KissMeData/007690/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184900	4231538800	42500	42500	42500	42500	1662
3	20231220	184800	4231538800	42500	42500	42500	42500	0
4	20231220	184700	4231538800	42500	42500	42500	42500	0
5	20231220	184600	4231538800	42500	42500	42500	42500	0
6	20231220	184500	4231538800	42500	42500	42500	42500	0
7	20231220	184400	4231538800	42500	42500	42500	42500	0
8	20231220	184300	4231538800	42500	42500	42500	42500	0
9	20231220	184200	4231538800	42500	42500	42500	42500	0
10	20231220	184100	4231538800	42500	42500	42500	42500	0
11	20231220	184000	4231538800	42500	42500	42500	42500	0
12	20231220	183900	4231538800	42500	42500	42500	42500	0
13	20231220	183800	4231538800	42500	42500	42500	42500	0
14	20231220	183700	4231538800	42500	42500	42500	42500	0
15	20231220	183600	4231538800	42500	42500	42500	42500	0
16	20231220	183500	4231538800	42500	42500	42500	42500	0
17	20231220	183400	4231538800	42500	42500	42500	42500	0
18	20231220	183300	4231538800	42500	42500	42500	42500	0
19	20231220	183200	4231538800	42500	42500	42500	42500	0
20	20231220	183100	4231538800	42500	42500	42500	42500	0
21	20231220	183000	4231538800	42500	42500	42500	42500	0
22	20231220	182900	4231538800	42500	42500	42500	42500	0
23	20231220	182800	4231538800	42500	42500	42500	42500	0
24	20231220	182700	4231538800	42500	42500	42500	42500	0
25	20231220	182600	4231538800	42500	42500	42500	42500	0
26	20231220	182500	4231538800	42500	42500	42500	42500	0
27	20231220	182400	4231538800	42500	42500	42500	42500	0
28	20231220	182300	4231538800	42500	42500	42500	42500	0
29	20231220	182200	4231538800	42500	42500	42500	42500	0
30	20231220	182100	4231538800	42500	42500	42500	42500	0
31	20231220	182000	4231538800	42500	42500	42500	42500	0
32	20231220	181900	4231538800	42500	42500	42500	42500	1662
33	20231220	181800	4231538800	42500	42500	42500	42500	0
34	20231220	181700	4231538800	42500	42500	42500	42500	0
35	20231220	181600	4231538800	42500	42500	42500	42500	0
36	20231220	181500	4231538800	42500	42500	42500	42500	0
37	20231220	181400	4231538800	42500	42500	42500	42500	0
38	20231220	181300	4231538800	42500	42500	42500	42500	0
39	20231220	181200	4231538800	42500	42500	42500	42500	0
40	20231220	181100	4231538800	42500	42500	42500	42500	0
41	20231220	181000	4231538800	42500	42500	42500	42500	0
42	20231220	180900	4231538800	42500	42500	42500	42500	0
43	20231220	180800	4231538800	42500	42500	42500	42500	0
44	20231220	180700	4231538800	42500	42500	42500	42500	0
45	20231220	180600	4231538800	42500	42500	42500	42500	0
46	20231220	180500	4231538800	42500	42500	42500	42500	0
47	20231220	180400	4231538800	42500	42500	42500	42500	0
48	20231220	180300	4231538800	42500	42500	42500	42500	0
49	20231220	180200	4231538800	42500	42500	42500	42500	0
50	20231220	180100	4231538800	42500	42500	42500	42500	0
51	20231220	180000	4231538800	42500	42500	42500	42500	0
52	20231220	175900	4231538800	42500	42500	42500	42500	0
53	20231220	175800	4231538800	42500	42500	42500	42500	0
54	20231220	175700	4231538800	42500	42500	42500	42500	0
55	20231220	175600	4231538800	42500	42500	42500	42500	0
56	20231220	175500	4231538800	42500	42500	42500	42500	0
57	20231220	175400	4231538800	42500	42500	42500	42500	0
58	20231220	175300	4231538800	42500	42500	42500	42500	0
59	20231220	175200	4231538800	42500	42500	42500	42500	0
60	20231220	175100	4231538800	42500	42500	42500	42500	0
61	20231220	175000	4231538800	42500	42500	42500	42500	0
62	20231220	174900	4231538800	42500	42500	42500	42500	1662
63	20231220	174800	4231538800	42500	42500	42500	42500	0
64	20231220	174700	4231538800	42500	42500	42500	42500	0
65	20231220	174600	4231538800	42500	42500	42500	42500	0
66	20231220	174500	4231538800	42500	42500	42500	42500	0
67	20231220	174400	4231538800	42500	42500	42500	42500	0
68	20231220	174300	4231538800	42500	42500	42500	42500	0
69	20231220	174200	4231538800	42500	42500	42500	42500	0
70	20231220	174100	4231538800	42500	42500	42500	42500	0
71	20231220	174000	4231538800	42500	42500	42500	42500	0
72	20231220	173900	4231538800	42500	42500	42500	42500	0
73	20231220	173800	4231538800	42500	42500	42500	42500	0
74	20231220	173700	4231538800	42500	42500	42500	42500	0
75	20231220	173600	4231538800	42500	42500	42500	42500	0
76	20231220	173500	4231538800	42500	42500	42500	42500	0
77	20231220	173400	4231538800	42500	42500	42500	42500	0
78	20231220	173300	4231538800	42500	42500	42500	42500	0
79	20231220	173200	4231538800	42500	42500	42500	42500	0
80	20231220	173100	4231538800	42500	42500	42500	42500	0
81	20231220	173000	4231538800	42500	42500	42500	42500	0
82	20231220	172900	4231538800	42500	42500	42500	42500	0
83	20231220	172800	4231538800	42500	42500	42500	42500	0
84	20231220	172700	4231538800	42500	42500	42500	42500	0
85	20231220	172600	4231538800	42500	42500	42500	42500	0
86	20231220	172500	4231538800	42500	42500	42500	42500	0
87	20231220	172400	4231538800	42500	42500	42500	42500	0
88	20231220	172300	4231538800	42500	42500	42500	42500	0
89	20231220	172200	4231538800	42500	42500	42500	42500	0
90	20231220	172100	4231538800	42500	42500	42500	42500	0
91	20231220	172000	4231538800	42500	42500	42500	42500	0
92	20231220	171900	4231538800	42500	42500	42500	42500	1662
93	20231220	171800	4231538800	42500	42500	42500	42500	0
94	20231220	171700	4231538800	42500	42500	42500	42500	0
95	20231220	171600	4231538800	42500	42500	42500	42500	0
96	20231220	171500	4231538800	42500	42500	42500	42500	0
97	20231220	171400	4231538800	42500	42500	42500	42500	0
98	20231220	171300	4231538800	42500	42500	42500	42500	0
99	20231220	171200	4231538800	42500	42500	42500	42500	0
100	20231220	171100	4231538800	42500	42500	42500	42500	0
101	20231220	171000	4231538800	42500	42500	42500	42500	0
102	20231220	170900	4231538800	42500	42500	42500	42500	0
103	20231220	170800	4231538800	42500	42500	42500	42500	0
104	20231220	170700	4231538800	42500	42500	42500	42500	0
105	20231220	170600	4231538800	42500	42500	42500	42500	0
106	20231220	170500	4231538800	42500	42500	42500	42500	0
107	20231220	170400	4231538800	42500	42500	42500	42500	0
108	20231220	170300	4231538800	42500	42500	42500	42500	0
109	20231220	170200	4231538800	42500	42500	42500	42500	0
110	20231220	170100	4231538800	42500	42500	42500	42500	0
111	20231220	170000	4231538800	42500	42500	42500	42500	0
112	20231220	165900	4231538800	42500	42500	42500	42500	0
113	20231220	165800	4231538800	42500	42500	42500	42500	0
114	20231220	165700	4231538800	42500	42500	42500	42500	0
115	20231220	165600	4231538800	42500	42500	42500	42500	0
116	20231220	165500	4231538800	42500	42500	42500	42500	0
117	20231220	165400	4231538800	42500	42500	42500	42500	0
118	20231220	165300	4231538800	42500	42500	42500	42500	0
119	20231220	165200	4231538800	42500	42500	42500	42500	0
120	20231220	165100	4231538800	42500	42500	42500	42500	0
121	20231220	165000	4231538800	42500	42500	42500	42500	0
122	20231220	164900	4231538800	42500	42500	42500	42500	1662
123	20231220	164800	4231538800	42500	42500	42500	42500	0
124	20231220	164700	4231538800	42500	42500	42500	42500	0
125	20231220	164600	4231538800	42500	42500	42500	42500	0
126	20231220	164500	4231538800	42500	42500	42500	42500	0
127	20231220	164400	4231538800	42500	42500	42500	42500	0
128	20231220	164300	4231538800	42500	42500	42500	42500	0
129	20231220	164200	4231538800	42500	42500	42500	42500	0
130	20231220	164100	4231538800	42500	42500	42500	42500	0
131	20231220	164000	4231538800	42500	42500	42500	42500	0
132	20231220	163900	4231538800	42500	42500	42500	42500	0
133	20231220	163800	4231538800	42500	42500	42500	42500	0
134	20231220	163700	4231538800	42500	42500	42500	42500	0
135	20231220	163600	4231538800	42500	42500	42500	42500	0
136	20231220	163500	4231538800	42500	42500	42500	42500	0
137	20231220	163400	4231538800	42500	42500	42500	42500	0
138	20231220	163300	4231538800	42500	42500	42500	42500	0
139	20231220	163200	4231538800	42500	42500	42500	42500	0
140	20231220	163100	4231538800	42500	42500	42500	42500	0
141	20231220	163000	4231538800	42500	42500	42500	42500	0
142	20231220	162900	4231538800	42500	42500	42500	42500	0
143	20231220	162800	4231538800	42500	42500	42500	42500	0
144	20231220	162700	4231538800	42500	42500	42500	42500	0
145	20231220	162600	4231538800	42500	42500	42500	42500	0
146	20231220	162500	4231538800	42500	42500	42500	42500	0
147	20231220	162400	4231538800	42500	42500	42500	42500	0
148	20231220	162300	4231538800	42500	42500	42500	42500	0
149	20231220	162200	4231538800	42500	42500	42500	42500	0
150	20231220	162100	4231538800	42500	42500	42500	42500	0
151	20231220	162000	4231538800	42500	42500	42500	42500	0
152	20231220	161900	4231538800	42500	42500	42500	42500	1662
153	20231220	161800	4231538800	42500	42500	42500	42500	0
154	20231220	161700	4231538800	42500	42500	42500	42500	0
155	20231220	161600	4231538800	42500	42500	42500	42500	0
156	20231220	161500	4231538800	42500	42500	42500	42500	0
157	20231220	161400	4231538800	42500	42500	42500	42500	0
158	20231220	161300	4231538800	42500	42500	42500	42500	0
159	20231220	161200	4231538800	42500	42500	42500	42500	0
160	20231220	161100	4231538800	42500	42500	42500	42500	0
161	20231220	161000	4231538800	42500	42500	42500	42500	0
162	20231220	160900	4231538800	42500	42500	42500	42500	0
163	20231220	160800	4231538800	42500	42500	42500	42500	0
164	20231220	160700	4231538800	42500	42500	42500	42500	0
165	20231220	160600	4231538800	42500	42500	42500	42500	0
166	20231220	160500	4231538800	42500	42500	42500	42500	0
167	20231220	160400	4231538800	42500	42500	42500	42500	0
168	20231220	160300	4231538800	42500	42500	42500	42500	0
169	20231220	160200	4231538800	42500	42500	42500	42500	0
170	20231220	160100	4231538800	42500	42500	42500	42500	0
171	20231220	160000	4231538800	42500	42500	42500	42500	0
172	20231220	155900	4231538800	42500	42500	42500	42500	0
173	20231220	155800	4231538800	42500	42500	42500	42500	0
174	20231220	155700	4231538800	42500	42500	42500	42500	0
175	20231220	155600	4231538800	42500	42500	42500	42500	0
176	20231220	155500	4231538800	42500	42500	42500	42500	0
177	20231220	155400	4231538800	42500	42500	42500	42500	0
178	20231220	155300	4231538800	42500	42500	42500	42500	0
179	20231220	155200	4231538800	42500	42500	42500	42500	0
180	20231220	155100	4231538800	42500	42500	42500	42500	0
181	20231220	155000	4231538800	42500	42500	42500	42500	0
182	20231220	154900	4231538800	42500	42500	42500	42500	1662
183	20231220	154800	4231538800	42500	42500	42500	42500	0
184	20231220	154700	4231538800	42500	42500	42500	42500	0
185	20231220	154600	4231538800	42500	42500	42500	42500	0
186	20231220	154500	4231538800	42500	42500	42500	42500	0
187	20231220	154400	4231538800	42500	42500	42500	42500	0
188	20231220	154300	4231538800	42500	42500	42500	42500	0
189	20231220	154200	4231538800	42500	42500	42500	42500	0
190	20231220	154100	4231538800	42500	42500	42500	42500	0
191	20231220	154000	4231538800	42500	42500	42500	42500	0
192	20231220	153900	4231538800	42500	42500	42500	42500	0
193	20231220	153800	4231538800	42500	42500	42500	42500	0
194	20231220	153700	4231538800	42500	42500	42500	42500	0
195	20231220	153600	4231538800	42500	42500	42500	42500	0
196	20231220	153500	4231538800	42500	42500	42500	42500	0
197	20231220	153400	4231538800	42500	42500	42500	42500	0
198	20231220	153300	4231538800	42500	42500	42500	42500	0
199	20231220	153200	4231538800	42500	42500	42500	42500	0
200	20231220	153100	4231538800	42500	42500	42500	42500	0
201	20231220	153000	4231538800	42500	42500	42500	42500	1662
202	20231220	152900	4160903800	42650	42650	42650	42650	0
203	20231220	152800	4160903800	42650	42650	42650	42650	0
204	20231220	152700	4160903800	42650	42650	42650	42650	0
205	20231220	152600	4160903800	42650	42650	42650	42650	0
206	20231220	152500	4160903800	42650	42650	42650	42650	0
207	20231220	152400	4160903800	42650	42650	42650	42650	0
208	20231220	152300	4160903800	42650	42650	42650	42650	0
209	20231220	152200	4160903800	42650	42650	42650	42650	0
210	20231220	152100	4160903800	42650	42650	42650	42650	0
211	20231220	152000	4160903800	42650	42650	42650	42650	0
212	20231220	151900	4160903800	42650	42650	42650	42650	24
213	20231220	151800	4159880200	42650	42600	42650	42600	27
214	20231220	151700	4158728850	42650	42650	42650	42600	43
215	20231220	151600	4156896050	42700	42700	42700	42650	121
216	20231220	151500	4151732000	42600	42550	42650	42550	125
217	20231220	151400	4146406200	42550	42550	42550	42500	119
218	20231220	151300	4141343050	42550	42550	42550	42500	235
219	20231220	151200	4131344350	42500	42550	42550	42500	37
220	20231220	151100	4129770200	42550	42600	42650	42500	234
221	20231220	151000	4119810600	42600	42550	42600	42500	36
222	20231220	150900	4118278700	42500	42450	42650	42450	42
223	20231220	150800	4116494750	42450	42450	42600	42450	238
224	20231220	150700	4106373500	42350	42550	42550	42350	76
225	20231220	150600	4103151150	42600	42450	42650	42300	1270
226	20231220	150500	4049316450	42550	42500	42550	42400	466
227	20231220	150400	4029532100	42450	42450	42600	42450	165
228	20231220	150300	4022509850	42450	42500	42550	42450	169
229	20231220	150200	4015330200	42550	42450	42550	42450	71
230	20231220	150100	4012311800	42550	42500	42600	42450	213
231	20231220	150000	4003251600	42500	42600	42600	42500	46
232	20231220	145900	4001294250	42600	42550	42600	42500	142
233	20231220	145800	3995249600	42550	42600	42600	42500	108
234	20231220	145700	3990650700	42600	42650	42650	42550	113
235	20231220	145600	3985837150	42600	42550	42600	42500	303
236	20231220	145500	3972932750	42550	42550	42550	42500	104
237	20231220	145400	3968509050	42500	42500	42600	42450	200
238	20231220	145300	3959998900	42600	42550	42600	42550	165
239	20231220	145200	3952976700	42550	42600	42600	42550	118
240	20231220	145100	3947952750	42550	42550	42600	42550	144
241	20231220	145000	3941823800	42550	42550	42600	42550	100
242	20231220	144900	3937566950	42600	42650	42650	42600	463
243	20231220	144800	3917842100	42650	42650	42650	42600	149
244	20231220	144700	3911487850	42700	42700	42700	42650	114
245	20231220	144600	3906624250	42700	42650	42700	42650	90
246	20231220	144500	3902785350	42650	42650	42750	42650	156
247	20231220	144400	3896130200	42600	42650	42650	42600	118
248	20231220	144300	3891097550	42650	42600	42700	42600	93
249	20231220	144200	3887133050	42650	42650	42700	42650	85
250	20231220	144100	3883507650	42650	42550	42650	42550	346
251	20231220	144000	3868757600	42550	42550	42650	42500	91
252	20231220	143900	3864884700	42550	42550	42600	42550	396
253	20231220	143800	3848024450	42550	42500	42550	42500	26
254	20231220	143700	3846919200	42500	42550	42600	42500	105
255	20231220	143600	3842453400	42550	42600	42650	42500	497
256	20231220	143500	3821313100	42600	42550	42600	42550	101
257	20231220	143400	3817013200	42550	42600	42600	42550	141
258	20231220	143300	3811008150	42600	42750	42800	42600	130
259	20231220	143200	3805464650	42800	42550	42800	42550	415
260	20231220	143100	3787749850	42550	42600	42650	42550	195
261	20231220	143000	3779446950	42650	42600	42650	42600	99
262	20231220	142900	3775229050	42600	42600	42650	42600	130
263	20231220	142800	3769689250	42650	42650	42700	42600	159
264	20231220	142700	3762914650	42650	42600	42650	42600	82
265	20231220	142600	3759419900	42650	42600	42650	42600	128
266	20231220	142500	3753966550	42600	42700	42700	42600	206
267	20231220	142400	3745176300	42650	42650	42650	42600	154
268	20231220	142300	3738608500	42700	42400	42800	42400	460
269	20231220	142200	3718977500	42400	42450	42450	42400	89
270	20231220	142100	3715202400	42450	42500	42550	42450	99
271	20231220	142000	3710996400	42500	42450	42550	42450	141
272	20231220	141900	3705007850	42450	42500	42550	42450	177
273	20231220	141800	3697486050	42500	42450	42550	42450	111
274	20231220	141700	3692771600	42500	42550	42550	42450	86
275	20231220	141600	3689116500	42500	42600	42600	42500	101
276	20231220	141500	3684820350	42600	42550	42600	42550	70
277	20231220	141400	3681840400	42550	42600	42650	42550	142
278	20231220	141300	3675797350	42600	42550	42600	42550	326
279	20231220	141200	3661914050	42600	42550	42600	42550	123
280	20231220	141100	3656676300	42550	42550	42600	42550	153
281	20231220	141000	3650164650	42600	42550	42600	42550	88
282	20231220	140900	3646418200	42550	42500	42600	42500	120
283	20231220	140800	3641311300	42500	42550	42550	42500	151
284	20231220	140700	3634891000	42600	42550	42600	42550	71
285	20231220	140600	3631868650	42550	42550	42600	42550	161
286	20231220	140500	3625016900	42600	42550	42600	42550	164
287	20231220	140400	3618036600	42550	42550	42600	42550	42
288	20231220	140300	3616249350	42550	42550	42600	42550	143
289	20231220	140200	3610162850	42550	42600	42600	42550	105
290	20231220	140100	3605692600	42600	42600	42650	42600	104
291	20231220	140000	3601260050	42600	42600	42600	42600	142
292	20231220	135900	3595210850	42650	42600	42700	42600	89
293	20231220	135800	3591414600	42600	42600	42650	42600	131
294	20231220	135700	3585833600	42600	42600	42650	42600	112
295	20231220	135600	3581060950	42600	42600	42650	42600	69
296	20231220	135500	3578120900	42650	42600	42650	42600	97
297	20231220	135400	3573987150	42700	42650	42700	42550	166
298	20231220	135300	3566915650	42600	42550	42600	42550	111
299	20231220	135200	3562191850	42550	42600	42600	42550	57
300	20231220	135100	3559765950	42600	42550	42650	42550	149
301	20231220	135000	3553422800	42600	42600	42650	42600	83
302	20231220	134900	3549886550	42600	42600	42650	42600	88
303	20231220	134800	3546136700	42600	42600	42650	42600	154
304	20231220	134700	3539575650	42600	42600	42600	42550	36
305	20231220	134600	3538043300	42550	42700	42700	42550	148
306	20231220	134500	3531736800	42650	42600	42650	42550	43
307	20231220	134400	3529903550	42600	42550	42600	42550	126
308	20231220	134300	3524538850	42600	42500	42600	42500	159
309	20231220	134200	3517774600	42450	42500	42550	42450	54
310	20231220	134100	3515479350	42500	42550	42600	42450	177
311	20231220	134000	3507950200	42550	42550	42600	42450	342
312	20231220	133900	3493408350	42600	42600	42600	42550	160
313	20231220	133800	3486598550	42600	42700	42700	42600	56
314	20231220	133700	3484210350	42600	42550	42650	42550	129
315	20231220	133600	3478716800	42550	42650	42650	42550	249
316	20231220	133500	3468118800	42600	42600	42600	42550	242
317	20231220	133400	3457817200	42600	42650	42700	42600	208
318	20231220	133300	3448948800	42650	42700	42700	42650	147
319	20231220	133200	3442674350	42700	42800	42850	42700	1452
320	20231220	133100	3380532400	42800	42800	42850	42800	73
321	20231220	133000	3377407850	42800	42800	42900	42800	144
322	20231220	132900	3371238850	42800	42800	42900	42800	198
323	20231220	132800	3362761400	42850	42850	42850	42800	87
324	20231220	132700	3359036250	42850	42850	42850	42850	928
325	20231220	132600	3319271450	42850	42900	42900	42850	296
326	20231220	132500	3306586050	42850	42850	42950	42850	154
327	20231220	132400	3299981650	42900	42900	42900	42850	52
328	20231220	132300	3297751700	42850	42900	42900	42850	161
329	20231220	132200	3290848500	42900	43000	43000	42850	148
330	20231220	132100	3284493100	43000	43000	43000	42950	211
331	20231220	132000	3275429150	43000	42800	43000	42800	909
332	20231220	131900	3236420100	42800	42800	42850	42800	100
333	20231220	131800	3232139550	42800	42850	42900	42800	176
334	20231220	131700	3224603300	42850	42800	42900	42800	437
335	20231220	131600	3205880150	42800	42800	42850	42800	73
336	20231220	131500	3202754050	42850	42850	42850	42800	173
337	20231220	131400	3195344650	42850	42900	42900	42850	165
338	20231220	131300	3188273400	42900	42800	42900	42800	324
339	20231220	131200	3174399600	42800	42700	42800	42650	39
340	20231220	131100	3172732750	42650	42650	42700	42650	57
341	20231220	131000	3170301050	42650	42650	42650	42650	8
342	20231220	130900	3169959850	42650	42650	42750	42650	68
343	20231220	130800	3167058750	42650	42700	42700	42650	116
344	20231220	130700	3162106800	42700	42700	42700	42700	11
345	20231220	130600	3161637100	42700	42700	42750	42700	99
346	20231220	130500	3157407800	42700	42700	42800	42700	118
347	20231220	130400	3152363600	42700	42600	42700	42600	284
348	20231220	130300	3140244700	42600	42600	42600	42600	46
349	20231220	130200	3138285100	42650	42600	42650	42600	19
350	20231220	130100	3137475650	42600	42600	42650	42600	44
351	20231220	130000	3135600250	42700	42650	42750	42650	61
352	20231220	125900	3132997150	42700	42600	42700	42600	314
353	20231220	125800	3119600850	42550	42500	42600	42500	207
354	20231220	125700	3110791900	42500	42500	42500	42500	136
355	20231220	125600	3105011900	42500	42500	42500	42500	99
356	20231220	125500	3100804400	42500	42450	42500	42450	72
357	20231220	125400	3097745500	42450	42450	42450	42450	89
358	20231220	125300	3093967450	42450	42400	42450	42400	145
359	20231220	125200	3087812450	42400	42450	42450	42400	35
360	20231220	125100	3086327600	42450	42450	42450	42450	24
361	20231220	125000	3085308800	42500	42450	42500	42450	25
362	20231220	124900	3084247500	42400	42500	42500	42400	63
363	20231220	124800	3081573450	42500	42500	42500	42500	26
364	20231220	124700	3080468450	42450	42450	42450	42450	39
365	20231220	124600	3078812900	42450	42550	42550	42450	56
366	20231220	124500	3076433050	42550	42500	42550	42500	36
367	20231220	124400	3074902150	42600	42550	42600	42500	30
368	20231220	124300	3073625800	42450	42500	42550	42450	73
369	20231220	124200	3070524850	42600	42550	42600	42550	281
370	20231220	124100	3058555650	42500	42450	42600	42450	64
371	20231220	124000	3055836650	42500	42500	42500	42450	46
372	20231220	123900	3053882750	42500	42500	42600	42500	245
373	20231220	123800	3043454600	42500	42400	42500	42400	208
374	20231220	123700	3034622250	42400	42450	42450	42400	41
375	20231220	123600	3032882100	42450	42450	42450	42450	22
376	20231220	123500	3031948200	42450	42450	42450	42450	51
377	20231220	123400	3029783250	42450	42450	42450	42450	41
378	20231220	123300	3028042800	42450	42450	42450	42450	35
379	20231220	123200	3026557050	42450	42450	42450	42450	23
380	20231220	123100	3025580700	42500	42500	42550	42500	98
381	20231220	123000	3021412500	42500	42550	42600	42500	241
382	20231220	122900	3011150700	42500	42450	42550	42350	188
383	20231220	122800	3003160000	42450	42350	42450	42350	58
384	20231220	122700	3000699550	42350	42400	42400	42350	37
385	20231220	122600	2999131650	42400	42400	42400	42400	39
386	20231220	122500	2997478050	42400	42350	42550	42350	59
387	20231220	122400	2994973850	42350	42350	42350	42350	47
388	20231220	122300	2992983400	42350	42350	42400	42350	344
389	20231220	122200	2978413550	42350	42450	42450	42350	552
390	20231220	122100	2955007650	42450	42400	42450	42400	34
391	20231220	122000	2953565500	42400	42500	42550	42400	45
392	20231220	121900	2951656350	42400	42450	42450	42400	39
393	20231220	121800	2950001850	42450	42400	42450	42400	76
394	20231220	121700	2946778550	42400	42400	42400	42400	35
395	20231220	121600	2945294550	42450	42450	42450	42400	49
396	20231220	121500	2943214950	42400	42450	42450	42400	64
397	20231220	121400	2940498950	42450	42500	42500	42450	102
398	20231220	121300	2936164750	42450	42450	42450	42400	54
399	20231220	121200	2933873000	42450	42450	42450	42450	43
400	20231220	121100	2932047650	42500	42500	42500	42500	95
401	20231220	121000	2928010150	42500	42500	42500	42500	43
402	20231220	120900	2926182650	42500	42500	42500	42500	16
403	20231220	120800	2925502650	42550	42500	42550	42500	64
404	20231220	120700	2922781000	42500	42550	42550	42500	73
405	20231220	120600	2919676450	42500	42500	42500	42500	35
406	20231220	120500	2918188950	42550	42500	42550	42500	7
407	20231220	120400	2917891400	42550	42550	42550	42550	46
408	20231220	120300	2915934100	42500	42500	42500	42500	51
409	20231220	120200	2913766600	42500	42500	42500	42500	31
410	20231220	120100	2912449100	42500	42500	42550	42500	74
411	20231220	120000	2909302500	42500	42500	42500	42500	37
412	20231220	115900	2907730000	42500	42450	42500	42400	73
413	20231220	115800	2904632250	42500	42500	42500	42500	2
414	20231220	115700	2904547250	42500	42450	42500	42450	185
415	20231220	115600	2896686550	42450	42450	42450	42400	41
416	20231220	115500	2894946200	42450	42450	42450	42450	29
417	20231220	115400	2893715150	42450	42450	42450	42450	25
418	20231220	115300	2892653900	42400	42450	42450	42400	91
419	20231220	115200	2888794950	42450	42450	42450	42450	35
420	20231220	115100	2887309200	42450	42450	42500	42450	101
421	20231220	115000	2883019400	42450	42450	42450	42450	72
422	20231220	114900	2879963000	42400	42450	42450	42400	140
423	20231220	114800	2874020350	42450	42450	42450	42450	37
424	20231220	114700	2872449700	42450	42450	42450	42450	51
425	20231220	114600	2870284750	42450	42450	42500	42450	66
426	20231220	114500	2867481550	42450	42450	42450	42450	19
427	20231220	114400	2866675000	42450	42450	42500	42450	95
428	20231220	114300	2862639200	42500	42450	42500	42450	30
429	20231220	114200	2861365450	42450	42450	42500	42450	102
430	20231220	114100	2857035500	42500	42450	42500	42450	124
431	20231220	114000	2851769400	42450	42450	42500	42450	66
432	20231220	113900	2848967550	42450	42450	42500	42450	147
433	20231220	113800	2842723350	42450	42450	42450	42450	11
434	20231220	113700	2842256400	42500	42500	42500	42500	40
435	20231220	113600	2840556400	42500	42450	42500	42450	100
436	20231220	113500	2836308100	42450	42500	42500	42450	15
437	20231220	113400	2835671300	42500	42400	42650	42400	292
438	20231220	113300	2823248200	42400	42400	42400	42400	102
439	20231220	113200	2818923400	42450	42550	42550	42450	1755
440	20231220	113100	2744276000	42550	42550	42550	42550	15
441	20231220	113000	2743637750	42550	42550	42600	42550	58
442	20231220	112900	2741169450	42550	42600	42600	42550	44
443	20231220	112800	2739295550	42600	42600	42600	42600	45
444	20231220	112700	2737378550	42600	42600	42600	42600	7
445	20231220	112600	2737080350	42600	42600	42650	42600	58
446	20231220	112500	2734609300	42600	42600	42650	42600	54
447	20231220	112400	2732308800	42600	42550	42600	42550	26
448	20231220	112300	2731201650	42600	42550	42600	42550	161
449	20231220	112200	2724345400	42600	42600	42600	42600	103
450	20231220	112100	2719957600	42600	42650	42650	42600	28
451	20231220	112000	2718763500	42650	42600	42650	42600	45
452	20231220	111900	2716844350	42600	42600	42600	42600	28
453	20231220	111800	2715651550	42600	42550	42600	42550	181
454	20231220	111700	2707941200	42550	42550	42550	42550	2
455	20231220	111600	2707856100	42600	42600	42600	42600	25
456	20231220	111500	2706791100	42600	42600	42600	42600	27
457	20231220	111400	2705640900	42650	42650	42650	42650	10
458	20231220	111300	2705214400	42650	42750	42750	42650	388
459	20231220	111200	2688636950	42750	42700	42750	42650	83
460	20231220	111100	2685093700	42700	42700	42800	42700	59
461	20231220	111000	2682572500	42700	42600	42700	42550	328
462	20231220	110900	2668587850	42550	42550	42600	42550	45
463	20231220	110800	2666672000	42550	42550	42550	42550	44
464	20231220	110700	2664799800	42550	42550	42550	42550	24
465	20231220	110600	2663778600	42550	42600	42600	42550	66
466	20231220	110500	2660969950	42600	42600	42600	42600	134
467	20231220	110400	2655261550	42650	42600	42650	42600	122
468	20231220	110300	2650063250	42600	42600	42600	42600	7
469	20231220	110200	2649765050	42650	42600	42650	42600	19
470	20231220	110100	2648955550	42600	42600	42600	42600	20
471	20231220	110000	2648103550	42600	42550	42600	42550	52
472	20231220	105900	2645888600	42550	42550	42550	42550	18
473	20231220	105800	2645122700	42550	42550	42550	42550	1
474	20231220	105700	2645080150	42600	42600	42600	42600	49
475	20231220	105600	2642992750	42550	42550	42550	42550	32
476	20231220	105500	2641631150	42600	42650	42650	42600	13
477	20231220	105400	2641076850	42700	42750	42750	42700	642
478	20231220	105300	2613663350	42750	42750	42750	42750	10
479	20231220	105200	2613235850	42750	42700	42750	42700	37
480	20231220	105100	2611654250	42750	42600	42750	42600	492
481	20231220	105000	2590655850	42600	42600	42600	42550	158
482	20231220	104900	2583931300	42600	42550	42600	42550	249
483	20231220	104800	2573335850	42550	42550	42550	42550	21
484	20231220	104700	2572442300	42550	42500	42550	42500	101
485	20231220	104600	2568147700	42550	42450	42550	42450	238
486	20231220	104500	2558027650	42450	42450	42500	42450	51
487	20231220	104400	2555862400	42450	42450	42450	42450	20
488	20231220	104300	2555013400	42450	42450	42450	42400	25
489	20231220	104200	2553952700	42450	42450	42450	42450	11
490	20231220	104100	2553485750	42450	42450	42450	42400	58
491	20231220	104000	2551023750	42450	42450	42500	42450	119
492	20231220	103900	2545967150	42400	42450	42450	42400	20
493	20231220	103800	2545118700	42450	42450	42450	42450	534
494	20231220	103700	2522450400	42400	42450	42450	42400	126
495	20231220	103600	2517107500	42550	42400	42550	42400	201
496	20231220	103500	2508566300	42350	42400	42400	42350	27
497	20231220	103400	2507422050	42400	42350	42400	42350	28
498	20231220	103300	2506235200	42350	42350	42350	42350	78
499	20231220	103200	2502931900	42400	42400	42400	42350	277
500	20231220	103100	2491189900	42400	42400	42400	42350	310
501	20231220	103000	2478046150	42450	42450	42450	42450	212
502	20231220	102900	2469046750	42500	42500	42500	42500	1
503	20231220	102800	2469004250	42550	42550	42550	42500	156
504	20231220	102700	2462370600	42500	42500	42500	42500	20
505	20231220	102600	2461520600	42500	42450	42500	42450	71
506	20231220	102500	2458506350	42400	42500	42500	42400	237
507	20231220	102400	2448455900	42500	42500	42500	42500	12
508	20231220	102300	2447945900	42500	42500	42500	42500	71
509	20231220	102200	2444928400	42500	42550	42550	42500	112
510	20231220	102100	2440168300	42500	42500	42500	42500	299
511	20231220	102000	2427460800	42550	42600	42650	42550	1450
512	20231220	101900	2365684800	42600	42650	42650	42600	276
513	20231220	101800	2353913450	42650	42650	42700	42650	284
514	20231220	101700	2341800600	42700	42850	42850	42700	677
515	20231220	101600	2312849650	42850	42900	42900	42850	125
516	20231220	101500	2307493350	42900	42900	42900	42850	34
517	20231220	101400	2306035350	42900	42950	42950	42850	255
518	20231220	101300	2295096400	42900	42950	42950	42900	23
519	20231220	101200	2294109200	42900	43050	43050	42900	306
520	20231220	101100	2280959100	43050	43000	43100	43000	88
521	20231220	101000	2277171750	43000	43100	43100	43000	177
522	20231220	100900	2269549550	43150	43150	43150	43100	170
523	20231220	100800	2262216200	43100	43000	43100	43000	102
524	20231220	100700	2257823900	43000	43000	43000	42950	54
525	20231220	100600	2255502450	43000	43000	43000	43000	144
526	20231220	100500	2249310450	43050	43150	43150	43050	429
527	20231220	100400	2230815100	43200	43050	43200	43050	2338
528	20231220	100300	2129922700	43050	43000	43050	43000	195
529	20231220	100200	2121530850	43000	43000	43100	43000	770
530	20231220	100100	2088373050	43050	43000	43050	43000	207
531	20231220	100000	2079468900	42950	42800	42950	42800	86
532	20231220	095900	2075778000	42800	42800	42800	42800	784
533	20231220	095800	2042222800	42850	42850	42850	42850	175
534	20231220	095700	2034724050	42850	42950	42950	42850	328
535	20231220	095600	2020667350	42900	42950	42950	42900	325
536	20231220	095500	2006709100	42950	42950	42950	42950	47
537	20231220	095400	2004690450	42950	43050	43050	42950	1075
538	20231220	095300	1958457900	43100	43100	43150	43050	480
539	20231220	095200	1937778450	43100	43000	43150	43000	947
540	20231220	095100	1897003850	43000	43000	43200	42950	1659
541	20231220	095000	1825580300	42950	42900	43000	42850	1253
542	20231220	094900	1771775450	42850	42800	42900	42800	441
543	20231220	094800	1752883750	42800	42800	42800	42800	66
544	20231220	094700	1750058950	42800	42750	42800	42750	46
545	20231220	094600	1748092400	42800	42750	42800	42750	85
546	20231220	094500	1744457000	42800	42800	42800	42800	110
547	20231220	094400	1739749000	42800	42650	42800	42650	949
548	20231220	094300	1699162000	42650	42600	42650	42600	250
549	20231220	094200	1688502400	42600	42700	42700	42550	228
550	20231220	094100	1678800350	42700	42700	42750	42650	60
551	20231220	094000	1676239550	42700	42700	42700	42700	39
552	20231220	093900	1674574250	42700	42700	42700	42550	242
553	20231220	093800	1664245300	42700	42700	42750	42700	375
554	20231220	093700	1648216250	42700	42550	42750	42550	865
555	20231220	093600	1611284750	42550	42550	42550	42550	106
556	20231220	093500	1606774450	42550	42600	42600	42500	86
557	20231220	093400	1603113600	42600	42600	42650	42600	166
558	20231220	093300	1596041950	42600	42400	42600	42400	187
559	20231220	093200	1588105050	42350	42350	42350	42350	87
560	20231220	093100	1584420600	42350	42300	42450	42300	213
561	20231220	093000	1575394550	42300	42450	42450	42300	731
562	20231220	092900	1544436800	42450	42550	42550	42450	351
563	20231220	092800	1529533200	42550	42550	42600	42550	154
564	20231220	092700	1522978350	42550	42650	42650	42500	1255
565	20231220	092600	1469589750	42650	42700	42700	42650	43
566	20231220	092500	1467755750	42650	42700	42750	42600	316
567	20231220	092400	1454266000	42650	42550	42650	42500	240
568	20231220	092300	1444054950	42550	42500	42750	42450	477
569	20231220	092200	1423721000	42500	42450	42500	42450	200
570	20231220	092100	1415221600	42450	42600	42600	42400	501
571	20231220	092000	1393944800	42600	42750	42800	42600	632
572	20231220	091900	1366982450	42750	42550	42800	42550	592
573	20231220	091800	1341680400	42550	42950	42950	42500	1275
574	20231220	091700	1287314750	42800	43200	43200	42800	2844
575	20231220	091600	1164909350	43200	43000	43200	43000	2182
576	20231220	091500	1070919150	43000	42900	43150	42900	2358
577	20231220	091400	969555450	42900	42750	42900	42650	2469
578	20231220	091300	863778450	42750	42500	42750	42500	1200
579	20231220	091200	812628900	42500	42250	42550	42250	1865
580	20231220	091100	733613700	42150	42150	42200	42100	783
581	20231220	091000	700605700	42100	42150	42200	42100	248
582	20231220	090900	690152750	42150	42150	42200	42150	617
583	20231220	090800	664128150	42150	42150	42200	42100	1122
584	20231220	090700	616833100	42150	42100	42250	42050	951
585	20231220	090600	576744400	42050	41750	42100	41750	3911
586	20231220	090500	412890950	41750	41700	41750	41650	215
587	20231220	090400	403927300	41700	41750	41750	41600	455
588	20231220	090300	384959100	41700	41650	41800	41600	1536
589	20231220	090200	320875650	41650	41850	41900	41650	2670
590	20231220	090100	209171250	41900	41400	41900	41300	2667
591	20231220	090000	98092000	41300	41350	41450	41300	2373