KissMeData/108490/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200800	5153227900	27400	27400	27400	27400	2534
3	20231219	200700	5153227900	27400	27400	27400	27400	0
4	20231219	200600	5153227900	27400	27400	27400	27400	0
5	20231219	200500	5153227900	27400	27400	27400	27400	0
6	20231219	200400	5153227900	27400	27400	27400	27400	0
7	20231219	200300	5153227900	27400	27400	27400	27400	0
8	20231219	200200	5153227900	27400	27400	27400	27400	0
9	20231219	200100	5153227900	27400	27400	27400	27400	0
10	20231219	200000	5153227900	27400	27400	27400	27400	0
11	20231219	195900	5153227900	27400	27400	27400	27400	0
12	20231219	195800	5153227900	27400	27400	27400	27400	0
13	20231219	195700	5153227900	27400	27400	27400	27400	0
14	20231219	195600	5153227900	27400	27400	27400	27400	0
15	20231219	195500	5153227900	27400	27400	27400	27400	0
16	20231219	195400	5153227900	27400	27400	27400	27400	0
17	20231219	195300	5153227900	27400	27400	27400	27400	0
18	20231219	195200	5153227900	27400	27400	27400	27400	0
19	20231219	195100	5153227900	27400	27400	27400	27400	0
20	20231219	195000	5153227900	27400	27400	27400	27400	0
21	20231219	194900	5153227900	27400	27400	27400	27400	0
22	20231219	194800	5153227900	27400	27400	27400	27400	0
23	20231219	194700	5153227900	27400	27400	27400	27400	0
24	20231219	194600	5153227900	27400	27400	27400	27400	0
25	20231219	194500	5153227900	27400	27400	27400	27400	0
26	20231219	194400	5153227900	27400	27400	27400	27400	0
27	20231219	194300	5153227900	27400	27400	27400	27400	0
28	20231219	194200	5153227900	27400	27400	27400	27400	0
29	20231219	194100	5153227900	27400	27400	27400	27400	0
30	20231219	194000	5153227900	27400	27400	27400	27400	0
31	20231219	193900	5153227900	27400	27400	27400	27400	0
32	20231219	193800	5153227900	27400	27400	27400	27400	2534
33	20231219	193700	5153227900	27400	27400	27400	27400	0
34	20231219	193600	5153227900	27400	27400	27400	27400	0
35	20231219	193500	5153227900	27400	27400	27400	27400	0
36	20231219	193400	5153227900	27400	27400	27400	27400	0
37	20231219	193300	5153227900	27400	27400	27400	27400	0
38	20231219	193200	5153227900	27400	27400	27400	27400	0
39	20231219	193100	5153227900	27400	27400	27400	27400	0
40	20231219	193000	5153227900	27400	27400	27400	27400	0
41	20231219	192900	5153227900	27400	27400	27400	27400	0
42	20231219	192800	5153227900	27400	27400	27400	27400	0
43	20231219	192700	5153227900	27400	27400	27400	27400	0
44	20231219	192600	5153227900	27400	27400	27400	27400	0
45	20231219	192500	5153227900	27400	27400	27400	27400	0
46	20231219	192400	5153227900	27400	27400	27400	27400	0
47	20231219	192300	5153227900	27400	27400	27400	27400	0
48	20231219	192200	5153227900	27400	27400	27400	27400	0
49	20231219	192100	5153227900	27400	27400	27400	27400	0
50	20231219	192000	5153227900	27400	27400	27400	27400	0
51	20231219	191900	5153227900	27400	27400	27400	27400	0
52	20231219	191800	5153227900	27400	27400	27400	27400	0
53	20231219	191700	5153227900	27400	27400	27400	27400	0
54	20231219	191600	5153227900	27400	27400	27400	27400	0
55	20231219	191500	5153227900	27400	27400	27400	27400	0
56	20231219	191400	5153227900	27400	27400	27400	27400	0
57	20231219	191300	5153227900	27400	27400	27400	27400	0
58	20231219	191200	5153227900	27400	27400	27400	27400	0
59	20231219	191100	5153227900	27400	27400	27400	27400	0
60	20231219	191000	5153227900	27400	27400	27400	27400	0
61	20231219	190900	5153227900	27400	27400	27400	27400	0
62	20231219	190800	5153227900	27400	27400	27400	27400	2534
63	20231219	190700	5153227900	27400	27400	27400	27400	0
64	20231219	190600	5153227900	27400	27400	27400	27400	0
65	20231219	190500	5153227900	27400	27400	27400	27400	0
66	20231219	190400	5153227900	27400	27400	27400	27400	0
67	20231219	190300	5153227900	27400	27400	27400	27400	0
68	20231219	190200	5153227900	27400	27400	27400	27400	0
69	20231219	190100	5153227900	27400	27400	27400	27400	0
70	20231219	190000	5153227900	27400	27400	27400	27400	0
71	20231219	185900	5153227900	27400	27400	27400	27400	0
72	20231219	185800	5153227900	27400	27400	27400	27400	0
73	20231219	185700	5153227900	27400	27400	27400	27400	0
74	20231219	185600	5153227900	27400	27400	27400	27400	0
75	20231219	185500	5153227900	27400	27400	27400	27400	0
76	20231219	185400	5153227900	27400	27400	27400	27400	0
77	20231219	185300	5153227900	27400	27400	27400	27400	0
78	20231219	185200	5153227900	27400	27400	27400	27400	0
79	20231219	185100	5153227900	27400	27400	27400	27400	0
80	20231219	185000	5153227900	27400	27400	27400	27400	0
81	20231219	184900	5153227900	27400	27400	27400	27400	0
82	20231219	184800	5153227900	27400	27400	27400	27400	0
83	20231219	184700	5153227900	27400	27400	27400	27400	0
84	20231219	184600	5153227900	27400	27400	27400	27400	0
85	20231219	184500	5153227900	27400	27400	27400	27400	0
86	20231219	184400	5153227900	27400	27400	27400	27400	0
87	20231219	184300	5153227900	27400	27400	27400	27400	0
88	20231219	184200	5153227900	27400	27400	27400	27400	0
89	20231219	184100	5153227900	27400	27400	27400	27400	0
90	20231219	184000	5153227900	27400	27400	27400	27400	0
91	20231219	183900	5153227900	27400	27400	27400	27400	0
92	20231219	183800	5153227900	27400	27400	27400	27400	2534
93	20231219	183700	5153227900	27400	27400	27400	27400	0
94	20231219	183600	5153227900	27400	27400	27400	27400	0
95	20231219	183500	5153227900	27400	27400	27400	27400	0
96	20231219	183400	5153227900	27400	27400	27400	27400	0
97	20231219	183300	5153227900	27400	27400	27400	27400	0
98	20231219	183200	5153227900	27400	27400	27400	27400	0
99	20231219	183100	5153227900	27400	27400	27400	27400	0
100	20231219	183000	5153227900	27400	27400	27400	27400	0
101	20231219	182900	5153227900	27400	27400	27400	27400	0
102	20231219	182800	5153227900	27400	27400	27400	27400	0
103	20231219	182700	5153227900	27400	27400	27400	27400	0
104	20231219	182600	5153227900	27400	27400	27400	27400	0
105	20231219	182500	5153227900	27400	27400	27400	27400	0
106	20231219	182400	5153227900	27400	27400	27400	27400	0
107	20231219	182300	5153227900	27400	27400	27400	27400	0
108	20231219	182200	5153227900	27400	27400	27400	27400	0
109	20231219	182100	5153227900	27400	27400	27400	27400	0
110	20231219	182000	5153227900	27400	27400	27400	27400	0
111	20231219	181900	5153227900	27400	27400	27400	27400	0
112	20231219	181800	5153227900	27400	27400	27400	27400	0
113	20231219	181700	5153227900	27400	27400	27400	27400	0
114	20231219	181600	5153227900	27400	27400	27400	27400	0
115	20231219	181500	5153227900	27400	27400	27400	27400	0
116	20231219	181400	5153227900	27400	27400	27400	27400	0
117	20231219	181300	5153227900	27400	27400	27400	27400	0
118	20231219	181200	5153227900	27400	27400	27400	27400	0
119	20231219	181100	5153227900	27400	27400	27400	27400	0
120	20231219	181000	5153227900	27400	27400	27400	27400	0
121	20231219	180900	5153227900	27400	27400	27400	27400	0
122	20231219	180800	5153227900	27400	27400	27400	27400	2534
123	20231219	180700	5153227900	27400	27400	27400	27400	0
124	20231219	180600	5153227900	27400	27400	27400	27400	0
125	20231219	180500	5153227900	27400	27400	27400	27400	0
126	20231219	180400	5153227900	27400	27400	27400	27400	0
127	20231219	180300	5153227900	27400	27400	27400	27400	0
128	20231219	180200	5153227900	27400	27400	27400	27400	0
129	20231219	180100	5153227900	27400	27400	27400	27400	0
130	20231219	180000	5153227900	27400	27400	27400	27400	0
131	20231219	175900	5153227900	27400	27400	27400	27400	0
132	20231219	175800	5153227900	27400	27400	27400	27400	0
133	20231219	175700	5153227900	27400	27400	27400	27400	0
134	20231219	175600	5153227900	27400	27400	27400	27400	0
135	20231219	175500	5153227900	27400	27400	27400	27400	0
136	20231219	175400	5153227900	27400	27400	27400	27400	0
137	20231219	175300	5153227900	27400	27400	27400	27400	0
138	20231219	175200	5153227900	27400	27400	27400	27400	0
139	20231219	175100	5153227900	27400	27400	27400	27400	0
140	20231219	175000	5153227900	27400	27400	27400	27400	0
141	20231219	174900	5153227900	27400	27400	27400	27400	0
142	20231219	174800	5153227900	27400	27400	27400	27400	0
143	20231219	174700	5153227900	27400	27400	27400	27400	0
144	20231219	174600	5153227900	27400	27400	27400	27400	0
145	20231219	174500	5153227900	27400	27400	27400	27400	0
146	20231219	174400	5153227900	27400	27400	27400	27400	0
147	20231219	174300	5153227900	27400	27400	27400	27400	0
148	20231219	174200	5153227900	27400	27400	27400	27400	0
149	20231219	174100	5153227900	27400	27400	27400	27400	0
150	20231219	174000	5153227900	27400	27400	27400	27400	0
151	20231219	173900	5153227900	27400	27400	27400	27400	0
152	20231219	173800	5153227900	27400	27400	27400	27400	2534
153	20231219	173700	5153227900	27400	27400	27400	27400	0
154	20231219	173600	5153227900	27400	27400	27400	27400	0
155	20231219	173500	5153227900	27400	27400	27400	27400	0
156	20231219	173400	5153227900	27400	27400	27400	27400	0
157	20231219	173300	5153227900	27400	27400	27400	27400	0
158	20231219	173200	5153227900	27400	27400	27400	27400	0
159	20231219	173100	5153227900	27400	27400	27400	27400	0
160	20231219	173000	5153227900	27400	27400	27400	27400	0
161	20231219	172900	5153227900	27400	27400	27400	27400	0
162	20231219	172800	5153227900	27400	27400	27400	27400	0
163	20231219	172700	5153227900	27400	27400	27400	27400	0
164	20231219	172600	5153227900	27400	27400	27400	27400	0
165	20231219	172500	5153227900	27400	27400	27400	27400	0
166	20231219	172400	5153227900	27400	27400	27400	27400	0
167	20231219	172300	5153227900	27400	27400	27400	27400	0
168	20231219	172200	5153227900	27400	27400	27400	27400	0
169	20231219	172100	5153227900	27400	27400	27400	27400	0
170	20231219	172000	5153227900	27400	27400	27400	27400	0
171	20231219	171900	5153227900	27400	27400	27400	27400	0
172	20231219	171800	5153227900	27400	27400	27400	27400	0
173	20231219	171700	5153227900	27400	27400	27400	27400	0
174	20231219	171600	5153227900	27400	27400	27400	27400	0
175	20231219	171500	5153227900	27400	27400	27400	27400	0
176	20231219	171400	5153227900	27400	27400	27400	27400	0
177	20231219	171300	5153227900	27400	27400	27400	27400	0
178	20231219	171200	5153227900	27400	27400	27400	27400	0
179	20231219	171100	5153227900	27400	27400	27400	27400	0
180	20231219	171000	5153227900	27400	27400	27400	27400	0
181	20231219	170900	5153227900	27400	27400	27400	27400	0
182	20231219	170800	5153227900	27400	27400	27400	27400	2534
183	20231219	170700	5153227900	27400	27400	27400	27400	0
184	20231219	170600	5153227900	27400	27400	27400	27400	0
185	20231219	170500	5153227900	27400	27400	27400	27400	0
186	20231219	170400	5153227900	27400	27400	27400	27400	0
187	20231219	170300	5153227900	27400	27400	27400	27400	0
188	20231219	170200	5153227900	27400	27400	27400	27400	0
189	20231219	170100	5153227900	27400	27400	27400	27400	0
190	20231219	170000	5153227900	27400	27400	27400	27400	0
191	20231219	165900	5153227900	27400	27400	27400	27400	0
192	20231219	165800	5153227900	27400	27400	27400	27400	0
193	20231219	165700	5153227900	27400	27400	27400	27400	0
194	20231219	165600	5153227900	27400	27400	27400	27400	0
195	20231219	165500	5153227900	27400	27400	27400	27400	0
196	20231219	165400	5153227900	27400	27400	27400	27400	0
197	20231219	165300	5153227900	27400	27400	27400	27400	0
198	20231219	165200	5153227900	27400	27400	27400	27400	0
199	20231219	165100	5153227900	27400	27400	27400	27400	0
200	20231219	165000	5153227900	27400	27400	27400	27400	0
201	20231219	164900	5153227900	27400	27400	27400	27400	0
202	20231219	164800	5153227900	27400	27400	27400	27400	0
203	20231219	164700	5153227900	27400	27400	27400	27400	0
204	20231219	164600	5153227900	27400	27400	27400	27400	0
205	20231219	164500	5153227900	27400	27400	27400	27400	0
206	20231219	164400	5153227900	27400	27400	27400	27400	0
207	20231219	164300	5153227900	27400	27400	27400	27400	0
208	20231219	164200	5153227900	27400	27400	27400	27400	0
209	20231219	164100	5153227900	27400	27400	27400	27400	0
210	20231219	164000	5153227900	27400	27400	27400	27400	0
211	20231219	163900	5153227900	27400	27400	27400	27400	0
212	20231219	163800	5153227900	27400	27400	27400	27400	2534
213	20231219	163700	5153227900	27400	27400	27400	27400	0
214	20231219	163600	5153227900	27400	27400	27400	27400	0
215	20231219	163500	5153227900	27400	27400	27400	27400	0
216	20231219	163400	5153227900	27400	27400	27400	27400	0
217	20231219	163300	5153227900	27400	27400	27400	27400	0
218	20231219	163200	5153227900	27400	27400	27400	27400	0
219	20231219	163100	5153227900	27400	27400	27400	27400	0
220	20231219	163000	5153227900	27400	27400	27400	27400	0
221	20231219	162900	5153227900	27400	27400	27400	27400	0
222	20231219	162800	5153227900	27400	27400	27400	27400	0
223	20231219	162700	5153227900	27400	27400	27400	27400	0
224	20231219	162600	5153227900	27400	27400	27400	27400	0
225	20231219	162500	5153227900	27400	27400	27400	27400	0
226	20231219	162400	5153227900	27400	27400	27400	27400	0
227	20231219	162300	5153227900	27400	27400	27400	27400	0
228	20231219	162200	5153227900	27400	27400	27400	27400	0
229	20231219	162100	5153227900	27400	27400	27400	27400	0
230	20231219	162000	5153227900	27400	27400	27400	27400	0
231	20231219	161900	5153227900	27400	27400	27400	27400	0
232	20231219	161800	5153227900	27400	27400	27400	27400	0
233	20231219	161700	5153227900	27400	27400	27400	27400	0
234	20231219	161600	5153227900	27400	27400	27400	27400	0
235	20231219	161500	5153227900	27400	27400	27400	27400	0
236	20231219	161400	5153227900	27400	27400	27400	27400	0
237	20231219	161300	5153227900	27400	27400	27400	27400	0
238	20231219	161200	5153227900	27400	27400	27400	27400	0
239	20231219	161100	5153227900	27400	27400	27400	27400	0
240	20231219	161000	5153227900	27400	27400	27400	27400	0
241	20231219	160900	5153227900	27400	27400	27400	27400	0
242	20231219	160800	5153227900	27400	27400	27400	27400	2534
243	20231219	160700	5153227900	27400	27400	27400	27400	0
244	20231219	160600	5153227900	27400	27400	27400	27400	0
245	20231219	160500	5153227900	27400	27400	27400	27400	0
246	20231219	160400	5153227900	27400	27400	27400	27400	0
247	20231219	160300	5153227900	27400	27400	27400	27400	0
248	20231219	160200	5153227900	27400	27400	27400	27400	0
249	20231219	160100	5153227900	27400	27400	27400	27400	0
250	20231219	160000	5153227900	27400	27400	27400	27400	0
251	20231219	155900	5153227900	27400	27400	27400	27400	0
252	20231219	155800	5153227900	27400	27400	27400	27400	0
253	20231219	155700	5153227900	27400	27400	27400	27400	0
254	20231219	155600	5153227900	27400	27400	27400	27400	0
255	20231219	155500	5153227900	27400	27400	27400	27400	0
256	20231219	155400	5153227900	27400	27400	27400	27400	0
257	20231219	155300	5153227900	27400	27400	27400	27400	0
258	20231219	155200	5153227900	27400	27400	27400	27400	0
259	20231219	155100	5153227900	27400	27400	27400	27400	0
260	20231219	155000	5153227900	27400	27400	27400	27400	0
261	20231219	154900	5153227900	27400	27400	27400	27400	0
262	20231219	154800	5153227900	27400	27400	27400	27400	0
263	20231219	154700	5153227900	27400	27400	27400	27400	0
264	20231219	154600	5153227900	27400	27400	27400	27400	0
265	20231219	154500	5153227900	27400	27400	27400	27400	0
266	20231219	154400	5153227900	27400	27400	27400	27400	0
267	20231219	154300	5153227900	27400	27400	27400	27400	0
268	20231219	154200	5153227900	27400	27400	27400	27400	0
269	20231219	154100	5153227900	27400	27400	27400	27400	0
270	20231219	154000	5153227900	27400	27400	27400	27400	0
271	20231219	153900	5153227900	27400	27400	27400	27400	0
272	20231219	153800	5153227900	27400	27400	27400	27400	2534
273	20231219	153700	5153227900	27400	27400	27400	27400	0
274	20231219	153600	5153227900	27400	27400	27400	27400	0
275	20231219	153500	5153227900	27400	27400	27400	27400	0
276	20231219	153400	5153227900	27400	27400	27400	27400	0
277	20231219	153300	5153227900	27400	27400	27400	27400	0
278	20231219	153200	5153227900	27400	27400	27400	27400	0
279	20231219	153100	5153227900	27400	27400	27400	27400	0
280	20231219	153000	5153227900	27400	27400	27400	27400	2534
281	20231219	152900	5083796300	27450	27450	27450	27450	0
282	20231219	152800	5083796300	27450	27450	27450	27450	0
283	20231219	152700	5083796300	27450	27450	27450	27450	0
284	20231219	152600	5083796300	27450	27450	27450	27450	0
285	20231219	152500	5083796300	27450	27450	27450	27450	0
286	20231219	152400	5083796300	27450	27450	27450	27450	0
287	20231219	152300	5083796300	27450	27450	27450	27450	0
288	20231219	152200	5083796300	27450	27450	27450	27450	0
289	20231219	152100	5083796300	27450	27450	27450	27450	0
290	20231219	152000	5083796300	27450	27450	27450	27450	0
291	20231219	151900	5083796300	27450	27450	27500	27450	75
292	20231219	151800	5081737000	27450	27450	27450	27400	930
293	20231219	151700	5056214800	27400	27450	27450	27400	111
294	20231219	151600	5053170750	27400	27500	27500	27400	213
295	20231219	151500	5047321300	27500	27450	27500	27450	297
296	20231219	151400	5039168350	27450	27450	27500	27450	585
297	20231219	151300	5023104800	27450	27450	27450	27450	639
298	20231219	151200	5005564250	27450	27450	27450	27450	593
299	20231219	151100	4989286400	27450	27500	27500	27450	92
300	20231219	151000	4986759400	27450	27500	27500	27450	8
301	20231219	150900	4986539700	27450	27500	27500	27450	529
302	20231219	150800	4972009650	27450	27500	27500	27450	186
303	20231219	150700	4966899750	27500	27450	27500	27450	8
304	20231219	150600	4966680000	27450	27500	27500	27450	17
305	20231219	150500	4966213000	27450	27450	27450	27450	183
306	20231219	150400	4961189650	27450	27400	27450	27400	54
307	20231219	150300	4959709600	27450	27450	27450	27450	65
308	20231219	150200	4957925350	27450	27400	27450	27400	16
309	20231219	150100	4957486650	27450	27500	27500	27450	84
310	20231219	150000	4955180700	27500	27450	27500	27400	400
311	20231219	145900	4944196900	27450	27450	27450	27450	22
312	20231219	145800	4943593000	27400	27450	27450	27400	167
313	20231219	145700	4939012650	27400	27450	27450	27400	87
314	20231219	145600	4936625000	27450	27400	27450	27400	365
315	20231219	145500	4926619000	27400	27400	27450	27400	301
316	20231219	145400	4918361500	27400	27450	27450	27400	73
317	20231219	145300	4916360400	27350	27450	27450	27350	72
318	20231219	145200	4914389700	27350	27450	27450	27350	498
319	20231219	145100	4900756100	27450	27400	27450	27400	165
320	20231219	145000	4896229850	27450	27450	27450	27400	148
321	20231219	144900	4892172000	27450	27400	27450	27400	94
322	20231219	144800	4889595550	27400	27400	27400	27400	78
323	20231219	144700	4887458350	27400	27300	27400	27300	75
324	20231219	144600	4885405850	27300	27350	27350	27300	920
325	20231219	144500	4860282050	27350	27350	27350	27350	145
326	20231219	144400	4856316300	27350	27350	27350	27300	770
327	20231219	144300	4835266800	27350	27350	27350	27350	51
328	20231219	144200	4833871950	27350	27350	27350	27300	180
329	20231219	144100	4828953700	27350	27300	27350	27300	273
330	20231219	144000	4821487500	27300	27300	27300	27300	289
331	20231219	143900	4813597800	27350	27350	27350	27300	141
332	20231219	143800	4809743650	27350	27350	27350	27350	113
333	20231219	143700	4806653100	27350	27300	27350	27300	34
334	20231219	143600	4805724000	27300	27350	27350	27300	36
335	20231219	143500	4804740200	27300	27350	27350	27300	526
336	20231219	143400	4790379500	27350	27300	27350	27300	59
337	20231219	143300	4788766150	27300	27400	27400	27300	54
338	20231219	143200	4787290100	27400	27450	27450	27350	70
339	20231219	143100	4785371950	27450	27350	27450	27350	100
340	20231219	143000	4782632500	27350	27400	27400	27350	34
341	20231219	142900	4781700950	27400	27400	27400	27400	249
342	20231219	142800	4774878350	27400	27400	27400	27400	219
343	20231219	142700	4768877750	27300	27300	27300	27300	10
344	20231219	142600	4768604750	27300	27400	27400	27300	2151
345	20231219	142500	4709843050	27400	27400	27400	27400	1
346	20231219	142400	4709815650	27400	27400	27450	27400	169
347	20231219	142300	4705181950	27350	27400	27400	27350	661
348	20231219	142200	4687100550	27350	27400	27400	27350	197
349	20231219	142100	4681710850	27400	27400	27400	27350	197
350	20231219	142000	4676318100	27350	27400	27400	27350	199
351	20231219	141900	4670868000	27450	27400	27450	27400	138
352	20231219	141800	4667085400	27450	27450	27450	27400	329
353	20231219	141700	4658067450	27450	27400	27450	27400	35
354	20231219	141600	4657107700	27400	27450	27450	27400	116
355	20231219	141500	4653927850	27400	27450	27450	27400	55
356	20231219	141400	4652420000	27400	27500	27500	27400	477
357	20231219	141300	4639325950	27450	27450	27500	27450	167
358	20231219	141200	4634740800	27450	27450	27450	27450	206
359	20231219	141100	4629086100	27500	27450	27500	27450	139
360	20231219	141000	4625268100	27450	27500	27500	27450	106
361	20231219	140900	4622356250	27500	27450	27500	27450	172
362	20231219	140800	4617631250	27450	27500	27500	27450	436
363	20231219	140700	4605644350	27500	27500	27500	27500	35
364	20231219	140600	4604681850	27500	27400	27500	27400	227
365	20231219	140500	4598456450	27400	27500	27500	27400	802
366	20231219	140400	4576478850	27400	27500	27500	27400	287
367	20231219	140300	4568601900	27500	27500	27500	27450	81
368	20231219	140200	4566374900	27450	27500	27500	27450	143
369	20231219	140100	4562446050	27500	27500	27500	27450	288
370	20231219	140000	4554536050	27450	27500	27500	27450	92
371	20231219	135900	4552009150	27500	27450	27500	27450	92
372	20231219	135800	4549481650	27450	27500	27500	27450	81
373	20231219	135700	4547257250	27450	27450	27500	27450	103
374	20231219	135600	4544424950	27500	27450	27500	27450	170
375	20231219	135500	4539753500	27450	27400	27450	27400	75
376	20231219	135400	4537695050	27400	27450	27450	27400	238
377	20231219	135300	4531165050	27450	27450	27450	27450	93
378	20231219	135200	4528612200	27450	27450	27450	27400	129
379	20231219	135100	4525074250	27400	27400	27400	27400	57
380	20231219	135000	4523512450	27400	27450	27450	27400	704
381	20231219	134900	4504190750	27450	27400	27450	27400	190
382	20231219	134800	4498982700	27400	27350	27400	27350	105
383	20231219	134700	4496110050	27400	27400	27400	27400	175
384	20231219	134600	4491315050	27400	27350	27400	27350	165
385	20231219	134500	4486798050	27350	27300	27350	27300	142
386	20231219	134400	4482914450	27300	27350	27350	27300	715
387	20231219	134300	4463379450	27350	27400	27400	27350	309
388	20231219	134200	4454924700	27400	27400	27400	27350	202
389	20231219	134100	4449393000	27400	27400	27450	27400	452
390	20231219	134000	4437004450	27400	27450	27450	27400	79
391	20231219	133900	4434839000	27400	27400	27400	27400	362
392	20231219	133800	4424920200	27400	27350	27400	27350	251
393	20231219	133700	4418047400	27350	27400	27400	27350	438
394	20231219	133600	4406060650	27350	27400	27400	27350	64
395	20231219	133500	4404310150	27400	27350	27400	27350	195
396	20231219	133400	4398971650	27350	27450	27450	27350	412
397	20231219	133300	4387687200	27400	27450	27450	27400	180
398	20231219	133200	4382750250	27400	27400	27450	27400	390
399	20231219	133100	4372063350	27400	27450	27450	27400	190
400	20231219	133000	4366852850	27450	27400	27450	27400	212
401	20231219	132900	4361043200	27450	27400	27450	27400	185
402	20231219	132800	4355969200	27400	27450	27450	27400	202
403	20231219	132700	4350429900	27450	27450	27450	27450	21
404	20231219	132600	4349853450	27400	27400	27450	27350	459
405	20231219	132500	4337270400	27400	27400	27400	27350	129
406	20231219	132400	4333738750	27400	27400	27400	27350	135
407	20231219	132300	4330042850	27400	27400	27400	27350	90
408	20231219	132200	4327577300	27400	27400	27400	27350	1249
409	20231219	132100	4293359800	27350	27400	27400	27350	106
410	20231219	132000	4290458900	27400	27350	27400	27350	145
411	20231219	131900	4286489550	27400	27400	27400	27400	53
412	20231219	131800	4285037350	27350	27400	27400	27350	95
413	20231219	131700	4282437500	27400	27350	27400	27350	200
414	20231219	131600	4276965300	27350	27350	27350	27300	213
415	20231219	131500	4271142850	27350	27300	27350	27300	2
416	20231219	131400	4271088200	27300	27350	27350	27300	670
417	20231219	131300	4252793950	27350	27350	27400	27350	259
418	20231219	131200	4245705300	27400	27350	27400	27300	298
419	20231219	131100	4237555450	27350	27350	27350	27350	107
420	20231219	131000	4234629000	27350	27400	27400	27300	253
421	20231219	130900	4227709250	27400	27400	27400	27400	56
422	20231219	130800	4226174850	27350	27350	27350	27300	99
423	20231219	130700	4223468200	27350	27350	27350	27300	215
424	20231219	130600	4217588700	27400	27400	27400	27350	96
425	20231219	130500	4214961450	27350	27400	27400	27350	937
426	20231219	130400	4189327700	27400	27400	27400	27350	292
427	20231219	130300	4181340250	27400	27400	27400	27400	68
428	20231219	130200	4179477050	27350	27350	27350	27350	166
429	20231219	130100	4174936950	27350	27350	27400	27350	282
430	20231219	130000	4167222850	27350	27350	27400	27350	150
431	20231219	125900	4163116300	27350	27350	27400	27350	186
432	20231219	125800	4158025650	27350	27400	27400	27350	178
433	20231219	125700	4153151700	27400	27400	27400	27400	51
434	20231219	125600	4151754300	27400	27400	27400	27350	166
435	20231219	125500	4147209000	27350	27350	27350	27350	8
436	20231219	125400	4146990200	27350	27400	27400	27350	260
437	20231219	125300	4139874300	27400	27400	27400	27400	52
438	20231219	125200	4138449500	27400	27350	27400	27300	79
439	20231219	125100	4136289500	27350	27400	27400	27350	715
440	20231219	125000	4116723050	27400	27400	27400	27350	97
441	20231219	124900	4114068350	27400	27400	27400	27350	72
442	20231219	124800	4112095800	27400	27350	27400	27350	477
443	20231219	124700	4099045500	27400	27400	27400	27400	75
444	20231219	124600	4096990500	27350	27350	27350	27300	266
445	20231219	124500	4089722200	27350	27350	27350	27300	251
446	20231219	124400	4082864550	27300	27400	27400	27300	174
447	20231219	124300	4078106100	27300	27300	27300	27300	0
448	20231219	124200	4078106100	27300	27350	27400	27300	144
449	20231219	124100	4074168000	27350	27300	27400	27300	48
450	20231219	124000	4072855400	27400	27300	27400	27300	2373
451	20231219	123900	4008072400	27300	27350	27400	27300	200
452	20231219	123800	4002602100	27400	27400	27400	27350	170
453	20231219	123700	3997948200	27400	27400	27400	27400	101
454	20231219	123600	3995180800	27400	27400	27400	27300	215
455	20231219	123500	3989296000	27400	27250	27400	27200	2222
456	20231219	123400	3928714550	27250	27250	27250	27200	290
457	20231219	123300	3920822150	27250	27250	27250	27200	279
458	20231219	123200	3913224650	27250	27250	27250	27200	145
459	20231219	123100	3909276500	27250	27250	27250	27200	311
460	20231219	123000	3900812250	27250	27250	27250	27200	130
461	20231219	122900	3897272850	27250	27250	27250	27200	264
462	20231219	122800	3890080100	27250	27200	27250	27200	294
463	20231219	122700	3882078000	27250	27250	27250	27250	94
464	20231219	122600	3879516500	27250	27250	27250	27200	327
465	20231219	122500	3870619900	27200	27250	27250	27200	599
466	20231219	122400	3854315450	27250	27250	27250	27200	438
467	20231219	122300	3842388050	27250	27200	27250	27200	70
468	20231219	122200	3840480900	27200	27250	27250	27200	496
469	20231219	122100	3826984300	27250	27200	27250	27200	231
470	20231219	122000	3820691000	27250	27250	27250	27200	770
471	20231219	121900	3799740750	27250	27250	27250	27200	1410
472	20231219	121800	3761379050	27250	27200	27250	27200	713
473	20231219	121700	3741972650	27250	27250	27250	27200	277
474	20231219	121600	3734431100	27200	27300	27300	27200	684
475	20231219	121500	3715793950	27250	27300	27300	27250	2878
476	20231219	121400	3637347750	27300	27300	27350	27300	230
477	20231219	121300	3631068150	27350	27300	27350	27300	1949
478	20231219	121200	3577855850	27300	27350	27350	27300	289
479	20231219	121100	3569964450	27350	27350	27350	27300	165
480	20231219	121000	3565451950	27350	27350	27350	27300	324
481	20231219	120900	3556600600	27350	27350	27350	27300	694
482	20231219	120800	3537650650	27300	27350	27350	27300	390
483	20231219	120700	3526989100	27350	27350	27350	27300	48
484	20231219	120600	3525676350	27350	27350	27350	27300	684
485	20231219	120500	3506979150	27350	27350	27350	27350	379
486	20231219	120400	3496613500	27400	27400	27400	27350	632
487	20231219	120300	3479322550	27350	27350	27350	27350	0
488	20231219	120200	3479322550	27350	27350	27400	27350	517
489	20231219	120100	3465180350	27400	27350	27400	27350	54
490	20231219	120000	3463701450	27350	27350	27400	27350	128
491	20231219	115900	3460200550	27350	27350	27400	27350	410
492	20231219	115800	3448979450	27400	27400	27450	27350	258
493	20231219	115700	3441911850	27350	27450	27450	27350	294
494	20231219	115600	3433865500	27400	27400	27400	27400	148
495	20231219	115500	3429810300	27450	27400	27450	27400	106
496	20231219	115400	3426905850	27400	27350	27400	27350	471
497	20231219	115300	3414016950	27350	27400	27400	27350	179
498	20231219	115200	3409120200	27400	27400	27400	27350	238
499	20231219	115100	3402602200	27400	27450	27450	27400	560
500	20231219	115000	3387255700	27400	27400	27400	27400	628
501	20231219	114900	3370048500	27400	27450	27450	27400	1014
502	20231219	114800	3342248900	27450	27500	27500	27450	1044
503	20231219	114700	3313591050	27450	27500	27500	27450	65
504	20231219	114600	3311803600	27500	27450	27500	27450	63
505	20231219	114500	3310074200	27500	27500	27500	27500	1
506	20231219	114400	3310046700	27450	27500	27500	27450	118
507	20231219	114300	3306807550	27500	27500	27500	27450	76
508	20231219	114200	3304719050	27500	27500	27500	27400	91
509	20231219	114100	3302222750	27400	27400	27500	27400	689
510	20231219	114000	3283335150	27450	27450	27450	27400	204
511	20231219	113900	3277738450	27450	27400	27450	27400	122
512	20231219	113800	3274392150	27400	27400	27450	27400	521
513	20231219	113700	3260114300	27450	27400	27450	27400	182
514	20231219	113600	3255124900	27450	27450	27450	27400	209
515	20231219	113500	3249397450	27450	27450	27450	27400	205
516	20231219	113400	3243770350	27450	27450	27450	27400	161
517	20231219	113300	3239356500	27450	27400	27450	27400	15
518	20231219	113200	3238944900	27450	27450	27450	27400	623
519	20231219	113100	3221846700	27450	27400	27450	27400	73
520	20231219	113000	3219843350	27400	27400	27450	27400	119
521	20231219	112900	3216580350	27400	27450	27450	27400	235
522	20231219	112800	3210135350	27450	27450	27450	27400	1856
523	20231219	112700	3159278750	27450	27450	27450	27400	45
524	20231219	112600	3158043650	27450	27400	27450	27400	243
525	20231219	112500	3151381400	27450	27450	27450	27400	72
526	20231219	112400	3149405750	27450	27450	27450	27400	84
527	20231219	112300	3147103050	27400	27450	27450	27400	70
528	20231219	112200	3145182050	27450	27450	27450	27400	173
529	20231219	112100	3140439800	27450	27450	27450	27450	2
530	20231219	112000	3140384900	27450	27450	27450	27400	139
531	20231219	111900	3136574250	27400	27450	27450	27400	280
532	20231219	111800	3128900250	27450	27450	27450	27400	319
533	20231219	111700	3120149350	27400	27450	27450	27400	117
534	20231219	111600	3116938250	27450	27350	27450	27350	592
535	20231219	111500	3100723950	27350	27400	27400	27350	710
536	20231219	111400	3081304950	27400	27350	27400	27350	1012
537	20231219	111300	3053626250	27350	27350	27400	27350	444
538	20231219	111200	3041480800	27400	27400	27400	27350	93
539	20231219	111100	3038935800	27350	27350	27400	27350	54
540	20231219	111000	3037456850	27350	27350	27400	27350	1391
541	20231219	110900	2999412650	27350	27400	27400	27350	377
542	20231219	110800	2989089950	27450	27400	27450	27400	1606
543	20231219	110700	2945085050	27450	27450	27450	27400	151
544	20231219	110600	2940945200	27400	27450	27450	27400	1091
545	20231219	110500	2911051700	27450	27450	27450	27400	228
546	20231219	110400	2904801050	27450	27400	27450	27400	256
547	20231219	110300	2897777350	27450	27450	27450	27450	206
548	20231219	110200	2892122650	27450	27450	27450	27400	534
549	20231219	110100	2877474200	27450	27450	27500	27450	319
550	20231219	110000	2868716400	27450	27450	27450	27450	612
551	20231219	105900	2851917000	27500	27500	27500	27450	46
552	20231219	105800	2850652050	27450	27500	27500	27450	210
553	20231219	105700	2844885300	27450	27450	27500	27450	800
554	20231219	105600	2822925250	27450	27450	27450	27400	144
555	20231219	105500	2818977300	27450	27400	27450	27400	287
556	20231219	105400	2811110200	27450	27450	27450	27400	615
557	20231219	105300	2794233050	27450	27450	27450	27450	311
558	20231219	105200	2785696100	27450	27400	27450	27400	165
559	20231219	105100	2781172800	27450	27450	27450	27400	704
560	20231219	105000	2761848150	27450	27400	27450	27400	171
561	20231219	104900	2757157450	27400	27400	27450	27400	102
562	20231219	104800	2754358500	27400	27450	27450	27400	229
563	20231219	104700	2748077300	27450	27450	27450	27400	434
564	20231219	104600	2736182150	27400	27400	27450	27400	1369
565	20231219	104500	2698668800	27450	27450	27450	27400	392
566	20231219	104400	2687920450	27450	27450	27450	27400	427
567	20231219	104300	2676202900	27450	27400	27450	27400	287
568	20231219	104200	2668336200	27400	27450	27450	27400	723
569	20231219	104100	2648523400	27450	27450	27450	27450	589
570	20231219	104000	2632355350	27450	27500	27500	27400	3035
571	20231219	103900	2549046050	27500	27500	27500	27450	2193
572	20231219	103800	2488840450	27500	27500	27500	27450	406
573	20231219	103700	2477688900	27500	27550	27550	27500	6099
574	20231219	103600	2309964250	27550	27600	27600	27550	3287
575	20231219	103500	2219406350	27600	27550	27600	27550	59
576	20231219	103400	2217778900	27550	27550	27600	27550	353
577	20231219	103300	2208049550	27600	27600	27600	27550	231
578	20231219	103200	2201678450	27600	27550	27600	27550	402
579	20231219	103100	2190600050	27550	27550	27600	27550	85
580	20231219	103000	2188255300	27550	27550	27600	27550	174
581	20231219	102900	2183459700	27600	27650	27650	27600	1094
582	20231219	102800	2153262200	27600	27600	27650	27600	263
583	20231219	102700	2146003350	27650	27650	27650	27600	123
584	20231219	102600	2142608200	27650	27650	27650	27600	120
585	20231219	102500	2139293300	27650	27650	27650	27600	58
586	20231219	102400	2137690150	27650	27600	27650	27600	205
587	20231219	102300	2132031500	27650	27600	27650	27600	1427
588	20231219	102200	2092644200	27650	27600	27650	27600	637
589	20231219	102100	2075056900	27600	27600	27650	27600	862
590	20231219	102000	2051263050	27650	27600	27650	27600	112
591	20231219	101900	2048169850	27650	27650	27650	27650	276
592	20231219	101800	2040538450	27600	27650	27650	27600	214
593	20231219	101700	2034627050	27650	27650	27650	27600	73
594	20231219	101600	2032609100	27650	27600	27650	27600	158
595	20231219	101500	2028243500	27650	27650	27650	27650	334
596	20231219	101400	2019008400	27650	27600	27650	27600	1068
597	20231219	101300	1989490550	27600	27650	27650	27600	305
598	20231219	101200	1981069400	27650	27600	27650	27600	140
599	20231219	101100	1977201900	27600	27650	27700	27600	285
600	20231219	101000	1969329900	27650	27650	27650	27650	75
601	20231219	100900	1967256150	27650	27650	27650	27650	166
602	20231219	100800	1962666250	27650	27650	27650	27600	182
603	20231219	100700	1957637050	27650	27650	27650	27650	244
604	20231219	100600	1950890450	27700	27600	27700	27600	110
605	20231219	100500	1947852850	27600	27600	27650	27600	214
606	20231219	100400	1941945850	27600	27600	27650	27600	467
607	20231219	100300	1929042500	27650	27550	27650	27550	578
608	20231219	100200	1913112050	27600	27600	27600	27550	311
609	20231219	100100	1904531600	27600	27600	27650	27600	452
610	20231219	100000	1892049650	27600	27550	27600	27550	191
611	20231219	095900	1886782150	27550	27600	27600	27550	328
612	20231219	095800	1877738950	27600	27600	27600	27550	1602
613	20231219	095700	1833526250	27550	27600	27600	27550	98
614	20231219	095600	1830823250	27600	27600	27600	27550	884
615	20231219	095500	1806463650	27600	27600	27650	27600	2771
616	20231219	095400	1729980500	27650	27700	27700	27600	2187
617	20231219	095300	1669488200	27700	27700	27750	27700	81
618	20231219	095200	1667244450	27700	27750	27750	27700	400
619	20231219	095100	1656154250	27750	27700	27800	27700	74
620	20231219	095000	1654101050	27700	27750	27750	27700	1173
621	20231219	094900	1621595100	27800	27850	27900	27800	28
622	20231219	094800	1620816150	27850	27750	27850	27700	1208
623	20231219	094700	1587271150	27800	27850	27850	27800	3189
624	20231219	094600	1498607050	27850	27850	27850	27850	663
625	20231219	094500	1480142500	27850	27850	27900	27850	609
626	20231219	094400	1463161850	27850	27850	27900	27850	376
627	20231219	094300	1452690200	27850	27900	27900	27850	53
628	20231219	094200	1451213400	27850	27850	27900	27850	380
629	20231219	094100	1440622900	27900	27900	27950	27900	487
630	20231219	094000	1427035000	27900	27850	27950	27800	272
631	20231219	093900	1419449250	27900	27850	27900	27850	338
632	20231219	093800	1410028200	27850	27850	27850	27800	492
633	20231219	093700	1396331850	27850	27800	27850	27800	392
634	20231219	093600	1385426150	27850	27850	27850	27850	255
635	20231219	093500	1378324400	27800	27850	27850	27800	82
636	20231219	093400	1376044250	27800	27800	27800	27800	270
637	20231219	093300	1368538250	27800	27850	27900	27800	175
638	20231219	093200	1363668100	27850	27800	27900	27800	696
639	20231219	093100	1344272600	27850	27850	27850	27800	1024
640	20231219	093000	1315788650	27850	27800	27850	27750	435
641	20231219	092900	1303699250	27800	27800	27800	27750	345
642	20231219	092800	1294112800	27800	27750	27800	27750	157
643	20231219	092700	1289751850	27750	27700	27750	27700	600
644	20231219	092600	1273103350	27700	27750	27800	27650	294
645	20231219	092500	1264961150	27800	27750	27800	27750	178
646	20231219	092400	1260018750	27750	27700	27800	27700	258
647	20231219	092300	1252863950	27700	27800	27800	27650	569
648	20231219	092200	1237098750	27800	27800	27850	27700	913
649	20231219	092100	1211744350	27750	27650	27750	27650	905
650	20231219	092000	1186662750	27650	27600	27650	27550	843
651	20231219	091900	1163372450	27600	27650	27650	27550	608
652	20231219	091800	1146580500	27650	27600	27650	27500	1574
653	20231219	091700	1103129650	27600	27550	27600	27450	2138
654	20231219	091600	1044243450	27450	27500	27550	27450	849
655	20231219	091500	1020919000	27500	27500	27600	27450	2418
656	20231219	091400	954424950	27550	27550	27600	27550	1414
657	20231219	091300	915468750	27550	27600	27600	27550	714
658	20231219	091200	895767350	27600	27650	27650	27550	2955
659	20231219	091100	814187650	27650	27500	27650	27500	2354
660	20231219	091000	749411300	27500	27600	27650	27500	3641
661	20231219	090900	649150950	27600	27650	27700	27550	1678
662	20231219	090800	602826450	27650	27800	27800	27650	3935
663	20231219	090700	493712300	27800	27850	27850	27750	1414
664	20231219	090600	454400550	27850	27900	28000	27850	1487
665	20231219	090500	412900600	27900	27850	27900	27850	1626
666	20231219	090400	367581100	27850	27900	27950	27850	1407
667	20231219	090300	328375800	27900	27900	28000	27850	1777
668	20231219	090200	278662900	27850	27900	27950	27800	1654
669	20231219	090100	232529450	27950	28000	28050	27950	2032
670	20231219	090000	175641550	28000	28200	28200	28000	6245