KissMeData/417200/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212200	302319834550	46950	46950	46950	46950	115892
3	20231222	212100	302319834550	46950	46950	46950	46950	0
4	20231222	212000	302319834550	46950	46950	46950	46950	0
5	20231222	211900	302319834550	46950	46950	46950	46950	0
6	20231222	211800	302319834550	46950	46950	46950	46950	0
7	20231222	211700	302319834550	46950	46950	46950	46950	0
8	20231222	211600	302319834550	46950	46950	46950	46950	0
9	20231222	211500	302319834550	46950	46950	46950	46950	0
10	20231222	211400	302319834550	46950	46950	46950	46950	0
11	20231222	211300	302319834550	46950	46950	46950	46950	0
12	20231222	211200	302319834550	46950	46950	46950	46950	0
13	20231222	211100	302319834550	46950	46950	46950	46950	0
14	20231222	211000	302319834550	46950	46950	46950	46950	0
15	20231222	210900	302319834550	46950	46950	46950	46950	0
16	20231222	210800	302319834550	46950	46950	46950	46950	0
17	20231222	210700	302319834550	46950	46950	46950	46950	0
18	20231222	210600	302319834550	46950	46950	46950	46950	0
19	20231222	210500	302319834550	46950	46950	46950	46950	0
20	20231222	210400	302319834550	46950	46950	46950	46950	0
21	20231222	210300	302319834550	46950	46950	46950	46950	0
22	20231222	210200	302319834550	46950	46950	46950	46950	0
23	20231222	210100	302319834550	46950	46950	46950	46950	0
24	20231222	210000	302319834550	46950	46950	46950	46950	0
25	20231222	205900	302319834550	46950	46950	46950	46950	0
26	20231222	205800	302319834550	46950	46950	46950	46950	0
27	20231222	205700	302319834550	46950	46950	46950	46950	0
28	20231222	205600	302319834550	46950	46950	46950	46950	0
29	20231222	205500	302319834550	46950	46950	46950	46950	0
30	20231222	205400	302319834550	46950	46950	46950	46950	0
31	20231222	205300	302319834550	46950	46950	46950	46950	0
32	20231222	205200	302319834550	46950	46950	46950	46950	115892
33	20231222	205100	302319834550	46950	46950	46950	46950	0
34	20231222	205000	302319834550	46950	46950	46950	46950	0
35	20231222	204900	302319834550	46950	46950	46950	46950	0
36	20231222	204800	302319834550	46950	46950	46950	46950	0
37	20231222	204700	302319834550	46950	46950	46950	46950	0
38	20231222	204600	302319834550	46950	46950	46950	46950	0
39	20231222	204500	302319834550	46950	46950	46950	46950	0
40	20231222	204400	302319834550	46950	46950	46950	46950	0
41	20231222	204300	302319834550	46950	46950	46950	46950	0
42	20231222	204200	302319834550	46950	46950	46950	46950	0
43	20231222	204100	302319834550	46950	46950	46950	46950	0
44	20231222	204000	302319834550	46950	46950	46950	46950	0
45	20231222	203900	302319834550	46950	46950	46950	46950	0
46	20231222	203800	302319834550	46950	46950	46950	46950	0
47	20231222	203700	302319834550	46950	46950	46950	46950	0
48	20231222	203600	302319834550	46950	46950	46950	46950	0
49	20231222	203500	302319834550	46950	46950	46950	46950	0
50	20231222	203400	302319834550	46950	46950	46950	46950	0
51	20231222	203300	302319834550	46950	46950	46950	46950	0
52	20231222	203200	302319834550	46950	46950	46950	46950	0
53	20231222	203100	302319834550	46950	46950	46950	46950	0
54	20231222	203000	302319834550	46950	46950	46950	46950	0
55	20231222	202900	302319834550	46950	46950	46950	46950	0
56	20231222	202800	302319834550	46950	46950	46950	46950	0
57	20231222	202700	302319834550	46950	46950	46950	46950	0
58	20231222	202600	302319834550	46950	46950	46950	46950	0
59	20231222	202500	302319834550	46950	46950	46950	46950	0
60	20231222	202400	302319834550	46950	46950	46950	46950	0
61	20231222	202300	302319834550	46950	46950	46950	46950	0
62	20231222	202200	302319834550	46950	46950	46950	46950	115892
63	20231222	202100	302319834550	46950	46950	46950	46950	0
64	20231222	202000	302319834550	46950	46950	46950	46950	0
65	20231222	201900	302319834550	46950	46950	46950	46950	0
66	20231222	201800	302319834550	46950	46950	46950	46950	0
67	20231222	201700	302319834550	46950	46950	46950	46950	0
68	20231222	201600	302319834550	46950	46950	46950	46950	0
69	20231222	201500	302319834550	46950	46950	46950	46950	0
70	20231222	201400	302319834550	46950	46950	46950	46950	0
71	20231222	201300	302319834550	46950	46950	46950	46950	0
72	20231222	201200	302319834550	46950	46950	46950	46950	0
73	20231222	201100	302319834550	46950	46950	46950	46950	0
74	20231222	201000	302319834550	46950	46950	46950	46950	0
75	20231222	200900	302319834550	46950	46950	46950	46950	0
76	20231222	200800	302319834550	46950	46950	46950	46950	0
77	20231222	200700	302319834550	46950	46950	46950	46950	0
78	20231222	200600	302319834550	46950	46950	46950	46950	0
79	20231222	200500	302319834550	46950	46950	46950	46950	0
80	20231222	200400	302319834550	46950	46950	46950	46950	0
81	20231222	200300	302319834550	46950	46950	46950	46950	0
82	20231222	200200	302319834550	46950	46950	46950	46950	0
83	20231222	200100	302319834550	46950	46950	46950	46950	0
84	20231222	200000	302319834550	46950	46950	46950	46950	0
85	20231222	195900	302319834550	46950	46950	46950	46950	0
86	20231222	195800	302319834550	46950	46950	46950	46950	0
87	20231222	195700	302319834550	46950	46950	46950	46950	0
88	20231222	195600	302319834550	46950	46950	46950	46950	0
89	20231222	195500	302319834550	46950	46950	46950	46950	0
90	20231222	195400	302319834550	46950	46950	46950	46950	0
91	20231222	195300	302319834550	46950	46950	46950	46950	0
92	20231222	195200	302319834550	46950	46950	46950	46950	115892
93	20231222	195100	302319834550	46950	46950	46950	46950	0
94	20231222	195000	302319834550	46950	46950	46950	46950	0
95	20231222	194900	302319834550	46950	46950	46950	46950	0
96	20231222	194800	302319834550	46950	46950	46950	46950	0
97	20231222	194700	302319834550	46950	46950	46950	46950	0
98	20231222	194600	302319834550	46950	46950	46950	46950	0
99	20231222	194500	302319834550	46950	46950	46950	46950	0
100	20231222	194400	302319834550	46950	46950	46950	46950	0
101	20231222	194300	302319834550	46950	46950	46950	46950	0
102	20231222	194200	302319834550	46950	46950	46950	46950	0
103	20231222	194100	302319834550	46950	46950	46950	46950	0
104	20231222	194000	302319834550	46950	46950	46950	46950	0
105	20231222	193900	302319834550	46950	46950	46950	46950	0
106	20231222	193800	302319834550	46950	46950	46950	46950	0
107	20231222	193700	302319834550	46950	46950	46950	46950	0
108	20231222	193600	302319834550	46950	46950	46950	46950	0
109	20231222	193500	302319834550	46950	46950	46950	46950	0
110	20231222	193400	302319834550	46950	46950	46950	46950	0
111	20231222	193300	302319834550	46950	46950	46950	46950	0
112	20231222	193200	302319834550	46950	46950	46950	46950	0
113	20231222	193100	302319834550	46950	46950	46950	46950	0
114	20231222	193000	302319834550	46950	46950	46950	46950	0
115	20231222	192900	302319834550	46950	46950	46950	46950	0
116	20231222	192800	302319834550	46950	46950	46950	46950	0
117	20231222	192700	302319834550	46950	46950	46950	46950	0
118	20231222	192600	302319834550	46950	46950	46950	46950	0
119	20231222	192500	302319834550	46950	46950	46950	46950	0
120	20231222	192400	302319834550	46950	46950	46950	46950	0
121	20231222	192300	302319834550	46950	46950	46950	46950	0
122	20231222	192200	302319834550	46950	46950	46950	46950	115892
123	20231222	192100	302319834550	46950	46950	46950	46950	0
124	20231222	192000	302319834550	46950	46950	46950	46950	0
125	20231222	191900	302319834550	46950	46950	46950	46950	0
126	20231222	191800	302319834550	46950	46950	46950	46950	0
127	20231222	191700	302319834550	46950	46950	46950	46950	0
128	20231222	191600	302319834550	46950	46950	46950	46950	0
129	20231222	191500	302319834550	46950	46950	46950	46950	0
130	20231222	191400	302319834550	46950	46950	46950	46950	0
131	20231222	191300	302319834550	46950	46950	46950	46950	0
132	20231222	191200	302319834550	46950	46950	46950	46950	0
133	20231222	191100	302319834550	46950	46950	46950	46950	0
134	20231222	191000	302319834550	46950	46950	46950	46950	0
135	20231222	190900	302319834550	46950	46950	46950	46950	0
136	20231222	190800	302319834550	46950	46950	46950	46950	0
137	20231222	190700	302319834550	46950	46950	46950	46950	0
138	20231222	190600	302319834550	46950	46950	46950	46950	0
139	20231222	190500	302319834550	46950	46950	46950	46950	0
140	20231222	190400	302319834550	46950	46950	46950	46950	0
141	20231222	190300	302319834550	46950	46950	46950	46950	0
142	20231222	190200	302319834550	46950	46950	46950	46950	0
143	20231222	190100	302319834550	46950	46950	46950	46950	0
144	20231222	190000	302319834550	46950	46950	46950	46950	0
145	20231222	185900	302319834550	46950	46950	46950	46950	0
146	20231222	185800	302319834550	46950	46950	46950	46950	0
147	20231222	185700	302319834550	46950	46950	46950	46950	0
148	20231222	185600	302319834550	46950	46950	46950	46950	0
149	20231222	185500	302319834550	46950	46950	46950	46950	0
150	20231222	185400	302319834550	46950	46950	46950	46950	0
151	20231222	185300	302319834550	46950	46950	46950	46950	0
152	20231222	185200	302319834550	46950	46950	46950	46950	115892
153	20231222	185100	302319834550	46950	46950	46950	46950	0
154	20231222	185000	302319834550	46950	46950	46950	46950	0
155	20231222	184900	302319834550	46950	46950	46950	46950	0
156	20231222	184800	302319834550	46950	46950	46950	46950	0
157	20231222	184700	302319834550	46950	46950	46950	46950	0
158	20231222	184600	302319834550	46950	46950	46950	46950	0
159	20231222	184500	302319834550	46950	46950	46950	46950	0
160	20231222	184400	302319834550	46950	46950	46950	46950	0
161	20231222	184300	302319834550	46950	46950	46950	46950	0
162	20231222	184200	302319834550	46950	46950	46950	46950	0
163	20231222	184100	302319834550	46950	46950	46950	46950	0
164	20231222	184000	302319834550	46950	46950	46950	46950	0
165	20231222	183900	302319834550	46950	46950	46950	46950	0
166	20231222	183800	302319834550	46950	46950	46950	46950	0
167	20231222	183700	302319834550	46950	46950	46950	46950	0
168	20231222	183600	302319834550	46950	46950	46950	46950	0
169	20231222	183500	302319834550	46950	46950	46950	46950	0
170	20231222	183400	302319834550	46950	46950	46950	46950	0
171	20231222	183300	302319834550	46950	46950	46950	46950	0
172	20231222	183200	302319834550	46950	46950	46950	46950	0
173	20231222	183100	302319834550	46950	46950	46950	46950	0
174	20231222	183000	302319834550	46950	46950	46950	46950	0
175	20231222	182900	302319834550	46950	46950	46950	46950	0
176	20231222	182800	302319834550	46950	46950	46950	46950	0
177	20231222	182700	302319834550	46950	46950	46950	46950	0
178	20231222	182600	302319834550	46950	46950	46950	46950	0
179	20231222	182500	302319834550	46950	46950	46950	46950	0
180	20231222	182400	302319834550	46950	46950	46950	46950	0
181	20231222	182300	302319834550	46950	46950	46950	46950	0
182	20231222	182200	302319834550	46950	46950	46950	46950	115892
183	20231222	182100	302319834550	46950	46950	46950	46950	0
184	20231222	182000	302319834550	46950	46950	46950	46950	0
185	20231222	181900	302319834550	46950	46950	46950	46950	0
186	20231222	181800	302319834550	46950	46950	46950	46950	0
187	20231222	181700	302319834550	46950	46950	46950	46950	0
188	20231222	181600	302319834550	46950	46950	46950	46950	0
189	20231222	181500	302319834550	46950	46950	46950	46950	0
190	20231222	181400	302319834550	46950	46950	46950	46950	0
191	20231222	181300	302319834550	46950	46950	46950	46950	0
192	20231222	181200	302319834550	46950	46950	46950	46950	0
193	20231222	181100	302319834550	46950	46950	46950	46950	0
194	20231222	181000	302319834550	46950	46950	46950	46950	0
195	20231222	180900	302319834550	46950	46950	46950	46950	0
196	20231222	180800	302319834550	46950	46950	46950	46950	0
197	20231222	180700	302319834550	46950	46950	46950	46950	0
198	20231222	180600	302319834550	46950	46950	46950	46950	0
199	20231222	180500	302319834550	46950	46950	46950	46950	0
200	20231222	180400	302319834550	46950	46950	46950	46950	0
201	20231222	180300	302319834550	46950	46950	46950	46950	0
202	20231222	180200	302319834550	46950	46950	46950	46950	0
203	20231222	180100	302319834550	46950	46950	46950	46950	0
204	20231222	180000	302319834550	46950	46950	46950	46950	0
205	20231222	175900	302319834550	46950	46950	46950	46950	0
206	20231222	175800	302319834550	46950	46950	46950	46950	0
207	20231222	175700	302319834550	46950	46950	46950	46950	0
208	20231222	175600	302319834550	46950	46950	46950	46950	0
209	20231222	175500	302319834550	46950	46950	46950	46950	0
210	20231222	175400	302319834550	46950	46950	46950	46950	0
211	20231222	175300	302319834550	46950	46950	46950	46950	0
212	20231222	175200	302319834550	46950	46950	46950	46950	115892
213	20231222	175100	302319834550	46950	46950	46950	46950	0
214	20231222	175000	302319834550	46950	46950	46950	46950	0
215	20231222	174900	302319834550	46950	46950	46950	46950	0
216	20231222	174800	302319834550	46950	46950	46950	46950	0
217	20231222	174700	302319834550	46950	46950	46950	46950	0
218	20231222	174600	302319834550	46950	46950	46950	46950	0
219	20231222	174500	302319834550	46950	46950	46950	46950	0
220	20231222	174400	302319834550	46950	46950	46950	46950	0
221	20231222	174300	302319834550	46950	46950	46950	46950	0
222	20231222	174200	302319834550	46950	46950	46950	46950	0
223	20231222	174100	302319834550	46950	46950	46950	46950	0
224	20231222	174000	302319834550	46950	46950	46950	46950	0
225	20231222	173900	302319834550	46950	46950	46950	46950	0
226	20231222	173800	302319834550	46950	46950	46950	46950	0
227	20231222	173700	302319834550	46950	46950	46950	46950	0
228	20231222	173600	302319834550	46950	46950	46950	46950	0
229	20231222	173500	302319834550	46950	46950	46950	46950	0
230	20231222	173400	302319834550	46950	46950	46950	46950	0
231	20231222	173300	302319834550	46950	46950	46950	46950	0
232	20231222	173200	302319834550	46950	46950	46950	46950	0
233	20231222	173100	302319834550	46950	46950	46950	46950	0
234	20231222	173000	302319834550	46950	46950	46950	46950	0
235	20231222	172900	302319834550	46950	46950	46950	46950	0
236	20231222	172800	302319834550	46950	46950	46950	46950	0
237	20231222	172700	302319834550	46950	46950	46950	46950	0
238	20231222	172600	302319834550	46950	46950	46950	46950	0
239	20231222	172500	302319834550	46950	46950	46950	46950	0
240	20231222	172400	302319834550	46950	46950	46950	46950	0
241	20231222	172300	302319834550	46950	46950	46950	46950	0
242	20231222	172200	302319834550	46950	46950	46950	46950	115892
243	20231222	172100	302319834550	46950	46950	46950	46950	0
244	20231222	172000	302319834550	46950	46950	46950	46950	0
245	20231222	171900	302319834550	46950	46950	46950	46950	0
246	20231222	171800	302319834550	46950	46950	46950	46950	0
247	20231222	171700	302319834550	46950	46950	46950	46950	0
248	20231222	171600	302319834550	46950	46950	46950	46950	0
249	20231222	171500	302319834550	46950	46950	46950	46950	0
250	20231222	171400	302319834550	46950	46950	46950	46950	0
251	20231222	171300	302319834550	46950	46950	46950	46950	0
252	20231222	171200	302319834550	46950	46950	46950	46950	0
253	20231222	171100	302319834550	46950	46950	46950	46950	0
254	20231222	171000	302319834550	46950	46950	46950	46950	0
255	20231222	170900	302319834550	46950	46950	46950	46950	0
256	20231222	170800	302319834550	46950	46950	46950	46950	0
257	20231222	170700	302319834550	46950	46950	46950	46950	0
258	20231222	170600	302319834550	46950	46950	46950	46950	0
259	20231222	170500	302319834550	46950	46950	46950	46950	0
260	20231222	170400	302319834550	46950	46950	46950	46950	0
261	20231222	170300	302319834550	46950	46950	46950	46950	0
262	20231222	170200	302319834550	46950	46950	46950	46950	0
263	20231222	170100	302319834550	46950	46950	46950	46950	0
264	20231222	170000	302319834550	46950	46950	46950	46950	0
265	20231222	165900	302319834550	46950	46950	46950	46950	0
266	20231222	165800	302319834550	46950	46950	46950	46950	0
267	20231222	165700	302319834550	46950	46950	46950	46950	0
268	20231222	165600	302319834550	46950	46950	46950	46950	0
269	20231222	165500	302319834550	46950	46950	46950	46950	0
270	20231222	165400	302319834550	46950	46950	46950	46950	0
271	20231222	165300	302319834550	46950	46950	46950	46950	0
272	20231222	165200	302319834550	46950	46950	46950	46950	115892
273	20231222	165100	302319834550	46950	46950	46950	46950	0
274	20231222	165000	302319834550	46950	46950	46950	46950	0
275	20231222	164900	302319834550	46950	46950	46950	46950	0
276	20231222	164800	302319834550	46950	46950	46950	46950	0
277	20231222	164700	302319834550	46950	46950	46950	46950	0
278	20231222	164600	302319834550	46950	46950	46950	46950	0
279	20231222	164500	302319834550	46950	46950	46950	46950	0
280	20231222	164400	302319834550	46950	46950	46950	46950	0
281	20231222	164300	302319834550	46950	46950	46950	46950	0
282	20231222	164200	302319834550	46950	46950	46950	46950	0
283	20231222	164100	302319834550	46950	46950	46950	46950	0
284	20231222	164000	302319834550	46950	46950	46950	46950	0
285	20231222	163900	302319834550	46950	46950	46950	46950	0
286	20231222	163800	302319834550	46950	46950	46950	46950	0
287	20231222	163700	302319834550	46950	46950	46950	46950	0
288	20231222	163600	302319834550	46950	46950	46950	46950	0
289	20231222	163500	302319834550	46950	46950	46950	46950	0
290	20231222	163400	302319834550	46950	46950	46950	46950	0
291	20231222	163300	302319834550	46950	46950	46950	46950	0
292	20231222	163200	302319834550	46950	46950	46950	46950	0
293	20231222	163100	302319834550	46950	46950	46950	46950	0
294	20231222	163000	302319834550	46950	46950	46950	46950	0
295	20231222	162900	302319834550	46950	46950	46950	46950	0
296	20231222	162800	302319834550	46950	46950	46950	46950	0
297	20231222	162700	302319834550	46950	46950	46950	46950	0
298	20231222	162600	302319834550	46950	46950	46950	46950	0
299	20231222	162500	302319834550	46950	46950	46950	46950	0
300	20231222	162400	302319834550	46950	46950	46950	46950	0
301	20231222	162300	302319834550	46950	46950	46950	46950	0
302	20231222	162200	302319834550	46950	46950	46950	46950	115892
303	20231222	162100	302319834550	46950	46950	46950	46950	0
304	20231222	162000	302319834550	46950	46950	46950	46950	0
305	20231222	161900	302319834550	46950	46950	46950	46950	0
306	20231222	161800	302319834550	46950	46950	46950	46950	0
307	20231222	161700	302319834550	46950	46950	46950	46950	0
308	20231222	161600	302319834550	46950	46950	46950	46950	0
309	20231222	161500	302319834550	46950	46950	46950	46950	0
310	20231222	161400	302319834550	46950	46950	46950	46950	0
311	20231222	161300	302319834550	46950	46950	46950	46950	0
312	20231222	161200	302319834550	46950	46950	46950	46950	0
313	20231222	161100	302319834550	46950	46950	46950	46950	0
314	20231222	161000	302319834550	46950	46950	46950	46950	0
315	20231222	160900	302319834550	46950	46950	46950	46950	0
316	20231222	160800	302319834550	46950	46950	46950	46950	0
317	20231222	160700	302319834550	46950	46950	46950	46950	0
318	20231222	160600	302319834550	46950	46950	46950	46950	0
319	20231222	160500	302319834550	46950	46950	46950	46950	0
320	20231222	160400	302319834550	46950	46950	46950	46950	0
321	20231222	160300	302319834550	46950	46950	46950	46950	0
322	20231222	160200	302319834550	46950	46950	46950	46950	0
323	20231222	160100	302319834550	46950	46950	46950	46950	0
324	20231222	160000	302319834550	46950	46950	46950	46950	0
325	20231222	155900	302319834550	46950	46950	46950	46950	0
326	20231222	155800	302319834550	46950	46950	46950	46950	0
327	20231222	155700	302319834550	46950	46950	46950	46950	0
328	20231222	155600	302319834550	46950	46950	46950	46950	0
329	20231222	155500	302319834550	46950	46950	46950	46950	0
330	20231222	155400	302319834550	46950	46950	46950	46950	0
331	20231222	155300	302319834550	46950	46950	46950	46950	0
332	20231222	155200	302319834550	46950	46950	46950	46950	115892
333	20231222	155100	302319834550	46950	46950	46950	46950	0
334	20231222	155000	302319834550	46950	46950	46950	46950	0
335	20231222	154900	302319834550	46950	46950	46950	46950	0
336	20231222	154800	302319834550	46950	46950	46950	46950	0
337	20231222	154700	302319834550	46950	46950	46950	46950	0
338	20231222	154600	302319834550	46950	46950	46950	46950	0
339	20231222	154500	302319834550	46950	46950	46950	46950	0
340	20231222	154400	302319834550	46950	46950	46950	46950	0
341	20231222	154300	302319834550	46950	46950	46950	46950	0
342	20231222	154200	302319834550	46950	46950	46950	46950	0
343	20231222	154100	302319834550	46950	46950	46950	46950	0
344	20231222	154000	302319834550	46950	46950	46950	46950	0
345	20231222	153900	302319834550	46950	46950	46950	46950	0
346	20231222	153800	302319834550	46950	46950	46950	46950	0
347	20231222	153700	302319834550	46950	46950	46950	46950	0
348	20231222	153600	302319834550	46950	46950	46950	46950	0
349	20231222	153500	302319834550	46950	46950	46950	46950	0
350	20231222	153400	302319834550	46950	46950	46950	46950	0
351	20231222	153300	302319834550	46950	46950	46950	46950	0
352	20231222	153200	302319834550	46950	46950	46950	46950	0
353	20231222	153100	302319834550	46950	46950	46950	46950	0
354	20231222	153000	302319834550	46950	46950	46950	46950	115892
355	20231222	152900	296878705150	46700	46700	46700	46700	0
356	20231222	152800	296878705150	46700	46700	46700	46700	0
357	20231222	152700	296878705150	46700	46700	46700	46700	0
358	20231222	152600	296878705150	46700	46700	46700	46700	0
359	20231222	152500	296878705150	46700	46700	46700	46700	0
360	20231222	152400	296878705150	46700	46700	46700	46700	0
361	20231222	152300	296878705150	46700	46700	46700	46700	0
362	20231222	152200	296878705150	46700	46700	46700	46700	0
363	20231222	152100	296878705150	46700	46700	46700	46700	0
364	20231222	152000	296878705150	46700	46700	46700	46700	0
365	20231222	151900	296878705150	46700	46950	46950	46700	47734
366	20231222	151800	294643338400	46950	46550	46950	46550	70081
367	20231222	151700	291364473700	46550	46600	46600	46500	19933
368	20231222	151600	290436769850	46500	46650	46650	46500	38867
369	20231222	151500	288627313350	46650	46750	46800	46650	32204
370	20231222	151400	287121985700	46750	46800	46850	46750	18177
371	20231222	151300	286271634700	46800	46950	47000	46700	28155
372	20231222	151200	284952843500	47000	46750	47000	46700	63566
373	20231222	151100	281969410550	46700	46400	46850	46400	52110
374	20231222	151000	279541195550	46400	46350	46450	46350	9204
375	20231222	150900	279114189500	46350	46300	46400	46250	12998
376	20231222	150800	278512171450	46250	46300	46300	46200	8120
377	20231222	150700	278136464750	46250	46300	46300	46200	11522
378	20231222	150600	277603523050	46300	46350	46350	46250	6933
379	20231222	150500	277282571100	46350	46450	46450	46300	11162
380	20231222	150400	276764927250	46400	46450	46500	46400	14728
381	20231222	150300	276081044950	46400	46350	46450	46350	11952
382	20231222	150200	275526097850	46400	46400	46400	46350	6517
383	20231222	150100	275223791650	46400	46400	46400	46350	4707
384	20231222	150000	275005480950	46400	46400	46450	46350	14691
385	20231222	145900	274323766100	46350	46350	46400	46300	5847
386	20231222	145800	274052721900	46300	46150	46350	46150	10688
387	20231222	145700	273558525000	46200	46200	46200	46150	3086
388	20231222	145600	273416012150	46200	46150	46200	46150	2412
389	20231222	145500	273304634250	46150	46150	46200	46150	4511
390	20231222	145400	273096362050	46200	46100	46200	46100	4302
391	20231222	145300	272897822850	46150	46150	46200	46050	5628
392	20231222	145200	272638248900	46150	46250	46250	46150	6792
393	20231222	145100	272324410950	46200	46300	46300	46200	7854
394	20231222	145000	271961258450	46300	46450	46450	46250	10401
395	20231222	144900	271478936900	46450	46500	46500	46400	12954
396	20231222	144800	270877154350	46450	46450	46500	46400	15276
397	20231222	144700	270167565750	46400	46300	46450	46300	12282
398	20231222	144600	269598050450	46300	46250	46350	46200	9533
399	20231222	144500	269156800300	46250	46200	46250	46150	4441
400	20231222	144400	268951650400	46200	46100	46200	46050	1814
401	20231222	144300	268867918550	46200	45950	46250	45950	11961
402	20231222	144200	268316924650	46000	46000	46000	45900	4135
403	20231222	144100	268126874050	45950	46000	46000	45950	1888
404	20231222	144000	268040076600	46000	45950	46000	45950	2609
405	20231222	143900	267920140500	45950	45950	46000	45900	3871
406	20231222	143800	267742297450	45950	46000	46050	45900	7932
407	20231222	143700	267377701650	46000	46000	46050	46000	4193
408	20231222	143600	267184816000	46000	46050	46100	46000	11529
409	20231222	143500	266654196950	46100	46100	46100	46050	2353
410	20231222	143400	266545800650	46100	46050	46100	46050	1858
411	20231222	143300	266460172550	46050	46050	46100	46050	2122
412	20231222	143200	266362436050	46100	46050	46100	46000	2556
413	20231222	143100	266244750550	46050	46100	46100	46000	2853
414	20231222	143000	266113362200	46100	46100	46150	46050	1513
415	20231222	142900	266043673400	46150	45950	46200	45900	10373
416	20231222	142800	265566384050	45950	45950	46000	45950	2056
417	20231222	142700	265471870150	45950	46000	46050	45950	4672
418	20231222	142600	265257001800	46050	46000	46050	46000	6200
419	20231222	142500	264971678900	46050	46100	46200	46000	4146
420	20231222	142400	264780563550	46150	45850	46150	45800	12339
421	20231222	142300	264214288200	45850	45950	46000	45850	18397
422	20231222	142200	263370022950	45950	46050	46100	45950	27356
423	20231222	142100	262111307300	46050	46100	46150	46050	7606
424	20231222	142000	261760751950	46100	46150	46200	46100	6397
425	20231222	141900	261465691700	46150	46200	46200	46150	7415
426	20231222	141800	261123462450	46150	46200	46250	46150	4621
427	20231222	141700	260909993950	46250	46250	46300	46150	8917
428	20231222	141600	260497843650	46250	46300	46300	46250	2091
429	20231222	141500	260401112200	46250	46250	46300	46200	9011
430	20231222	141400	259984152000	46200	46200	46250	46200	2866
431	20231222	141300	259851716650	46250	46200	46250	46150	2261
432	20231222	141200	259747248750	46200	46250	46250	46150	5363
433	20231222	141100	259499442300	46300	46250	46300	46250	2198
434	20231222	141000	259397765650	46300	46200	46300	46150	12449
435	20231222	140900	258822416150	46200	46250	46300	46200	4938
436	20231222	140800	258594050700	46250	46300	46350	46250	2658
437	20231222	140700	258471004700	46350	46350	46350	46300	4702
438	20231222	140600	258253283700	46300	46350	46350	46300	3450
439	20231222	140500	258093500300	46350	46400	46400	46350	4705
440	20231222	140400	257875343750	46350	46400	46400	46300	3759
441	20231222	140300	257701069300	46400	46500	46500	46350	5543
442	20231222	140200	257443650000	46500	46550	46600	46450	5349
443	20231222	140100	257194871700	46550	46550	46600	46500	7614
444	20231222	140000	256840430300	46550	46450	46600	46450	7078
445	20231222	135900	256511030900	46450	46350	46450	46300	3305
446	20231222	135800	256357800800	46300	46250	46350	46250	3142
447	20231222	135700	256212360900	46300	46300	46300	46250	1974
448	20231222	135600	256120979050	46250	46250	46300	46250	4520
449	20231222	135500	255911850650	46250	46250	46300	46200	3571
450	20231222	135400	255746739100	46250	46250	46300	46200	4899
451	20231222	135300	255520153050	46250	46300	46350	46250	3220
452	20231222	135200	255371147950	46300	46300	46350	46250	7429
453	20231222	135100	255027142700	46300	46350	46350	46300	1549
454	20231222	135000	254955387600	46350	46300	46350	46300	3983
455	20231222	134900	254770869300	46350	46250	46350	46250	4434
456	20231222	134800	254565675150	46250	46350	46350	46200	12329
457	20231222	134700	253995172600	46350	46450	46500	46350	6456
458	20231222	134600	253695629950	46450	46600	46650	46450	10607
459	20231222	134500	253202449400	46600	46600	46650	46600	5249
460	20231222	134400	252957729400	46600	46700	46700	46600	11397
461	20231222	134300	252426139150	46650	46550	46700	46550	9850
462	20231222	134200	251966731200	46550	46450	46650	46400	12600
463	20231222	134100	251380586500	46450	46450	46550	46400	5554
464	20231222	134000	251122475500	46400	46500	46550	46300	13500
465	20231222	133900	250496512350	46450	46450	46700	46350	14842
466	20231222	133800	249805580950	46400	46700	46700	46250	27661
467	20231222	133700	248521595200	46650	47100	47150	46500	59544
468	20231222	133600	245734000850	47100	46950	47100	46950	79619
469	20231222	133500	241990444550	47000	46850	47000	46850	46222
470	20231222	133400	239821326400	46850	46550	46900	46550	68130
471	20231222	133300	236637072950	46600	46400	46600	46400	39252
472	20231222	133200	234811889500	46450	46350	46450	46350	16581
473	20231222	133100	234042539200	46350	46350	46400	46300	8304
474	20231222	133000	233657572850	46350	46200	46350	46150	13990
475	20231222	132900	233010827650	46150	46150	46200	46100	2863
476	20231222	132800	232878682300	46150	46100	46150	46050	4809
477	20231222	132700	232656901250	46100	46050	46100	46050	2193
478	20231222	132600	232555879850	46050	46150	46150	46000	7378
479	20231222	132500	232215972350	46150	46250	46250	46050	11155
480	20231222	132400	231701295150	46300	46350	46400	46200	15927
481	20231222	132300	230963741300	46350	46400	46450	46350	14194
482	20231222	132200	230305234300	46400	46350	46400	46300	5132
483	20231222	132100	230067342000	46350	46250	46350	46250	10050
484	20231222	132000	229601858350	46300	46350	46400	46150	12282
485	20231222	131900	229033155800	46300	46200	46350	46150	10888
486	20231222	131800	228529531500	46200	46150	46200	46150	6108
487	20231222	131700	228247439350	46200	46150	46200	46150	3870
488	20231222	131600	228068790600	46150	46150	46200	46100	4446
489	20231222	131500	227863595250	46150	46200	46200	46100	6818
490	20231222	131400	227548825700	46150	46150	46200	46000	7803
491	20231222	131300	227188778950	46200	46200	46200	46150	7853
492	20231222	131200	226826194800	46200	46000	46200	45950	12866
493	20231222	131100	226233160350	46000	45900	46000	45900	3451
494	20231222	131000	226074575650	45900	45900	45900	45850	4732
495	20231222	130900	225857402850	45850	45850	45900	45850	2071
496	20231222	130800	225762400750	45900	45850	45900	45800	10607
497	20231222	130700	225276266100	45850	45850	45900	45850	1599
498	20231222	130600	225202906350	45900	45850	45900	45850	2805
499	20231222	130500	225074249650	45850	45850	45900	45800	3875
500	20231222	130400	224896610850	45850	45850	45850	45800	1012
501	20231222	130300	224850222250	45850	45850	45850	45800	3388
502	20231222	130200	224694920300	45850	45800	45850	45800	4117
503	20231222	130100	224506321550	45800	45850	45900	45800	4493
504	20231222	130000	224300305300	45850	45850	45900	45850	1867
505	20231222	125900	224214660550	45900	45850	45900	45800	3240
506	20231222	125800	224066089000	45850	45900	45900	45850	3448
507	20231222	125700	223907925350	45900	45900	45900	45850	3014
508	20231222	125600	223769649250	45900	45900	45900	45850	2646
509	20231222	125500	223648313850	45900	45900	45900	45800	3767
510	20231222	125400	223475599850	45900	45750	45900	45750	12629
511	20231222	125300	222897578700	45750	45950	45950	45750	10938
512	20231222	125200	222396530550	45900	46000	46050	45900	8062
513	20231222	125100	222026037900	46000	46100	46100	46000	5410
514	20231222	125000	221776960650	46100	46100	46150	46050	4814
515	20231222	124900	221555025050	46100	46100	46150	46100	3886
516	20231222	124800	221375853250	46100	46100	46150	46050	3701
517	20231222	124700	221205206250	46100	46050	46300	46000	8225
518	20231222	124600	220825506550	46000	46200	46200	46000	7991
519	20231222	124500	220457300150	46200	46400	46400	46200	18908
520	20231222	124400	219582279000	46350	46350	46400	46300	14780
521	20231222	124300	218897331650	46350	46200	46450	46200	11758
522	20231222	124200	218352399200	46250	46350	46400	46000	16089
523	20231222	124100	217609629350	46350	46500	46550	46350	48217
524	20231222	124000	215367766500	46450	46250	46500	46200	39957
525	20231222	123900	213514705300	46200	46000	46250	46000	24275
526	20231222	123800	212395631850	46000	45850	46000	45850	19253
527	20231222	123700	211510722500	45900	45750	45900	45750	7185
528	20231222	123600	211181515850	45800	45750	45800	45700	4477
529	20231222	123500	210976595650	45750	45750	45750	45700	1222
530	20231222	123400	210920715100	45750	45700	45750	45650	1577
531	20231222	123300	210848634700	45700	45700	45700	45650	1628
532	20231222	123200	210774240550	45650	45700	45700	45650	1945
533	20231222	123100	210685377900	45700	45650	45700	45650	3594
534	20231222	123000	210521179800	45650	45700	45700	45650	1420
535	20231222	122900	210456306750	45700	45700	45700	45650	1963
536	20231222	122800	210366678600	45700	45700	45700	45650	2061
537	20231222	122700	210272525200	45650	45650	45700	45650	2775
538	20231222	122600	210145734500	45700	45500	45700	45500	8574
539	20231222	122500	209754865350	45550	45500	45550	45500	4725
540	20231222	122400	209539866250	45550	45550	45550	45500	4603
541	20231222	122300	209330370850	45550	45550	45550	45500	1940
542	20231222	122200	209242056400	45550	45550	45550	45500	1814
543	20231222	122100	209159462500	45550	45600	45600	45550	2522
544	20231222	122000	209044583150	45600	45600	45600	45500	3708
545	20231222	121900	208875644900	45600	45550	45600	45550	2528
546	20231222	121800	208760448050	45550	45500	45600	45500	3812
547	20231222	121700	208586828750	45550	45500	45550	45500	5485
548	20231222	121600	208337170800	45550	45550	45550	45500	5874
549	20231222	121500	208069851550	45500	45550	45600	45500	4337
550	20231222	121400	207872320700	45600	45650	45650	45550	5067
551	20231222	121300	207641432450	45600	45650	45650	45550	4381
552	20231222	121200	207441692750	45600	45600	45650	45600	852
553	20231222	121100	207402839550	45650	45650	45650	45600	1647
554	20231222	121000	207327705500	45650	45650	45650	45600	2594
555	20231222	120900	207209373000	45650	45600	45650	45600	1909
556	20231222	120800	207122317100	45600	45600	45650	45600	1857
557	20231222	120700	207037586300	45600	45650	45650	45600	1038
558	20231222	120600	206990225250	45650	45650	45700	45600	8735
559	20231222	120500	206591832750	45650	45600	45700	45550	3543
560	20231222	120400	206430170350	45550	45600	45600	45550	1619
561	20231222	120300	206356411750	45550	45550	45650	45550	1307
562	20231222	120200	206296867000	45650	45600	45650	45550	3319
563	20231222	120100	206145612700	45550	45550	45600	45500	5789
564	20231222	120000	205881921500	45550	45700	45700	45550	18229
565	20231222	115900	205050335600	45650	45700	45700	45650	1505
566	20231222	115800	204981601850	45650	45700	45700	45650	1952
567	20231222	115700	204892440300	45650	45650	45700	45650	4975
568	20231222	115600	204665323650	45700	45700	45700	45650	2172
569	20231222	115500	204566154400	45700	45700	45700	45650	2781
570	20231222	115400	204439100300	45700	45650	45700	45650	1390
571	20231222	115300	204375602150	45700	45650	45700	45650	2661
572	20231222	115200	204254076100	45650	45650	45700	45650	2018
573	20231222	115100	204161942650	45700	45700	45700	45650	4790
574	20231222	115000	203943159900	45650	45700	45700	45650	1323
575	20231222	114900	203882740850	45700	45700	45700	45650	3495
576	20231222	114800	203723044700	45650	45650	45700	45600	7469
577	20231222	114700	203382011800	45600	45600	45650	45600	2069
578	20231222	114600	203287598000	45650	45600	45650	45600	2135
579	20231222	114500	203190196600	45600	45650	45650	45600	2051
580	20231222	114400	203096619900	45600	45600	45650	45600	1976
581	20231222	114300	203006499900	45600	45650	45650	45600	3138
582	20231222	114200	202863324450	45650	45550	45650	45550	3843
583	20231222	114100	202688075200	45550	45500	45550	45500	5725
584	20231222	114000	202427401700	45550	45500	45550	45500	4007
585	20231222	113900	202244955600	45550	45550	45550	45500	2772
586	20231222	113800	202118797200	45550	45500	45550	45500	1850
587	20231222	113700	202034573600	45500	45550	45600	45500	6194
588	20231222	113600	201752525050	45550	45650	45650	45550	4875
589	20231222	113500	201530266700	45650	45600	45650	45500	5282
590	20231222	113400	201289486550	45600	45450	45650	45400	14285
591	20231222	113300	200639052800	45400	45450	45500	45400	13480
592	20231222	113200	200026623850	45500	45550	45550	45450	34059
593	20231222	113100	198477279750	45550	45600	45600	45500	13160
594	20231222	113000	197878345300	45550	45550	45600	45550	10734
595	20231222	112900	197389399500	45550	45600	45650	45550	15506
596	20231222	112800	196682548700	45600	45600	45650	45600	7309
597	20231222	112700	196349155950	45600	45600	45650	45600	9854
598	20231222	112600	195899798300	45600	45650	45650	45600	3091
599	20231222	112500	195758804800	45600	45650	45650	45600	3556
600	20231222	112400	195596627900	45650	45650	45700	45600	16949
601	20231222	112300	194823357750	45650	45700	45700	45650	1925
602	20231222	112200	194735458550	45650	45650	45700	45650	8797
603	20231222	112100	194333744100	45650	45700	45700	45650	3878
604	20231222	112000	194156679000	45700	45750	45750	45650	11467
605	20231222	111900	193632687850	45700	45800	45800	45700	7365
606	20231222	111800	193295969200	45750	45750	45800	45750	2463
607	20231222	111700	193183255750	45750	45750	45800	45750	5840
608	20231222	111600	192916036300	45800	45700	45800	45700	3289
609	20231222	111500	192765549750	45750	45800	45800	45700	3011
610	20231222	111400	192627863250	45750	45750	45800	45700	3302
611	20231222	111300	192476816100	45750	45750	45800	45750	4939
612	20231222	111200	192250847850	45750	45800	45850	45750	4048
613	20231222	111100	192065512300	45800	45800	45850	45800	3534
614	20231222	111000	191903635850	45800	45850	45900	45800	1869
615	20231222	110900	191817962950	45850	45900	45900	45800	3294
616	20231222	110800	191666917300	45900	45900	45950	45850	4206
617	20231222	110700	191473811000	45950	45900	45950	45900	2141
618	20231222	110600	191375526400	45950	45950	45950	45900	2331
619	20231222	110500	191268521700	45950	45950	45950	45900	2638
620	20231222	110400	191147352450	45950	45950	45950	45900	5937
621	20231222	110300	190874668450	45900	45850	45950	45850	5517
622	20231222	110200	190621284750	45900	45800	45900	45750	4532
623	20231222	110100	190413649950	45750	45750	45800	45750	3673
624	20231222	110000	190245549950	45750	45700	45800	45700	6946
625	20231222	105900	189928006050	45750	45700	45750	45700	5834
626	20231222	105800	189661305500	45750	45850	45850	45700	6759
627	20231222	105700	189351813500	45850	45950	45950	45850	2809
628	20231222	105600	189222901000	45900	45900	45950	45900	3058
629	20231222	105500	189082509750	45900	46000	46000	45900	7036
630	20231222	105400	188759381150	45950	46000	46000	45950	7614
631	20231222	105300	188409229500	46000	46000	46000	45900	6026
632	20231222	105200	188132153600	45950	45850	45950	45850	8422
633	20231222	105100	187745420550	45900	45800	45900	45750	8728
634	20231222	105000	187345797150	45750	45650	45800	45650	9840
635	20231222	104900	186896128050	45700	45650	45700	45650	7813
636	20231222	104800	186539433200	45650	45650	45700	45650	7637
637	20231222	104700	186190752850	45700	45700	45700	45650	7760
638	20231222	104600	185836334350	45700	45700	45700	45650	10210
639	20231222	104500	185370169300	45650	45650	45750	45650	12194
640	20231222	104400	184813435450	45750	45750	45750	45650	8041
641	20231222	104300	184445908350	45700	45900	45900	45700	8870
642	20231222	104200	184039299100	45900	45750	45900	45700	8133
643	20231222	104100	183666580050	45750	45650	45750	45600	15732
644	20231222	104000	182947963200	45700	45700	45700	45650	9818
645	20231222	103900	182499674100	45650	45650	45700	45650	9971
646	20231222	103800	182044189600	45650	45700	45750	45600	16313
647	20231222	103700	181299532150	45700	45750	45800	45700	10716
648	20231222	103600	180809497500	45800	45700	45800	45700	4998
649	20231222	103500	180580909250	45800	45900	45900	45650	28910
650	20231222	103400	179258225500	45850	45900	45950	45850	7046
651	20231222	103300	178934760000	45950	45950	46000	45900	4445
652	20231222	103200	178730527600	45950	45950	46000	45850	14584
653	20231222	103100	178060906200	45950	45900	46000	45900	7876
654	20231222	103000	177699095800	45950	45900	45950	45850	8848
655	20231222	102900	177292922250	45950	45800	46000	45750	24124
656	20231222	102800	176186577050	45800	45950	45950	45800	27053
657	20231222	102700	174946572350	45950	46050	46100	45950	41808
658	20231222	102600	173023357800	46050	46150	46200	46050	33797
659	20231222	102500	171465724600	46150	46200	46200	46150	4584
660	20231222	102400	171254111050	46150	46150	46200	46100	7229
661	20231222	102300	170920574900	46100	46150	46200	46100	5600
662	20231222	102200	170662139500	46150	46200	46250	46100	11802
663	20231222	102100	170117261950	46200	46250	46250	46200	2535
664	20231222	102000	170000097650	46250	46200	46250	46200	4181
665	20231222	101900	169806813150	46200	46150	46250	46150	6181
666	20231222	101800	169521177650	46200	46150	46200	46100	8419
667	20231222	101700	169132579600	46100	46150	46200	46100	10316
668	20231222	101600	168656798850	46150	46200	46250	46150	7402
669	20231222	101500	168315052750	46200	46200	46250	46150	3872
670	20231222	101400	168136192850	46200	46250	46300	46200	11816
671	20231222	101300	167589865450	46250	46250	46300	46250	3906
672	20231222	101200	167409125200	46250	46300	46300	46250	4586
673	20231222	101100	167196919600	46300	46500	46500	46300	7702
674	20231222	101000	166839756400	46500	46450	46550	46400	25953
675	20231222	100900	165633756750	46450	46250	46450	46200	10941
676	20231222	100800	165127000850	46200	46100	46250	46100	17009
677	20231222	100700	164342082000	46150	46100	46150	46100	4509
678	20231222	100600	164134100750	46150	46150	46150	46100	4855
679	20231222	100500	163910152300	46150	46200	46200	46100	11777
680	20231222	100400	163366929950	46150	46150	46200	46100	11262
681	20231222	100300	162847320550	46150	46150	46200	46100	19833
682	20231222	100200	161932298300	46200	46200	46250	46150	20503
683	20231222	100100	160985337400	46200	46300	46300	46200	12626
684	20231222	100000	160401717050	46250	46300	46350	46250	10605
685	20231222	095900	159910779100	46300	46250	46400	46200	15231
686	20231222	095800	159205600300	46250	46300	46350	46250	16261
687	20231222	095700	158453050900	46300	46450	46450	46300	7321
688	20231222	095600	158113569200	46400	46450	46500	46400	4715
689	20231222	095500	157894541950	46500	46450	46500	46400	8961
690	20231222	095400	157478385200	46500	46500	46500	46450	5282
691	20231222	095300	157232829600	46450	46250	46450	46250	14677
692	20231222	095200	156552639400	46250	46300	46300	46250	7707
693	20231222	095100	156196116600	46250	46350	46400	46250	14008
694	20231222	095000	155547378800	46400	46500	46500	46350	11493
695	20231222	094900	155014078700	46450	46350	46600	46350	9448
696	20231222	094800	154575304900	46350	46500	46600	46250	42657
697	20231222	094700	152596581900	46500	46550	46600	46450	15652
698	20231222	094600	151868322300	46550	46700	46700	46500	14494
699	20231222	094500	151193437550	46650	46900	46900	46600	17871
700	20231222	094400	150357878000	46850	46750	46900	46750	17693
701	20231222	094300	149528835850	46750	46900	46900	46650	22953
702	20231222	094200	148454332550	46850	46650	46900	46650	31460
703	20231222	094100	146982310150	46650	46450	46700	46450	17646
704	20231222	094000	146160708700	46400	46400	46450	46350	9328
705	20231222	093900	145727739250	46450	46400	46550	46250	20570
706	20231222	093800	144774278450	46400	46550	46650	46400	29924
707	20231222	093700	143381952550	46550	46150	46600	46150	38084
708	20231222	093600	141618773450	46150	46350	46400	46100	52535
709	20231222	093500	139190233700	46350	46550	46550	46350	42829
710	20231222	093400	137200130800	46500	46700	46700	46500	42681
711	20231222	093300	135211469500	46650	46700	46700	46650	11862
712	20231222	093200	134657803750	46700	46650	46750	46650	20519
713	20231222	093100	133700050750	46700	46800	46800	46650	27905
714	20231222	093000	132396754650	46750	46950	46950	46650	18758
715	20231222	092900	131518754000	46950	46700	47000	46650	26046
716	20231222	092800	130299226700	46700	46900	46950	46700	34356
717	20231222	092700	128690462650	46950	47100	47100	46850	31054
718	20231222	092600	127232425150	47100	47100	47200	47050	37824
719	20231222	092500	125451258900	47100	46850	47100	46850	32309
720	20231222	092400	123933919700	46900	46800	46900	46650	23519
721	20231222	092300	122834162850	46800	46700	46900	46600	38495
722	20231222	092200	121035052200	46700	46650	46750	46550	63158
723	20231222	092100	118088928550	46600	47000	47050	46600	64503
724	20231222	092000	115072689750	47000	47050	47150	46950	41077
725	20231222	091900	113139754450	47050	47300	47350	46950	52412
726	20231222	091800	110671297750	47300	47550	47550	47250	35754
727	20231222	091700	108976478600	47550	46900	47600	46900	57182
728	20231222	091600	106272666000	46900	47350	47350	46650	104688
729	20231222	091500	101353672500	47300	47650	47700	47300	89493
730	20231222	091400	97102201050	47650	47550	47900	47500	75583
731	20231222	091300	93495004950	47500	47550	48050	47500	148886
732	20231222	091200	86363663050	47600	47700	47750	47100	108568
733	20231222	091100	81219065450	47700	48150	48350	47650	263854
734	20231222	091000	68531058350	48150	47650	48200	47650	232414
735	20231222	090900	57398336550	47700	47100	47700	47100	142119
736	20231222	090800	50652861150	47100	47450	47550	47000	208739
737	20231222	090700	40788697800	47450	46850	47500	46800	186643
738	20231222	090600	31985471200	46850	46400	46850	46350	67942
739	20231222	090500	28817700300	46400	46150	46500	46100	66173
740	20231222	090400	25748937900	46150	45750	46150	45700	53607
741	20231222	090300	23285061400	45700	45850	45850	45400	65328
742	20231222	090200	20308036800	45900	46500	46550	45500	93283
743	20231222	090100	16006206700	46500	46700	46750	46200	91032
744	20231222	090000	11771346050	46450	47050	47100	46100	250299