KissMeData/091120/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195600	4118721400	44750	44750	44750	44750	1940
3	20231222	195500	4118721400	44750	44750	44750	44750	0
4	20231222	195400	4118721400	44750	44750	44750	44750	0
5	20231222	195300	4118721400	44750	44750	44750	44750	0
6	20231222	195200	4118721400	44750	44750	44750	44750	0
7	20231222	195100	4118721400	44750	44750	44750	44750	0
8	20231222	195000	4118721400	44750	44750	44750	44750	0
9	20231222	194900	4118721400	44750	44750	44750	44750	0
10	20231222	194800	4118721400	44750	44750	44750	44750	0
11	20231222	194700	4118721400	44750	44750	44750	44750	0
12	20231222	194600	4118721400	44750	44750	44750	44750	0
13	20231222	194500	4118721400	44750	44750	44750	44750	0
14	20231222	194400	4118721400	44750	44750	44750	44750	0
15	20231222	194300	4118721400	44750	44750	44750	44750	0
16	20231222	194200	4118721400	44750	44750	44750	44750	0
17	20231222	194100	4118721400	44750	44750	44750	44750	0
18	20231222	194000	4118721400	44750	44750	44750	44750	0
19	20231222	193900	4118721400	44750	44750	44750	44750	0
20	20231222	193800	4118721400	44750	44750	44750	44750	0
21	20231222	193700	4118721400	44750	44750	44750	44750	0
22	20231222	193600	4118721400	44750	44750	44750	44750	0
23	20231222	193500	4118721400	44750	44750	44750	44750	0
24	20231222	193400	4118721400	44750	44750	44750	44750	0
25	20231222	193300	4118721400	44750	44750	44750	44750	0
26	20231222	193200	4118721400	44750	44750	44750	44750	0
27	20231222	193100	4118721400	44750	44750	44750	44750	0
28	20231222	193000	4118721400	44750	44750	44750	44750	0
29	20231222	192900	4118721400	44750	44750	44750	44750	0
30	20231222	192800	4118721400	44750	44750	44750	44750	0
31	20231222	192700	4118721400	44750	44750	44750	44750	0
32	20231222	192600	4118721400	44750	44750	44750	44750	1940
33	20231222	192500	4118721400	44750	44750	44750	44750	0
34	20231222	192400	4118721400	44750	44750	44750	44750	0
35	20231222	192300	4118721400	44750	44750	44750	44750	0
36	20231222	192200	4118721400	44750	44750	44750	44750	0
37	20231222	192100	4118721400	44750	44750	44750	44750	0
38	20231222	192000	4118721400	44750	44750	44750	44750	0
39	20231222	191900	4118721400	44750	44750	44750	44750	0
40	20231222	191800	4118721400	44750	44750	44750	44750	0
41	20231222	191700	4118721400	44750	44750	44750	44750	0
42	20231222	191600	4118721400	44750	44750	44750	44750	0
43	20231222	191500	4118721400	44750	44750	44750	44750	0
44	20231222	191400	4118721400	44750	44750	44750	44750	0
45	20231222	191300	4118721400	44750	44750	44750	44750	0
46	20231222	191200	4118721400	44750	44750	44750	44750	0
47	20231222	191100	4118721400	44750	44750	44750	44750	0
48	20231222	191000	4118721400	44750	44750	44750	44750	0
49	20231222	190900	4118721400	44750	44750	44750	44750	0
50	20231222	190800	4118721400	44750	44750	44750	44750	0
51	20231222	190700	4118721400	44750	44750	44750	44750	0
52	20231222	190600	4118721400	44750	44750	44750	44750	0
53	20231222	190500	4118721400	44750	44750	44750	44750	0
54	20231222	190400	4118721400	44750	44750	44750	44750	0
55	20231222	190300	4118721400	44750	44750	44750	44750	0
56	20231222	190200	4118721400	44750	44750	44750	44750	0
57	20231222	190100	4118721400	44750	44750	44750	44750	0
58	20231222	190000	4118721400	44750	44750	44750	44750	0
59	20231222	185900	4118721400	44750	44750	44750	44750	0
60	20231222	185800	4118721400	44750	44750	44750	44750	0
61	20231222	185700	4118721400	44750	44750	44750	44750	0
62	20231222	185600	4118721400	44750	44750	44750	44750	1940
63	20231222	185500	4118721400	44750	44750	44750	44750	0
64	20231222	185400	4118721400	44750	44750	44750	44750	0
65	20231222	185300	4118721400	44750	44750	44750	44750	0
66	20231222	185200	4118721400	44750	44750	44750	44750	0
67	20231222	185100	4118721400	44750	44750	44750	44750	0
68	20231222	185000	4118721400	44750	44750	44750	44750	0
69	20231222	184900	4118721400	44750	44750	44750	44750	0
70	20231222	184800	4118721400	44750	44750	44750	44750	0
71	20231222	184700	4118721400	44750	44750	44750	44750	0
72	20231222	184600	4118721400	44750	44750	44750	44750	0
73	20231222	184500	4118721400	44750	44750	44750	44750	0
74	20231222	184400	4118721400	44750	44750	44750	44750	0
75	20231222	184300	4118721400	44750	44750	44750	44750	0
76	20231222	184200	4118721400	44750	44750	44750	44750	0
77	20231222	184100	4118721400	44750	44750	44750	44750	0
78	20231222	184000	4118721400	44750	44750	44750	44750	0
79	20231222	183900	4118721400	44750	44750	44750	44750	0
80	20231222	183800	4118721400	44750	44750	44750	44750	0
81	20231222	183700	4118721400	44750	44750	44750	44750	0
82	20231222	183600	4118721400	44750	44750	44750	44750	0
83	20231222	183500	4118721400	44750	44750	44750	44750	0
84	20231222	183400	4118721400	44750	44750	44750	44750	0
85	20231222	183300	4118721400	44750	44750	44750	44750	0
86	20231222	183200	4118721400	44750	44750	44750	44750	0
87	20231222	183100	4118721400	44750	44750	44750	44750	0
88	20231222	183000	4118721400	44750	44750	44750	44750	0
89	20231222	182900	4118721400	44750	44750	44750	44750	0
90	20231222	182800	4118721400	44750	44750	44750	44750	0
91	20231222	182700	4118721400	44750	44750	44750	44750	0
92	20231222	182600	4118721400	44750	44750	44750	44750	1940
93	20231222	182500	4118721400	44750	44750	44750	44750	0
94	20231222	182400	4118721400	44750	44750	44750	44750	0
95	20231222	182300	4118721400	44750	44750	44750	44750	0
96	20231222	182200	4118721400	44750	44750	44750	44750	0
97	20231222	182100	4118721400	44750	44750	44750	44750	0
98	20231222	182000	4118721400	44750	44750	44750	44750	0
99	20231222	181900	4118721400	44750	44750	44750	44750	0
100	20231222	181800	4118721400	44750	44750	44750	44750	0
101	20231222	181700	4118721400	44750	44750	44750	44750	0
102	20231222	181600	4118721400	44750	44750	44750	44750	0
103	20231222	181500	4118721400	44750	44750	44750	44750	0
104	20231222	181400	4118721400	44750	44750	44750	44750	0
105	20231222	181300	4118721400	44750	44750	44750	44750	0
106	20231222	181200	4118721400	44750	44750	44750	44750	0
107	20231222	181100	4118721400	44750	44750	44750	44750	0
108	20231222	181000	4118721400	44750	44750	44750	44750	0
109	20231222	180900	4118721400	44750	44750	44750	44750	0
110	20231222	180800	4118721400	44750	44750	44750	44750	0
111	20231222	180700	4118721400	44750	44750	44750	44750	0
112	20231222	180600	4118721400	44750	44750	44750	44750	0
113	20231222	180500	4118721400	44750	44750	44750	44750	0
114	20231222	180400	4118721400	44750	44750	44750	44750	0
115	20231222	180300	4118721400	44750	44750	44750	44750	0
116	20231222	180200	4118721400	44750	44750	44750	44750	0
117	20231222	180100	4118721400	44750	44750	44750	44750	0
118	20231222	180000	4118721400	44750	44750	44750	44750	0
119	20231222	175900	4118721400	44750	44750	44750	44750	0
120	20231222	175800	4118721400	44750	44750	44750	44750	0
121	20231222	175700	4118721400	44750	44750	44750	44750	0
122	20231222	175600	4118721400	44750	44750	44750	44750	1940
123	20231222	175500	4118721400	44750	44750	44750	44750	0
124	20231222	175400	4118721400	44750	44750	44750	44750	0
125	20231222	175300	4118721400	44750	44750	44750	44750	0
126	20231222	175200	4118721400	44750	44750	44750	44750	0
127	20231222	175100	4118721400	44750	44750	44750	44750	0
128	20231222	175000	4118721400	44750	44750	44750	44750	0
129	20231222	174900	4118721400	44750	44750	44750	44750	0
130	20231222	174800	4118721400	44750	44750	44750	44750	0
131	20231222	174700	4118721400	44750	44750	44750	44750	0
132	20231222	174600	4118721400	44750	44750	44750	44750	0
133	20231222	174500	4118721400	44750	44750	44750	44750	0
134	20231222	174400	4118721400	44750	44750	44750	44750	0
135	20231222	174300	4118721400	44750	44750	44750	44750	0
136	20231222	174200	4118721400	44750	44750	44750	44750	0
137	20231222	174100	4118721400	44750	44750	44750	44750	0
138	20231222	174000	4118721400	44750	44750	44750	44750	0
139	20231222	173900	4118721400	44750	44750	44750	44750	0
140	20231222	173800	4118721400	44750	44750	44750	44750	0
141	20231222	173700	4118721400	44750	44750	44750	44750	0
142	20231222	173600	4118721400	44750	44750	44750	44750	0
143	20231222	173500	4118721400	44750	44750	44750	44750	0
144	20231222	173400	4118721400	44750	44750	44750	44750	0
145	20231222	173300	4118721400	44750	44750	44750	44750	0
146	20231222	173200	4118721400	44750	44750	44750	44750	0
147	20231222	173100	4118721400	44750	44750	44750	44750	0
148	20231222	173000	4118721400	44750	44750	44750	44750	0
149	20231222	172900	4118721400	44750	44750	44750	44750	0
150	20231222	172800	4118721400	44750	44750	44750	44750	0
151	20231222	172700	4118721400	44750	44750	44750	44750	0
152	20231222	172600	4118721400	44750	44750	44750	44750	1940
153	20231222	172500	4118721400	44750	44750	44750	44750	0
154	20231222	172400	4118721400	44750	44750	44750	44750	0
155	20231222	172300	4118721400	44750	44750	44750	44750	0
156	20231222	172200	4118721400	44750	44750	44750	44750	0
157	20231222	172100	4118721400	44750	44750	44750	44750	0
158	20231222	172000	4118721400	44750	44750	44750	44750	0
159	20231222	171900	4118721400	44750	44750	44750	44750	0
160	20231222	171800	4118721400	44750	44750	44750	44750	0
161	20231222	171700	4118721400	44750	44750	44750	44750	0
162	20231222	171600	4118721400	44750	44750	44750	44750	0
163	20231222	171500	4118721400	44750	44750	44750	44750	0
164	20231222	171400	4118721400	44750	44750	44750	44750	0
165	20231222	171300	4118721400	44750	44750	44750	44750	0
166	20231222	171200	4118721400	44750	44750	44750	44750	0
167	20231222	171100	4118721400	44750	44750	44750	44750	0
168	20231222	171000	4118721400	44750	44750	44750	44750	0
169	20231222	170900	4118721400	44750	44750	44750	44750	0
170	20231222	170800	4118721400	44750	44750	44750	44750	0
171	20231222	170700	4118721400	44750	44750	44750	44750	0
172	20231222	170600	4118721400	44750	44750	44750	44750	0
173	20231222	170500	4118721400	44750	44750	44750	44750	0
174	20231222	170400	4118721400	44750	44750	44750	44750	0
175	20231222	170300	4118721400	44750	44750	44750	44750	0
176	20231222	170200	4118721400	44750	44750	44750	44750	0
177	20231222	170100	4118721400	44750	44750	44750	44750	0
178	20231222	170000	4118721400	44750	44750	44750	44750	0
179	20231222	165900	4118721400	44750	44750	44750	44750	0
180	20231222	165800	4118721400	44750	44750	44750	44750	0
181	20231222	165700	4118721400	44750	44750	44750	44750	0
182	20231222	165600	4118721400	44750	44750	44750	44750	1940
183	20231222	165500	4118721400	44750	44750	44750	44750	0
184	20231222	165400	4118721400	44750	44750	44750	44750	0
185	20231222	165300	4118721400	44750	44750	44750	44750	0
186	20231222	165200	4118721400	44750	44750	44750	44750	0
187	20231222	165100	4118721400	44750	44750	44750	44750	0
188	20231222	165000	4118721400	44750	44750	44750	44750	0
189	20231222	164900	4118721400	44750	44750	44750	44750	0
190	20231222	164800	4118721400	44750	44750	44750	44750	0
191	20231222	164700	4118721400	44750	44750	44750	44750	0
192	20231222	164600	4118721400	44750	44750	44750	44750	0
193	20231222	164500	4118721400	44750	44750	44750	44750	0
194	20231222	164400	4118721400	44750	44750	44750	44750	0
195	20231222	164300	4118721400	44750	44750	44750	44750	0
196	20231222	164200	4118721400	44750	44750	44750	44750	0
197	20231222	164100	4118721400	44750	44750	44750	44750	0
198	20231222	164000	4118721400	44750	44750	44750	44750	0
199	20231222	163900	4118721400	44750	44750	44750	44750	0
200	20231222	163800	4118721400	44750	44750	44750	44750	0
201	20231222	163700	4118721400	44750	44750	44750	44750	0
202	20231222	163600	4118721400	44750	44750	44750	44750	0
203	20231222	163500	4118721400	44750	44750	44750	44750	0
204	20231222	163400	4118721400	44750	44750	44750	44750	0
205	20231222	163300	4118721400	44750	44750	44750	44750	0
206	20231222	163200	4118721400	44750	44750	44750	44750	0
207	20231222	163100	4118721400	44750	44750	44750	44750	0
208	20231222	163000	4118721400	44750	44750	44750	44750	0
209	20231222	162900	4118721400	44750	44750	44750	44750	0
210	20231222	162800	4118721400	44750	44750	44750	44750	0
211	20231222	162700	4118721400	44750	44750	44750	44750	0
212	20231222	162600	4118721400	44750	44750	44750	44750	1940
213	20231222	162500	4118721400	44750	44750	44750	44750	0
214	20231222	162400	4118721400	44750	44750	44750	44750	0
215	20231222	162300	4118721400	44750	44750	44750	44750	0
216	20231222	162200	4118721400	44750	44750	44750	44750	0
217	20231222	162100	4118721400	44750	44750	44750	44750	0
218	20231222	162000	4118721400	44750	44750	44750	44750	0
219	20231222	161900	4118721400	44750	44750	44750	44750	0
220	20231222	161800	4118721400	44750	44750	44750	44750	0
221	20231222	161700	4118721400	44750	44750	44750	44750	0
222	20231222	161600	4118721400	44750	44750	44750	44750	0
223	20231222	161500	4118721400	44750	44750	44750	44750	0
224	20231222	161400	4118721400	44750	44750	44750	44750	0
225	20231222	161300	4118721400	44750	44750	44750	44750	0
226	20231222	161200	4118721400	44750	44750	44750	44750	0
227	20231222	161100	4118721400	44750	44750	44750	44750	0
228	20231222	161000	4118721400	44750	44750	44750	44750	0
229	20231222	160900	4118721400	44750	44750	44750	44750	0
230	20231222	160800	4118721400	44750	44750	44750	44750	0
231	20231222	160700	4118721400	44750	44750	44750	44750	0
232	20231222	160600	4118721400	44750	44750	44750	44750	0
233	20231222	160500	4118721400	44750	44750	44750	44750	0
234	20231222	160400	4118721400	44750	44750	44750	44750	0
235	20231222	160300	4118721400	44750	44750	44750	44750	0
236	20231222	160200	4118721400	44750	44750	44750	44750	0
237	20231222	160100	4118721400	44750	44750	44750	44750	0
238	20231222	160000	4118721400	44750	44750	44750	44750	0
239	20231222	155900	4118721400	44750	44750	44750	44750	0
240	20231222	155800	4118721400	44750	44750	44750	44750	0
241	20231222	155700	4118721400	44750	44750	44750	44750	0
242	20231222	155600	4118721400	44750	44750	44750	44750	1940
243	20231222	155500	4118721400	44750	44750	44750	44750	0
244	20231222	155400	4118721400	44750	44750	44750	44750	0
245	20231222	155300	4118721400	44750	44750	44750	44750	0
246	20231222	155200	4118721400	44750	44750	44750	44750	0
247	20231222	155100	4118721400	44750	44750	44750	44750	0
248	20231222	155000	4118721400	44750	44750	44750	44750	0
249	20231222	154900	4118721400	44750	44750	44750	44750	0
250	20231222	154800	4118721400	44750	44750	44750	44750	0
251	20231222	154700	4118721400	44750	44750	44750	44750	0
252	20231222	154600	4118721400	44750	44750	44750	44750	0
253	20231222	154500	4118721400	44750	44750	44750	44750	0
254	20231222	154400	4118721400	44750	44750	44750	44750	0
255	20231222	154300	4118721400	44750	44750	44750	44750	0
256	20231222	154200	4118721400	44750	44750	44750	44750	0
257	20231222	154100	4118721400	44750	44750	44750	44750	0
258	20231222	154000	4118721400	44750	44750	44750	44750	0
259	20231222	153900	4118721400	44750	44750	44750	44750	0
260	20231222	153800	4118721400	44750	44750	44750	44750	0
261	20231222	153700	4118721400	44750	44750	44750	44750	0
262	20231222	153600	4118721400	44750	44750	44750	44750	0
263	20231222	153500	4118721400	44750	44750	44750	44750	0
264	20231222	153400	4118721400	44750	44750	44750	44750	0
265	20231222	153300	4118721400	44750	44750	44750	44750	0
266	20231222	153200	4118721400	44750	44750	44750	44750	0
267	20231222	153100	4118721400	44750	44750	44750	44750	0
268	20231222	153000	4118721400	44750	44750	44750	44750	1940
269	20231222	152900	4031906400	44900	44900	44900	44900	0
270	20231222	152800	4031906400	44900	44900	44900	44900	0
271	20231222	152700	4031906400	44900	44900	44900	44900	0
272	20231222	152600	4031906400	44900	44900	44900	44900	0
273	20231222	152500	4031906400	44900	44900	44900	44900	0
274	20231222	152400	4031906400	44900	44900	44900	44900	0
275	20231222	152300	4031906400	44900	44900	44900	44900	0
276	20231222	152200	4031906400	44900	44900	44900	44900	0
277	20231222	152100	4031906400	44900	44900	44900	44900	0
278	20231222	152000	4031906400	44900	44900	44900	44900	0
279	20231222	151900	4031906400	44900	44900	44900	44800	96
280	20231222	151800	4027601050	44800	44800	44800	44800	439
281	20231222	151700	4007933850	44800	44800	44800	44800	245
282	20231222	151600	3996957850	44800	44850	44850	44800	259
283	20231222	151500	3985354400	44750	44800	44900	44750	491
284	20231222	151400	3963370200	44900	44900	44900	44900	47
285	20231222	151300	3961259900	44900	44750	44900	44750	19
286	20231222	151200	3960408300	44750	44900	44900	44750	203
287	20231222	151100	3951302300	44900	44900	44900	44900	1
288	20231222	151000	3951257400	44950	44850	44950	44800	1324
289	20231222	150900	3891896650	44950	44950	44950	44950	95
290	20231222	150800	3887626400	44850	44850	44950	44850	131
291	20231222	150700	3881750550	44950	45000	45000	44950	112
292	20231222	150600	3876714600	45000	44950	45000	44850	135
293	20231222	150500	3870647050	44950	44950	44950	44900	204
294	20231222	150400	3861482850	45000	44900	45000	44900	46
295	20231222	150300	3859413850	45000	44950	45000	44900	376
296	20231222	150200	3842505300	44950	44950	44950	44950	109
297	20231222	150100	3837605750	44950	44900	44950	44850	128
298	20231222	150000	3831857250	44900	44800	45000	44800	624
299	20231222	145900	3803790200	44800	44850	45000	44800	1052
300	20231222	145800	3756467350	44850	44850	44850	44850	172
301	20231222	145700	3748753150	44900	44850	44900	44850	426
302	20231222	145600	3729646500	44900	44850	44900	44850	127
303	20231222	145500	3723949500	44850	44850	44900	44850	320
304	20231222	145400	3709597250	44900	44900	44900	44900	27
305	20231222	145300	3708384950	44850	44850	44850	44850	74
306	20231222	145200	3705066050	44850	44950	44950	44850	4
307	20231222	145100	3704886450	44950	44850	44950	44850	163
308	20231222	145000	3697572800	44850	44800	44850	44800	7
309	20231222	144900	3697259100	45000	44850	45000	44850	25
310	20231222	144800	3696135650	44800	44850	44850	44800	215
311	20231222	144700	3686503100	44900	44900	44900	44900	6
312	20231222	144600	3686233700	44900	44900	44900	44800	40
313	20231222	144500	3684438200	44900	44900	44900	44900	81
314	20231222	144400	3680801300	44900	44900	44900	44800	33
315	20231222	144300	3679320600	44900	44900	44900	44900	0
316	20231222	144200	3679320600	44900	44900	44900	44900	0
317	20231222	144100	3679320600	44900	44900	44950	44850	294
318	20231222	144000	3666111150	44900	44850	44900	44850	38
319	20231222	143900	3664405250	44850	44800	44850	44800	27
320	20231222	143800	3663195500	44800	44800	44800	44800	245
321	20231222	143700	3652219500	44800	44850	44850	44800	28
322	20231222	143600	3650965050	44850	44800	44850	44800	91
323	20231222	143500	3646886200	44800	44850	44850	44800	579
324	20231222	143400	3620919550	44900	44900	44900	44900	31
325	20231222	143300	3619527650	44900	44900	44900	44900	0
326	20231222	143200	3619527650	44900	44900	44900	44900	4
327	20231222	143100	3619348050	44900	44900	44900	44900	65
328	20231222	143000	3616429550	44900	44900	44900	44900	10
329	20231222	142900	3615980550	44900	44900	44900	44900	22
330	20231222	142800	3614992750	44950	44850	44950	44850	54
331	20231222	142700	3612568050	44850	44950	44950	44850	120
332	20231222	142600	3607185950	44950	44950	44950	44950	16
333	20231222	142500	3606466750	44950	44900	44950	44900	31
334	20231222	142400	3605073600	44900	44900	44900	44900	2
335	20231222	142300	3604983800	44900	44900	44900	44900	29
336	20231222	142200	3603681700	44900	44950	44950	44900	30
337	20231222	142100	3602334200	44950	44950	44950	44950	15
338	20231222	142000	3601659950	44950	44950	44950	44950	28
339	20231222	141900	3600401350	44950	44950	44950	44950	234
340	20231222	141800	3589883050	44900	44900	44900	44900	37
341	20231222	141700	3588221750	44900	44900	44900	44900	5
342	20231222	141600	3587997250	44900	44950	44950	44900	245
343	20231222	141500	3576985950	44900	44900	44900	44900	461
344	20231222	141400	3556287050	44850	44850	44900	44850	366
345	20231222	141300	3539871050	44850	44900	44900	44850	69
346	20231222	141200	3536775450	44900	44850	44950	44850	134
347	20231222	141100	3530754850	44950	44950	44950	44950	36
348	20231222	141000	3529136650	44850	44850	44850	44850	322
349	20231222	140900	3514694950	44950	44950	44950	44950	35
350	20231222	140800	3513121700	44900	44900	44900	44900	205
351	20231222	140700	3503917200	44850	44850	44850	44850	56
352	20231222	140600	3501405600	44900	44850	44900	44850	9
353	20231222	140500	3501001550	44900	44950	44950	44900	445
354	20231222	140400	3481016900	44900	44900	44900	44900	13
355	20231222	140300	3480433200	44900	44900	44950	44900	314
356	20231222	140200	3466333450	44900	44900	44900	44900	15
357	20231222	140100	3465659950	44900	44900	44950	44900	152
358	20231222	140000	3458828800	44950	44950	44950	44950	10
359	20231222	135900	3458379300	44950	44900	44950	44850	533
360	20231222	135800	3434471650	44950	44950	44950	44950	1
361	20231222	135700	3434426700	44950	44900	44950	44900	54
362	20231222	135600	3432001000	44950	44950	44950	44950	64
363	20231222	135500	3429124200	44950	44850	44950	44850	2
364	20231222	135400	3429034400	44950	44900	44950	44900	18
365	20231222	135300	3428225650	44950	44850	44950	44850	100
366	20231222	135200	3423732550	44850	44900	44900	44850	250
367	20231222	135100	3412519750	44900	44800	44900	44800	31
368	20231222	135000	3411127950	44900	44850	44900	44800	160
369	20231222	134900	3403953350	44850	44850	44850	44850	83
370	20231222	134800	3400230800	44850	44850	44850	44850	4
371	20231222	134700	3400051400	44850	44850	44850	44850	2
372	20231222	134600	3399961700	44850	44850	44850	44850	25
373	20231222	134500	3398840450	44800	44850	44850	44800	166
374	20231222	134400	3391397050	44800	44850	44850	44800	9
375	20231222	134300	3390993750	44850	44850	44850	44850	0
376	20231222	134200	3390993750	44850	44800	44850	44800	49
377	20231222	134100	3388798400	44800	44800	44800	44800	518
378	20231222	134000	3365592000	44800	44700	44800	44700	690
379	20231222	133900	3334681000	44700	44700	44700	44700	105
380	20231222	133800	3329987500	44700	44700	44700	44650	116
381	20231222	133700	3324802350	44800	44800	44800	44700	130
382	20231222	133600	3318987150	44800	44700	44800	44700	138
383	20231222	133500	3312815800	44700	44700	44700	44700	0
384	20231222	133400	3312815800	44700	44700	44700	44650	143
385	20231222	133300	3306426200	44700	44700	44700	44700	2
386	20231222	133200	3306336800	44700	44800	44800	44700	2729
387	20231222	133100	3184237800	44800	44800	44850	44800	339
388	20231222	133000	3169049150	44800	44800	44800	44800	1
389	20231222	132900	3169004350	44800	44750	44800	44750	210
390	20231222	132800	3159601200	44750	44750	44750	44750	37
391	20231222	132700	3157945450	44750	44750	44750	44750	0
392	20231222	132600	3157945450	44750	44700	44750	44700	54
393	20231222	132500	3155529700	44700	44700	44700	44700	130
394	20231222	132400	3149718700	44700	44700	44700	44700	92
395	20231222	132300	3145606300	44700	44650	44700	44650	105
396	20231222	132200	3140915300	44700	44700	44700	44700	2
397	20231222	132100	3140825900	44700	44650	44700	44650	90
398	20231222	132000	3136804150	44650	44700	44700	44650	41
399	20231222	131900	3134973150	44700	44700	44700	44700	280
400	20231222	131800	3122457150	44800	44700	44800	44700	52
401	20231222	131700	3120130250	44700	44700	44700	44700	17
402	20231222	131600	3119370350	44800	44800	44800	44800	14
403	20231222	131500	3118743150	44800	44800	44800	44800	10
404	20231222	131400	3118295150	44800	44750	44800	44700	240
405	20231222	131300	3107563500	44750	44700	44750	44700	32
406	20231222	131200	3106132000	44700	44700	44700	44700	9
407	20231222	131100	3105729700	44700	44650	44700	44650	24
408	20231222	131000	3104657500	44650	44600	44700	44600	42
409	20231222	130900	3102782200	44600	44650	44650	44600	32
410	20231222	130800	3101354950	44600	44700	44700	44600	747
411	20231222	130700	3067972800	44750	44750	44750	44700	38
412	20231222	130600	3066272400	44800	44750	44800	44750	10
413	20231222	130500	3065824650	44750	44750	44750	44750	156
414	20231222	130400	3058843650	44750	44750	44750	44750	148
415	20231222	130300	3052220650	44800	44800	44800	44800	33
416	20231222	130200	3050742250	44850	44850	44850	44850	0
417	20231222	130100	3050742250	44850	44850	44900	44850	112
418	20231222	130000	3045718150	44850	44850	44850	44850	40
419	20231222	125900	3043924150	44750	44850	44850	44750	42
420	20231222	125800	3042043300	44850	44850	44850	44850	8
421	20231222	125700	3041684500	44750	44750	44750	44750	26
422	20231222	125600	3040521000	44850	44750	44850	44750	102
423	20231222	125500	3035948500	44850	44950	44950	44850	22
424	20231222	125400	3034960000	44950	44750	44950	44750	359
425	20231222	125300	3018839550	44750	44750	44750	44750	0
426	20231222	125200	3018839550	44750	44750	44750	44750	20
427	20231222	125100	3017944550	44750	44750	44850	44750	25
428	20231222	125000	3016825500	44850	44750	44850	44750	42
429	20231222	124900	3014944300	44900	44900	44900	44900	18
430	20231222	124800	3014136100	44900	44900	44900	44900	29
431	20231222	124700	3012834000	44900	44900	44900	44900	49
432	20231222	124600	3010633900	44900	44900	44900	44900	72
433	20231222	124500	3007401100	44650	44650	44650	44650	1
434	20231222	124400	3007356450	44900	44700	44900	44650	59
435	20231222	124300	3004710800	44600	44600	44600	44600	41
436	20231222	124200	3002882200	44600	44900	44900	44600	119
437	20231222	124100	2997567000	44900	44650	44900	44650	40
438	20231222	124000	2995780500	44650	44650	44650	44650	68
439	20231222	123900	2992744300	44650	44650	44650	44650	19
440	20231222	123800	2991895950	44650	44650	44650	44650	247
441	20231222	123700	2980867400	44600	44600	44600	44600	87
442	20231222	123600	2976987200	44650	44700	44700	44650	255
443	20231222	123500	2965600050	44700	44800	44800	44700	546
444	20231222	123400	2941191150	44800	44850	44850	44800	31
445	20231222	123300	2939802250	44900	44900	44900	44900	207
446	20231222	123200	2930507950	44700	44850	44850	44700	861
447	20231222	123100	2891893350	44850	44850	44850	44850	29
448	20231222	123000	2890592700	44850	44850	44850	44850	1
449	20231222	122900	2890547850	44850	44750	44850	44750	131
450	20231222	122800	2884684550	44750	44750	44750	44750	7
451	20231222	122700	2884371300	44750	44750	44750	44750	77
452	20231222	122600	2880925550	44650	44700	44700	44650	17
453	20231222	122500	2880165700	44700	44750	44800	44700	416
454	20231222	122400	2861560750	44750	44750	44750	44750	110
455	20231222	122300	2856638250	44750	44750	44750	44750	73
456	20231222	122200	2853371500	44750	44700	44750	44700	22
457	20231222	122100	2852387050	44750	44700	44750	44700	234
458	20231222	122000	2841926150	44700	44700	44700	44700	99
459	20231222	121900	2837500850	44700	44650	44700	44650	26
460	20231222	121800	2836339150	44650	44650	44750	44650	53
461	20231222	121700	2833972300	44650	44600	44650	44600	21
462	20231222	121600	2833034750	44600	44600	44600	44600	154
463	20231222	121500	2826166350	44600	44600	44650	44600	24
464	20231222	121400	2825095450	44600	44600	44600	44600	560
465	20231222	121300	2800119450	44600	44600	44600	44600	68
466	20231222	121200	2797086650	44550	44700	44700	44550	1315
467	20231222	121100	2738471000	44650	44700	44750	44650	79
468	20231222	121000	2734939900	44700	44700	44700	44700	211
469	20231222	120900	2725508200	44700	44700	44700	44700	2
470	20231222	120800	2725418800	44700	44700	44750	44700	156
471	20231222	120700	2718444300	44650	44700	44700	44650	171
472	20231222	120600	2710800700	44700	44700	44700	44700	28
473	20231222	120500	2709549100	44700	44700	44750	44700	216
474	20231222	120400	2699893400	44700	44700	44700	44700	1
475	20231222	120300	2699848700	44650	44650	44650	44650	20
476	20231222	120200	2698955700	44550	44550	44550	44550	0
477	20231222	120100	2698955700	44550	44650	44650	44550	31
478	20231222	120000	2697572550	44550	44550	44550	44500	40
479	20231222	115900	2695791450	44550	44600	44650	44550	120
480	20231222	115800	2690444350	44600	44600	44600	44600	3
481	20231222	115700	2690310550	44550	44550	44600	44500	96
482	20231222	115600	2686034850	44550	44500	44550	44500	227
483	20231222	115500	2675927250	44550	44650	44650	44550	151
484	20231222	115400	2669198800	44650	44500	44650	44500	233
485	20231222	115300	2658795500	44550	44600	44600	44550	311
486	20231222	115200	2644935400	44600	44650	44650	44600	223
487	20231222	115100	2634988600	44650	44650	44650	44650	43
488	20231222	115000	2633068650	44650	44550	44650	44550	157
489	20231222	114900	2626059100	44550	44550	44550	44550	7
490	20231222	114800	2625747250	44550	44550	44550	44550	3
491	20231222	114700	2625613600	44500	44600	44600	44500	141
492	20231222	114600	2619334500	44500	44550	44650	44500	1463
493	20231222	114500	2554218600	44550	44550	44600	44550	77
494	20231222	114400	2550787000	44550	44550	44550	44550	6
495	20231222	114300	2550519700	44550	44550	44550	44550	31
496	20231222	114200	2549138650	44500	44500	44500	44500	50
497	20231222	114100	2546913650	44500	44500	44500	44500	100
498	20231222	114000	2542463650	44550	44650	44650	44500	1913
499	20231222	113900	2457287100	44650	44600	44650	44600	145
500	20231222	113800	2450817900	44600	44650	44650	44600	58
501	20231222	113700	2448230850	44650	44600	44650	44600	377
502	20231222	113600	2431412300	44600	44700	44700	44600	239
503	20231222	113500	2420741900	44700	44700	44700	44700	29
504	20231222	113400	2419445600	44750	44900	44900	44750	109
505	20231222	113300	2414559900	44900	44900	44900	44900	12
506	20231222	113200	2414021100	44900	44850	44900	44850	25
507	20231222	113100	2412899450	44650	44700	44700	44600	496
508	20231222	113000	2390767850	44850	44750	44900	44750	204
509	20231222	112900	2381627250	44700	44600	44700	44600	112
510	20231222	112800	2376626550	44600	44600	44600	44600	237
511	20231222	112700	2366056350	44600	44600	44600	44600	669
512	20231222	112600	2336218950	44650	44650	44650	44650	0
513	20231222	112500	2336218950	44650	44700	44700	44650	65
514	20231222	112400	2333316150	44700	44700	44750	44600	3078
515	20231222	112300	2195886850	44750	44750	44750	44750	199
516	20231222	112200	2186981600	44750	44900	44900	44750	1270
517	20231222	112100	2130108150	44950	44900	44950	44900	111
518	20231222	112000	2125119050	44900	44950	44950	44900	354
519	20231222	111900	2109223800	44900	44900	44900	44900	5
520	20231222	111800	2108999300	44900	45000	45000	44900	37
521	20231222	111700	2107334400	44900	44950	44950	44900	524
522	20231222	111600	2083806000	44950	44950	44950	44950	28
523	20231222	111500	2082547400	44900	44850	44900	44850	100
524	20231222	111400	2078057450	44850	44850	44850	44850	2
525	20231222	111300	2077967750	44850	44850	44850	44850	6
526	20231222	111200	2077698650	44800	44850	44850	44800	332
527	20231222	111100	2062824150	44900	44900	44900	44850	28
528	20231222	111000	2061567750	44850	44850	44850	44850	89
529	20231222	110900	2057576100	44850	44950	45000	44850	460
530	20231222	110800	2036926750	44950	44950	45000	44950	179
531	20231222	110700	2028880200	45000	44950	45000	44950	53
532	20231222	110600	2026495850	44950	44950	44950	44950	31
533	20231222	110500	2025102400	44950	44950	44950	44950	16
534	20231222	110400	2024383200	44950	44950	44950	44950	60
535	20231222	110300	2021686200	44950	44950	44950	44950	5
536	20231222	110200	2021461450	44900	44950	44950	44900	5
537	20231222	110100	2021236900	44850	44850	44900	44850	471
538	20231222	110000	2000112000	44850	44850	44850	44850	96
539	20231222	105900	1995806400	44850	44850	44850	44850	10
540	20231222	105800	1995357900	44850	44800	44850	44800	22
541	20231222	105700	1994372250	44850	44850	44850	44800	158
542	20231222	105600	1987286000	44850	44850	44850	44850	49
543	20231222	105500	1985088350	44850	44800	44850	44800	8
544	20231222	105400	1984729750	44850	44850	44850	44850	25
545	20231222	105300	1983608500	44700	44700	44700	44700	0
546	20231222	105200	1983608500	44700	44700	44700	44700	0
547	20231222	105100	1983608500	44700	44800	44800	44700	840
548	20231222	105000	1946042600	44800	44800	44800	44800	110
549	20231222	104900	1941114600	44800	44800	44800	44800	5
550	20231222	104800	1940890600	44750	44750	44800	44750	562
551	20231222	104700	1915723800	44750	44750	44750	44750	90
552	20231222	104600	1911696300	44750	44750	44750	44700	68
553	20231222	104500	1908654550	44750	44750	44800	44750	417
554	20231222	104400	1889992500	44800	44800	44800	44750	760
555	20231222	104300	1855959500	44800	44950	44950	44800	1371
556	20231222	104200	1794460450	44950	45000	45000	44950	27
557	20231222	104100	1793245600	45000	45000	45000	44900	386
558	20231222	104000	1775894450	45000	45050	45050	45000	50
559	20231222	103900	1773642950	45050	45000	45050	45000	28
560	20231222	103800	1772382800	45000	45000	45000	45000	5
561	20231222	103700	1772157800	44950	45000	45000	44950	25
562	20231222	103600	1771033100	45000	44950	45000	44950	16
563	20231222	103500	1770313800	44950	44900	44950	44900	518
564	20231222	103400	1747055450	44900	44950	44950	44900	5
565	20231222	103300	1746830900	44950	44950	44950	44950	51
566	20231222	103200	1744538450	44950	45050	45050	44950	787
567	20231222	103100	1709144850	45150	45050	45150	45050	19
568	20231222	103000	1708288000	45050	45050	45050	45050	16
569	20231222	102900	1707567200	45050	45100	45100	45050	154
570	20231222	102800	1700623750	45100	45100	45100	45100	1
571	20231222	102700	1700578650	45150	45150	45150	45100	35
572	20231222	102600	1698998950	45150	45000	45150	45000	285
573	20231222	102500	1686165050	45000	45000	45000	45000	319
574	20231222	102400	1671810050	45000	45000	45000	45000	121
575	20231222	102300	1666365050	45000	45000	45000	45000	203
576	20231222	102200	1657230050	45000	44950	45000	44950	71
577	20231222	102100	1654037600	44950	45050	45050	44950	356
578	20231222	102000	1638016200	45050	45050	45050	45050	256
579	20231222	101900	1626483400	45050	44950	45050	44850	1082
580	20231222	101800	1577902150	45000	45050	45050	45000	2723
581	20231222	101700	1455346650	45050	45050	45050	45050	0
582	20231222	101600	1455346650	45050	45100	45100	45050	1036
583	20231222	101500	1408673050	45100	45100	45100	45100	453
584	20231222	101400	1388242750	45100	45100	45100	45100	115
585	20231222	101300	1383056250	45100	45150	45150	45100	88
586	20231222	101200	1379087150	45150	45150	45150	45150	4
587	20231222	101100	1378906550	45150	45150	45150	45150	190
588	20231222	101000	1370328050	45150	45150	45150	45150	10
589	20231222	100900	1369876550	45200	45150	45200	45150	75
590	20231222	100800	1366490050	45150	45150	45200	45150	20
591	20231222	100700	1365586750	45150	45200	45200	45150	102
592	20231222	100600	1360981000	45200	45150	45200	45150	26
593	20231222	100500	1359805950	45150	45200	45200	45100	2165
594	20231222	100400	1262114350	45200	45200	45250	45200	153
595	20231222	100300	1255197350	45200	45200	45200	45200	251
596	20231222	100200	1243852150	45200	45200	45200	45150	43
597	20231222	100100	1241908750	45200	45150	45200	45150	124
598	20231222	100000	1236306450	45200	45200	45200	45200	20
599	20231222	095900	1235402450	45200	45250	45250	45200	726
600	20231222	095800	1202587200	45250	45300	45300	45200	233
601	20231222	095700	1192044000	45300	45300	45300	45300	230
602	20231222	095600	1181625000	45300	45350	45350	45300	122
603	20231222	095500	1176098350	45350	45350	45350	45350	310
604	20231222	095400	1162039850	45350	45450	45450	45350	99
605	20231222	095300	1157545600	45450	45450	45450	45450	37
606	20231222	095200	1155863950	45450	45450	45450	45450	7
607	20231222	095100	1155545800	45300	45300	45300	45300	32
608	20231222	095000	1154096200	45300	45400	45450	45300	321
609	20231222	094900	1139537300	45400	45300	45400	45300	449
610	20231222	094800	1119195000	45300	45150	45300	45150	667
611	20231222	094700	1089062100	45150	45150	45150	45100	266
612	20231222	094600	1077058700	45150	45150	45200	45150	200
613	20231222	094500	1068028450	45150	45150	45150	45150	168
614	20231222	094400	1060443250	45150	45150	45150	45150	26
615	20231222	094300	1059269350	45150	45150	45150	45150	290
616	20231222	094200	1046175850	45150	45200	45200	45100	131
617	20231222	094100	1040264700	45200	45150	45200	45100	973
618	20231222	094000	996375650	45150	45150	45150	45100	550
619	20231222	093900	971548050	45150	45250	45250	45150	573
620	20231222	093800	945650800	45250	45300	45300	45200	120
621	20231222	093700	940220900	45300	45150	45300	45150	18
622	20231222	093600	939405800	45150	45100	45150	45100	418
623	20231222	093500	920540000	45150	45100	45150	45100	24
624	20231222	093400	919457350	45150	45100	45150	45100	93
625	20231222	093300	915259550	45100	45150	45150	45050	659
626	20231222	093200	885538250	45150	45250	45250	45100	1517
627	20231222	093100	816996650	45300	45300	45300	45300	144
628	20231222	093000	810473450	45300	45350	45400	45300	515
629	20231222	092900	787125450	45300	45250	45300	45250	109
630	20231222	092800	782189800	45200	45250	45250	45200	223
631	20231222	092700	772108600	45250	45350	45350	45200	353
632	20231222	092600	756139350	45400	45250	45400	45250	148
633	20231222	092500	749436800	45250	45350	45350	45200	969
634	20231222	092400	705576150	45400	45600	45600	45400	15
635	20231222	092300	704894700	45600	45650	45650	45400	232
636	20231222	092200	694323000	45650	45450	45650	45450	64
637	20231222	092100	691403600	45350	45300	45350	45300	1256
638	20231222	092000	634451300	45350	45400	45400	45350	131
639	20231222	091900	628510250	45250	45400	45500	45250	2080
640	20231222	091800	534151900	45350	45350	45350	45350	352
641	20231222	091700	518188700	45350	45350	45350	45300	220
642	20231222	091600	508213200	45350	45400	45400	45300	330
643	20231222	091500	493238450	45400	45500	45750	45400	1009
644	20231222	091400	447302200	45500	45500	45750	45500	307
645	20231222	091300	433330750	45550	45500	45750	45500	312
646	20231222	091200	419133150	45500	45750	45800	45500	1061
647	20231222	091100	370672850	45750	45600	45750	45600	55
648	20231222	091000	368158100	45600	45500	45800	45500	130
649	20231222	090900	362237950	45550	45600	45800	45550	349
650	20231222	090800	346336950	45600	45650	45800	45600	2459
651	20231222	090700	234194650	45650	45800	45800	45250	1538
652	20231222	090600	163982400	45850	45950	45950	45800	843
653	20231222	090500	125325250	45950	45900	45950	45850	236
654	20231222	090400	114500200	45950	46200	46200	45950	998
655	20231222	090300	68526500	46250	46300	46300	46100	610
656	20231222	090200	40340450	46300	46300	46300	46300	7
657	20231222	090100	40016350	46250	46250	46300	45950	117
658	20231222	090000	34601500	46250	46000	46250	45950	751