	4727050850	25650	25650	25650	25650	21413
123	20231218	163100	4727050850	25650	25650	25650	25650	0
124	20231218	163000	4727050850	25650	25650	25650	25650	0
125	20231218	162900	4727050850	25650	25650	25650	25650	0
126	20231218	162800	4727050850	25650	25650	25650	25650	0
127	20231218	162700	4727050850	25650	25650	25650	25650	0
128	20231218	162600	4727050850	25650	25650	25650	25650	0
129	20231218	162500	4727050850	25650	25650	25650	25650	0
130	20231218	162400	4727050850	25650	25650	25650	25650	0
131	20231218	162300	4727050850	25650	25650	25650	25650	0
132	20231218	162200	4727050850	25650	25650	25650	25650	0
133	20231218	162100	4727050850	25650	25650	25650	25650	0
134	20231218	162000	4727050850	25650	25650	25650	25650	0
135	20231218	161900	4727050850	25650	25650	25650	25650	0
136	20231218	161800	4727050850	25650	25650	25650	25650	0
137	20231218	161700	4727050850	25650	25650	25650	25650	0
138	20231218	161600	4727050850	25650	25650	25650	25650	0
139	20231218	161500	4727050850	25650	25650	25650	25650	0
140	20231218	161400	4727050850	25650	25650	25650	25650	0
141	20231218	161300	4727050850	25650	25650	25650	25650	0
142	20231218	161200	4727050850	25650	25650	25650	25650	0
143	20231218	161100	4727050850	25650	25650	25650	25650	0
144	20231218	161000	4727050850	25650	25650	25650	25650	0
145	20231218	160900	4727050850	25650	25650	25650	25650	0
146	20231218	160800	4727050850	25650	25650	25650	25650	0
147	20231218	160700	4727050850	25650	25650	25650	25650	0
148	20231218	160600	4727050850	25650	25650	25650	25650	0
149	20231218	160500	4727050850	25650	25650	25650	25650	0
150	20231218	160400	4727050850	25650	25650	25650	25650	0
151	20231218	160300	4727050850	25650	25650	25650	25650	0
152	20231218	160200	4727050850	25650	25650	25650	25650	21413
153	20231218	160100	4727050850	25650	25650	25650	25650	0
154	20231218	160000	4727050850	25650	25650	25650	25650	0
155	20231218	155900	4727050850	25650	25650	25650	25650	0
156	20231218	155800	4727050850	25650	25650	25650	25650	0
157	20231218	155700	4727050850	25650	25650	25650	25650	0
158	20231218	155600	4727050850	25650	25650	25650	25650	0
159	20231218	155500	4727050850	25650	25650	25650	25650	0
160	20231218	155400	4727050850	25650	25650	25650	25650	0
161	20231218	155300	4727050850	25650	25650	25650	25650	0
162	20231218	155200	4727050850	25650	25650	25650	25650	0
163	20231218	155100	4727050850	25650	25650	25650	25650	0
164	20231218	155000	4727050850	25650	25650	25650	25650	0
165	20231218	154900	4727050850	25650	25650	25650	25650	0
166	20231218	154800	4727050850	25650	25650	25650	25650	0
167	20231218	154700	4727050850	25650	25650	25650	25650	0
168	20231218	154600	4727050850	25650	25650	25650	25650	0
169	20231218	154500	4727050850	25650	25650	25650	25650	0
170	20231218	154400	4727050850	25650	25650	25650	25650	0
171	20231218	154300	4727050850	25650	25650	25650	25650	0
172	20231218	154200	4727050850	25650	25650	25650	25650	0
173	20231218	154100	4727050850	25650	25650	25650	25650	0
174	20231218	154000	4727050850	25650	25650	25650	25650	0
175	20231218	153900	4727050850	25650	25650	25650	25650	0
176	20231218	153800	4727050850	25650	25650	25650	25650	0
177	20231218	153700	4727050850	25650	25650	25650	25650	0
178	20231218	153600	4727050850	25650	25650	25650	25650	0
179	20231218	153500	4727050850	25650	25650	25650	25650	0
180	20231218	153400	4727050850	25650	25650	25650	25650	0
181	20231218	153300	4727050850	25650	25650	25650	25650	0
182	20231218	153200	4727050850	25650	25650	25650	25650	21413
183	20231218	153100	4727050850	25650	25650	25650	25650	0
184	20231218	153000	4727050850	25650	25650	25650	25650	21413
185	20231218	152900	4177807400	25650	25650	25650	25650	0
186	20231218	152800	4177807400	25650	25650	25650	25650	0
187	20231218	152700	4177807400	25650	25650	25650	25650	0
188	20231218	152600	4177807400	25650	25650	25650	25650	0
189	20231218	152500	4177807400	25650	25650	25650	25650	0
190	20231218	152400	4177807400	25650	25650	25650	25650	0
191	20231218	152300	4177807400	25650	25650	25650	25650	0
192	20231218	152200	4177807400	25650	25650	25650	25650	0
193	20231218	152100	4177807400	25650	25650	25650	25650	0
194	20231218	152000	4177807400	25650	25650	25650	25650	0
195	20231218	151900	4177807400	25650	25650	25650	25600	236
196	20231218	151800	4171756850	25650	25700	25700	25650	91
197	20231218	151700	4169422450	25600	25700	25700	25600	1206
198	20231218	151600	4138539750	25600	25700	25700	25600	867
199	20231218	151500	4116307050	25600	25650	25700	25600	317
200	20231218	151400	4108186950	25650	25650	25650	25650	40
201	20231218	151300	4107160950	25600	25700	25700	25600	19
202	20231218	151200	4106673350	25650	25700	25700	25600	3268
203	20231218	151100	4022845750	25650	25700	25700	25650	2841
204	20231218	151000	3949970750	25700	25650	25700	25650	42
205	20231218	150900	3948891450	25700	25700	25700	25650	240
206	20231218	150800	3942725800	25650	25650	25650	25650	6
207	20231218	150700	3942571900	25700	25650	25700	25650	220
208	20231218	150600	3936924600	25700	25700	25700	25700	0
209	20231218	150500	3936924600	25700	25700	25700	25650	72
210	20231218	150400	3935077000	25700	25650	25700	25650	87
211	20231218	150300	3932841900	25650	25650	25650	25650	385
212	20231218	150200	3922966650	25700	25650	25700	25650	17
213	20231218	150100	3922530250	25650	25700	25700	25650	72
214	20231218	150000	3920680150	25650	25650	25700	25650	27
215	20231218	145900	3919987550	25700	25650	25700	25650	179
216	20231218	145800	3915392400	25650	25650	25700	25650	152
217	20231218	145700	3911489600	25650	25700	25700	25650	71
218	20231218	145600	3909665700	25650	25700	25700	25650	85
219	20231218	145500	3907481500	25650	25700	25700	25650	8
220	20231218	145400	3907276250	25700	25700	25700	25650	270
221	20231218	145300	3900345750	25700	25700	25700	25650	31
222	20231218	145200	3899549350	25650	25700	25700	25650	99
223	20231218	145100	3897006350	25650	25600	25700	25600	266
224	20231218	145000	3890182900	25600	25700	25700	25600	191
225	20231218	144900	3885283100	25700	25600	25700	25600	47
226	20231218	144800	3884076350	25700	25650	25700	25600	4812
227	20231218	144700	3760648500	25650	25700	25700	25650	244
228	20231218	144600	3754389700	25700	25650	25700	25650	230
229	20231218	144500	3748489700	25600	25700	25700	25600	34
230	20231218	144400	3747616500	25600	25700	25700	25600	279
231	20231218	144300	3740462300	25650	25600	25700	25600	28
232	20231218	144200	3739744350	25700	25650	25700	25650	1191
233	20231218	144100	3709191150	25650	25700	25700	25650	90
234	20231218	144000	3706879850	25700	25700	25700	25650	120
235	20231218	143900	3703797000	25650	25700	25700	25650	398
236	20231218	143800	3693588000	25700	25650	25700	25650	120
237	20231218	143700	3690506400	25650	25700	25700	25650	256
238	20231218	143600	3683934950	25650	25650	25700	25650	230
239	20231218	143500	3678029050	25700	25650	25700	25650	126
240	20231218	143400	3674796800	25700	25650	25700	25650	127
241	20231218	143300	3671535300	25650	25700	25700	25650	176
242	20231218	143200	3667018100	25700	25650	25700	25650	85
243	20231218	143100	3664833950	25700	25650	25700	25650	199
244	20231218	143000	3659725850	25700	25650	25700	25650	356
245	20231218	142900	3650587600	25700	25650	25700	25650	174
246	20231218	142800	3646122650	25700	25700	25700	25650	86
247	20231218	142700	3643912750	25650	25700	25700	25650	35
248	20231218	142600	3643014000	25700	25700	25700	25700	118
249	20231218	142500	3639981400	25650	25750	25750	25650	333
250	20231218	142400	3631426950	25700	25700	25750	25700	171
251	20231218	142300	3627031900	25700	25750	25750	25700	409
252	20231218	142200	3616515500	25700	25700	25700	25700	12
253	20231218	142100	3616207100	25700	25700	25750	25700	357
254	20231218	142000	3607028200	25700	25750	25750	25700	41
255	20231218	141900	3605974200	25700	25700	25750	25700	221
256	20231218	141800	3600290750	25750	25650	25750	25650	1457
257	20231218	141700	3562845550	25700	25700	25750	25650	457
258	20231218	141600	3551095700	25750	25750	25750	25700	155
259	20231218	141500	3547109100	25750	25700	25750	25700	175
260	20231218	141400	3542607550	25700	25700	25700	25700	31
261	20231218	141300	3541810850	25700	25700	25700	25650	4520
262	20231218	141200	3425647150	25700	25700	25700	25650	5108
263	20231218	141100	3294379250	25650	25650	25700	25650	200
264	20231218	141000	3289240000	25650	25700	25700	25650	1727
265	20231218	140900	3244942100	25650	25700	25700	25650	105
266	20231218	140800	3242244850	25650	25650	25700	25650	424
267	20231218	140700	3231368150	25700	25650	25700	25650	89
268	20231218	140600	3229081400	25650	25650	25650	25650	682
269	20231218	140500	3211588100	25700	25700	25700	25650	87
270	20231218	140400	3209352550	25650	25650	25700	25650	205
271	20231218	140300	3204092900	25650	25650	25700	25650	164
272	20231218	140200	3199882650	25700	25700	25700	25700	7
273	20231218	140100	3199702750	25700	25700	25700	25650	84
274	20231218	140000	3197544250	25650	25600	25650	25600	112
275	20231218	135900	3194671800	25650	25600	25700	25600	1671
276	20231218	135800	3151872500	25650	25650	25650	25650	398
277	20231218	135700	3141663800	25700	25650	25700	25650	362
278	20231218	135600	3132374050	25650	25700	25700	25650	70
279	20231218	135500	3130578200	25700	25650	25700	25650	248
280	20231218	135400	3124212250	25700	25700	25700	25700	6
281	20231218	135300	3124058050	25700	25700	25700	25650	895
282	20231218	135200	3101097300	25650	25700	25700	25650	81
283	20231218	135100	3099016050	25700	25650	25700	25650	270
284	20231218	135000	3092090200	25650	25700	25700	25650	547
285	20231218	134900	3078054650	25600	25600	25600	25600	75
286	20231218	134800	3076134650	25700	25600	25700	25600	98
287	20231218	134700	3073617950	25600	25650	25650	25600	1158
288	20231218	134600	3043915700	25700	25700	25700	25700	113
289	20231218	134500	3041011600	25700	25700	25700	25650	27
290	20231218	134400	3040317750	25650	25700	25700	25650	95
291	20231218	134300	3037877400	25700	25700	25700	25700	7
292	20231218	134200	3037697500	25650	25700	25700	25650	291
293	20231218	134100	3030227950	25600	25600	25600	25600	21
294	20231218	134000	3029690350	25700	25700	25700	25700	79
295	20231218	133900	3027660050	25650	25700	25700	25650	516
296	20231218	133800	3014424300	25700	25650	25700	25600	816
297	20231218	133700	2993485150	25700	25700	25700	25650	67
298	20231218	133600	2991764150	25700	25700	25700	25650	103
299	20231218	133500	2989117500	25700	25700	25700	25700	41
300	20231218	133400	2988063800	25700	25650	25700	25650	214
301	20231218	133300	2982570300	25700	25700	25700	25700	33
302	20231218	133200	2981722200	25700	25650	25700	25650	27
303	20231218	133100	2981029300	25600	25650	25700	25600	402
304	20231218	133000	2970717650	25650	25650	25700	25650	218
305	20231218	132900	2965122350	25700	25600	25700	25600	1223
306	20231218	132800	2933750400	25650	25650	25650	25600	141
307	20231218	132700	2930134200	25650	25650	25650	25650	39
308	20231218	132600	2929133850	25650	25600	25650	25600	213
309	20231218	132500	2923677050	25600	25600	25600	25600	10
310	20231218	132400	2923421050	25650	25650	25650	25650	86
311	20231218	132300	2921215150	25650	25650	25700	25600	3222
312	20231218	132200	2838574400	25650	25550	25650	25550	115
313	20231218	132100	2835628900	25650	25600	25650	25550	660
314	20231218	132000	2818759750	25650	25650	25650	25600	89
315	20231218	131900	2816477350	25600	25650	25650	25600	108
316	20231218	131800	2813708950	25600	25600	25650	25600	184
317	20231218	131700	2808997200	25600	25650	25650	25600	215
318	20231218	131600	2803489100	25650	25600	25650	25600	9
319	20231218	131500	2803258350	25600	25650	25650	25600	107
320	20231218	131400	2800515150	25650	25650	25650	25650	60
321	20231218	131300	2798976150	25600	25600	25600	25600	798
322	20231218	131200	2778547350	25600	25650	25650	25600	55
323	20231218	131100	2777139000	25650	25650	25650	25650	72
324	20231218	131000	2775292200	25600	25600	25650	25550	168
325	20231218	130900	2770991950	25600	25600	25650	25600	214
326	20231218	130800	2765508850	25650	25650	25650	25650	91
327	20231218	130700	2763174700	25650	25600	25650	25600	139
328	20231218	130600	2759609850	25650	25650	25650	25650	1
329	20231218	130500	2759584200	25650	25650	25650	25650	82
330	20231218	130400	2757480900	25550	25650	25650	25550	192
331	20231218	130300	2752571950	25650	25550	25650	25550	83
332	20231218	130200	2750444000	25650	25650	25650	25650	6
333	20231218	130100	2750290100	25500	25650	25650	25500	2045
334	20231218	130000	2698059500	25600	25650	25650	25500	3130
335	20231218	125900	2618109400	25600	25600	25650	25550	2084
336	20231218	125800	2564852500	25550	25600	25600	25550	3000
337	20231218	125700	2488198900	25650	25600	25650	25550	4637
338	20231218	125600	2369674400	25600	25650	25700	25600	2235
339	20231218	125500	2312432800	25650	25650	25650	25600	2062
340	20231218	125400	2259592950	25700	25650	25700	25650	1029
341	20231218	125300	2233198700	25650	25700	25700	25650	16
342	20231218	125200	2232787950	25700	25650	25700	25650	144
343	20231218	125100	2229092950	25700	25650	25700	25650	62
344	20231218	125000	2227500000	25700	25650	25700	25650	283
345	20231218	124900	2220229700	25700	25700	25700	25650	34
346	20231218	124800	2219356000	25650	25650	25700	25650	206
347	20231218	124700	2214070300	25700	25700	25700	25700	24
348	20231218	124600	2213453500	25700	25700	25700	25700	70
349	20231218	124500	2211654500	25650	25650	25700	25650	66
350	20231218	124400	2209961250	25700	25700	25700	25700	655
351	20231218	124300	2193127750	25650	25650	25700	25650	142
352	20231218	124200	2189485150	25700	25700	25700	25650	69
353	20231218	124100	2187711900	25700	25700	25700	25700	10
354	20231218	124000	2187454900	25700	25650	25700	25650	16
355	20231218	123900	2187044150	25700	25700	25700	25650	178
356	20231218	123800	2182476250	25700	25700	25700	25700	159
357	20231218	123700	2178389950	25700	25700	25700	25650	4275
358	20231218	123600	2068522900	25700	25650	25700	25650	124
359	20231218	123500	2065341800	25700	25650	25700	25650	255
360	20231218	123400	2058799100	25650	25700	25700	25650	21
361	20231218	123300	2058260100	25700	25650	25700	25650	821
362	20231218	123200	2037199850	25650	25650	25650	25600	204
363	20231218	123100	2031968650	25650	25650	25650	25600	424
364	20231218	123000	2021101900	25650	25650	25650	25650	46
365	20231218	122900	2019922000	25650	25650	25650	25600	26
366	20231218	122800	2019255600	25650	25650	25650	25650	22
367	20231218	122700	2018691300	25650	25550	25650	25550	29
368	20231218	122600	2017949650	25650	25650	25650	25550	133
369	20231218	122500	2014549950	25650	25650	25650	25650	0
370	20231218	122400	2014549950	25650	25600	25650	25600	586
371	20231218	122300	1999546200	25600	25650	25650	25600	755
372	20231218	122200	1980215450	25600	25600	25650	25600	183
373	20231218	122100	1975529550	25600	25650	25650	25600	101
374	20231218	122000	1972940300	25650	25650	25650	25650	0
375	20231218	121900	1972940300	25650	25600	25650	25600	33
376	20231218	121800	1972093950	25600	25650	25650	25600	110
377	20231218	121700	1969277600	25600	25600	25600	25600	10
378	20231218	121600	1969021600	25650	25600	25650	25600	33
379	20231218	121500	1968176500	25600	25650	25650	25600	57
380	20231218	121400	1966716950	25650	25600	25650	25600	208
381	20231218	121300	1961388400	25650	25650	25650	25600	26
382	20231218	121200	1960721950	25650	25650	25650	25600	248
383	20231218	121100	1954370750	25600	25600	25650	25600	37
384	20231218	121000	1953423150	25650	25650	25650	25600	85
385	20231218	120900	1951243500	25600	25650	25650	25600	161
386	20231218	120800	1947119650	25650	25600	25650	25600	53
387	20231218	120700	1945762500	25650	25650	25650	25650	57
388	20231218	120600	1944300450	25650	25650	25650	25650	0
389	20231218	120500	1944300450	25650	25600	25650	25600	240
390	20231218	120400	1938153150	25650	25650	25650	25650	99
391	20231218	120300	1935613800	25600	25600	25600	25600	1
392	20231218	120200	1935588200	25650	25600	25650	25600	75
393	20231218	120100	1933665400	25600	25650	25650	25600	133
394	20231218	120000	1930259150	25650	25650	25650	25600	138
395	20231218	115900	1926720800	25650	25650	25650	25650	108
396	20231218	115800	1923950600	25650	25650	25650	25650	21
397	20231218	115700	1923411950	25650	25600	25650	25600	212
398	20231218	115600	1917981250	25650	25650	25650	25650	248
399	20231218	115500	1911620050	25650	25600	25650	25600	39
400	20231218	115400	1910619950	25600	25650	25650	25600	57
401	20231218	115300	1909159300	25650	25550	25650	25550	1384
402	20231218	115200	1873733400	25600	25550	25600	25550	102
403	20231218	115100	1871123150	25550	25600	25600	25550	82
404	20231218	115000	1869024450	25600	25600	25600	25600	16
405	20231218	114900	1868614850	25600	25550	25600	25550	89
406	20231218	114800	1866337800	25550	25550	25600	25550	759
407	20231218	114700	1846914750	25600	25600	25600	25600	89
408	20231218	114600	1844636350	25600	25600	25600	25550	97
409	20231218	114500	1842156650	25600	25600	25600	25600	7
410	20231218	114400	1841977450	25550	25600	25600	25550	245
411	20231218	114300	1835716650	25600	25600	25600	25550	99
412	20231218	114200	1833182700	25650	25650	25650	25650	33
413	20231218	114100	1832336250	25650	25600	25650	25600	244
414	20231218	114000	1826089650	25650	25600	25650	25600	163
415	20231218	113900	1821916500	25650	25650	25650	25550	741
416	20231218	113800	1802952150	25650	25650	25650	25600	388
417	20231218	113700	1793017050	25650	25650	25650	25600	95
418	20231218	113600	1790582700	25650	25600	25650	25600	114
419	20231218	113500	1787663450	25650	25650	25650	25600	106
420	20231218	113400	1784945000	25650	25650	25650	25650	40
421	20231218	113300	1783919000	25600	25600	25650	25600	88
422	20231218	113200	1781663450	25650	25650	25650	25600	15
423	20231218	113100	1781278750	25600	25650	25650	25600	185
424	20231218	113000	1776541150	25650	25650	25650	25600	29
425	20231218	112900	1775798250	25650	25650	25650	25650	27
426	20231218	112800	1775105700	25650	25650	25650	25600	202
427	20231218	112700	1769930500	25650	25650	25650	25600	168
428	20231218	112600	1765627650	25650	25650	25650	25650	24
429	20231218	112500	1765012050	25650	25650	25650	25600	85
430	20231218	112400	1762832250	25650	25650	25650	25650	20
431	20231218	112300	1762319250	25650	25650	25650	25600	191
432	20231218	112200	1757428200	25650	25650	25650	25600	44
433	20231218	112100	1756300950	25650	25650	25650	25650	25
434	20231218	112000	1755659700	25600	25650	25650	25600	469
435	20231218	111900	1743645350	25650	25600	25650	25600	700
436	20231218	111800	1725713850	25650	25650	25650	25650	193
437	20231218	111700	1720763400	25650	25650	25650	25600	74
438	20231218	111600	1718866650	25600	25650	25650	25600	40
439	20231218	111500	1717840850	25650	25600	25650	25600	180
440	20231218	111400	1713230450	25600	25650	25650	25600	155
441	20231218	111300	1709262400	25650	25600	25650	25600	49
442	20231218	111200	1708006500	25600	25650	25650	25600	86
443	20231218	111100	1705804550	25600	25600	25650	25600	161
444	20231218	111000	1701680600	25600	25600	25650	25600	2924
445	20231218	110900	1626825750	25600	25550	25600	25550	231
446	20231218	110800	1620923650	25550	25550	25550	25500	79
447	20231218	110700	1618905650	25550	25550	25550	25500	199
448	20231218	110600	1613829650	25500	25600	25600	25500	209
449	20231218	110500	1608489600	25600	25550	25600	25550	155
450	20231218	110400	1604527450	25550	25550	25550	25550	70
451	20231218	110300	1602738950	25550	25550	25550	25500	26
452	20231218	110200	1602075100	25550	25550	25550	25500	488
453	20231218	110100	1589626300	25550	25550	25550	25500	45
454	20231218	110000	1588477450	25550	25550	25550	25500	234
455	20231218	105900	1582499200	25550	25550	25550	25550	13
456	20231218	105800	1582167050	25550	25550	25550	25500	191
457	20231218	105700	1577295450	25500	25550	25550	25500	50
458	20231218	105600	1576018650	25550	25550	25550	25500	56
459	20231218	105500	1574588750	25500	25550	25550	25500	32
460	20231218	105400	1573772700	25550	25500	25550	25500	25
461	20231218	105300	1573134350	25450	25500	25550	25450	103
462	20231218	105200	1570511900	25500	25500	25500	25500	307
463	20231218	105100	1562683400	25450	25500	25500	25450	742
464	20231218	105000	1543798200	25500	25500	25550	25500	1945
465	20231218	104900	1494200450	25550	25550	25550	25500	4316
466	20231218	104800	1383946200	25550	25550	25600	25550	508
467	20231218	104700	1370966450	25600	25600	25600	25550	650
468	20231218	104600	1354356950	25600	25600	25600	25550	276
469	20231218	104500	1347301350	25600	25550	25600	25550	268
470	20231218	104400	1340452600	25550	25600	25600	25550	20
471	20231218	104300	1339941050	25600	25600	25600	25550	65
472	20231218	104200	1338277200	25600	25600	25600	25550	272
473	20231218	104100	1331326950	25600	25550	25600	25550	171
474	20231218	104000	1326957150	25600	25550	25600	25550	24
475	20231218	103900	1326343350	25550	25600	25600	25550	44
476	20231218	103800	1325218300	25600	25600	25600	25600	28
477	20231218	103700	1324501500	25550	25600	25600	25550	243
478	20231218	103600	1318291450	25550	25550	25550	25550	102
479	20231218	103500	1315685350	25600	25600	25600	25600	26
480	20231218	103400	1315019750	25550	25500	25550	25500	215
481	20231218	103300	1309527900	25550	25550	25550	25550	236
482	20231218	103200	1303498100	25550	25600	25600	25550	223
483	20231218	103100	1297798900	25600	25600	25600	25600	0
484	20231218	103000	1297798900	25600	25600	25600	25550	886
485	20231218	102900	1275159100	25550	25550	25600	25550	98
486	20231218	102800	1272652900	25550	25550	25600	25550	120
487	20231218	102700	1269585950	25600	25600	25600	25550	23
488	20231218	102600	1268997650	25600	25600	25600	25550	85
489	20231218	102500	1266822550	25550	25600	25600	25550	83
490	20231218	102400	1264700250	25600	25550	25600	25550	151
491	20231218	102300	1260841050	25600	25600	25600	25600	17
492	20231218	102200	1260405850	25600	25600	25600	25600	25
493	20231218	102100	1259765850	25600	25600	25600	25550	17
494	20231218	102000	1259330750	25600	25600	25600	25600	35
495	20231218	101900	1258434750	25600	25600	25600	25600	185
496	20231218	101800	1253698750	25550	25600	25600	25550	35
497	20231218	101700	1252803850	25550	25600	25600	25550	14
498	20231218	101600	1252445550	25550	25650	25650	25550	1830
499	20231218	101500	1205686200	25550	25600	25600	25550	149
500	20231218	101400	1201874100	25600	25600	25600	25600	24
501	20231218	101300	1201259700	25600	25650	25650	25600	440
502	20231218	101200	1189992050	25650	25650	25650	25650	0
503	20231218	101100	1189992050	25650	25650	25650	25650	99
504	20231218	101000	1187452700	25650	25650	25650	25650	11
505	20231218	100900	1187170550	25650	25650	25650	25650	20
506	20231218	100800	1186657550	25650	25650	25650	25600	68
507	20231218	100700	1184916100	25650	25650	25650	25650	21
508	20231218	100600	1184377450	25600	25600	25650	25600	31
509	20231218	100500	1183582550	25650	25650	25650	25650	24
510	20231218	100400	1182966950	25650	25600	25650	25600	497
511	20231218	100300	1170240600	25600	25600	25600	25600	111
512	20231218	100200	1167399000	25600	25600	25600	25600	30
513	20231218	100100	1166631000	25600	25600	25600	25600	314
514	20231218	100000	1158592600	25600	25550	25600	25550	103
515	20231218	095900	1155955900	25600	25600	25600	25600	6
516	20231218	095800	1155802300	25550	25550	25550	25550	1500
517	20231218	095700	1117477300	25600	25600	25600	25550	2141
518	20231218	095600	1062692700	25600	25650	25650	25600	2036
519	20231218	095500	1010519300	25600	25600	25600	25600	600
520	20231218	095400	995159300	25600	25650	25650	25600	756
521	20231218	095300	975805400	25600	25600	25600	25600	1013
522	20231218	095200	949872600	25650	25600	25650	25600	1539
523	20231218	095100	910473800	25600	25600	25600	25600	3056
524	20231218	095000	832240200	25650	25600	25650	25600	23
525	20231218	094900	831651100	25650	25650	25650	25650	172
526	20231218	094800	827239300	25600	25650	25650	25600	35
527	20231218	094700	826342800	25650	25650	25650	25650	7
528	20231218	094600	826163250	25600	25600	25600	25600	72
529	20231218	094500	824320050	25600	25600	25650	25600	203
530	20231218	094400	819115500	25600	25600	25650	25600	810
531	20231218	094300	798379000	25650	25600	25650	25600	1642
532	20231218	094200	756343500	25650	25650	25650	25600	316
533	20231218	094100	748253250	25600	25600	25600	25550	2273
534	20231218	094000	690095000	25600	25600	25650	25600	709
535	20231218	093900	671944150	25650	25650	25650	25600	220
536	20231218	093800	666311900	25650	25550	25650	25550	706
537	20231218	093700	648238100	25550	25600	25650	25550	3733
538	20231218	093600	552676250	25650	25650	25650	25650	10
539	20231218	093500	552419750	25650	25600	25650	25600	1821
540	20231218	093400	505801100	25650	25650	25650	25650	25
541	20231218	093300	505159850	25650	25650	25700	25650	3104
542	20231218	093200	425542200	25650	25650	25650	25600	109
543	20231218	093100	422749000	25650	25650	25650	25600	49
544	20231218	093000	421493550	25650	25650	25650	25650	11
545	20231218	092900	421211400	25700	25650	25700	25600	53
546	20231218	092800	419852450	25650	25600	25650	25600	31
547	20231218	092700	419058550	25600	25600	25650	25600	250
548	20231218	092600	412655050	25650	25650	25650	25650	614
549	20231218	092500	396905950	25600	25650	25650	25600	396
550	20231218	092400	386768000	25650	25650	25650	25650	1114
551	20231218	092300	358193900	25650	25650	25700	25650	623
552	20231218	092200	342190700	25700	25700	25700	25700	20
553	20231218	092100	341676700	25650	25700	25700	25650	238
554	20231218	092000	335564750	25700	25700	25700	25650	56
555	20231218	091900	334125600	25700	25650	25700	25650	79
556	20231218	091800	332098950	25600	25650	25650	25600	18
557	20231218	091700	331637300	25650	25650	25650	25650	1219
558	20231218	091600	300369950	25700	25700	25750	25700	117
559	20231218	091500	297362750	25700	25750	25750	25700	76
560	20231218	091400	295409400	25700	25650	25750	25650	488
561	20231218	091300	282868000	25650	25700	25700	25650	67
562	20231218	091200	281146600	25700	25650	25700	25650	250
563	20231218	091100	274733750	25600	25700	25700	25600	275
564	20231218	091000	267681700	25650	25700	25750	25650	778
565	20231218	090900	247689650	25700	25650	25700	25650	139
566	20231218	090800	244124250	25600	25650	25650	25600	448
567	20231218	090700	232652300	25700	25600	25700	25600	507
568	20231218	090600	219672800	25600	25650	25700	25600	428
569	20231218	090500	208688100	25600	25600	25650	25600	930
570	20231218	090400	184857550	25600	25700	25700	25600	2182
571	20231218	090300	128901600	25750	25700	25750	25700	40
572	20231218	090200	127873350	25700	25700	25750	25700	890
573	20231218	090100	105000300	25700	25650	25700	25650	3155
574	20231218	090000	23923850	25650	25550	25650	25550	936