KissMeData/095660/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200000	4119182750	26700	26700	26700	26700	4819
3	20231220	195900	4119182750	26700	26700	26700	26700	0
4	20231220	195800	4119182750	26700	26700	26700	26700	0
5	20231220	195700	4119182750	26700	26700	26700	26700	0
6	20231220	195600	4119182750	26700	26700	26700	26700	0
7	20231220	195500	4119182750	26700	26700	26700	26700	0
8	20231220	195400	4119182750	26700	26700	26700	26700	0
9	20231220	195300	4119182750	26700	26700	26700	26700	0
10	20231220	195200	4119182750	26700	26700	26700	26700	0
11	20231220	195100	4119182750	26700	26700	26700	26700	0
12	20231220	195000	4119182750	26700	26700	26700	26700	0
13	20231220	194900	4119182750	26700	26700	26700	26700	0
14	20231220	194800	4119182750	26700	26700	26700	26700	0
15	20231220	194700	4119182750	26700	26700	26700	26700	0
16	20231220	194600	4119182750	26700	26700	26700	26700	0
17	20231220	194500	4119182750	26700	26700	26700	26700	0
18	20231220	194400	4119182750	26700	26700	26700	26700	0
19	20231220	194300	4119182750	26700	26700	26700	26700	0
20	20231220	194200	4119182750	26700	26700	26700	26700	0
21	20231220	194100	4119182750	26700	26700	26700	26700	0
22	20231220	194000	4119182750	26700	26700	26700	26700	0
23	20231220	193900	4119182750	26700	26700	26700	26700	0
24	20231220	193800	4119182750	26700	26700	26700	26700	0
25	20231220	193700	4119182750	26700	26700	26700	26700	0
26	20231220	193600	4119182750	26700	26700	26700	26700	0
27	20231220	193500	4119182750	26700	26700	26700	26700	0
28	20231220	193400	4119182750	26700	26700	26700	26700	0
29	20231220	193300	4119182750	26700	26700	26700	26700	0
30	20231220	193200	4119182750	26700	26700	26700	26700	0
31	20231220	193100	4119182750	26700	26700	26700	26700	0
32	20231220	193000	4119182750	26700	26700	26700	26700	4819
33	20231220	192900	4119182750	26700	26700	26700	26700	0
34	20231220	192800	4119182750	26700	26700	26700	26700	0
35	20231220	192700	4119182750	26700	26700	26700	26700	0
36	20231220	192600	4119182750	26700	26700	26700	26700	0
37	20231220	192500	4119182750	26700	26700	26700	26700	0
38	20231220	192400	4119182750	26700	26700	26700	26700	0
39	20231220	192300	4119182750	26700	26700	26700	26700	0
40	20231220	192200	4119182750	26700	26700	26700	26700	0
41	20231220	192100	4119182750	26700	26700	26700	26700	0
42	20231220	192000	4119182750	26700	26700	26700	26700	0
43	20231220	191900	4119182750	26700	26700	26700	26700	0
44	20231220	191800	4119182750	26700	26700	26700	26700	0
45	20231220	191700	4119182750	26700	26700	26700	26700	0
46	20231220	191600	4119182750	26700	26700	26700	26700	0
47	20231220	191500	4119182750	26700	26700	26700	26700	0
48	20231220	191400	4119182750	26700	26700	26700	26700	0
49	20231220	191300	4119182750	26700	26700	26700	26700	0
50	20231220	191200	4119182750	26700	26700	26700	26700	0
51	20231220	191100	4119182750	26700	26700	26700	26700	0
52	20231220	191000	4119182750	26700	26700	26700	26700	0
53	20231220	190900	4119182750	26700	26700	26700	26700	0
54	20231220	190800	4119182750	26700	26700	26700	26700	0
55	20231220	190700	4119182750	26700	26700	26700	26700	0
56	20231220	190600	4119182750	26700	26700	26700	26700	0
57	20231220	190500	4119182750	26700	26700	26700	26700	0
58	20231220	190400	4119182750	26700	26700	26700	26700	0
59	20231220	190300	4119182750	26700	26700	26700	26700	0
60	20231220	190200	4119182750	26700	26700	26700	26700	0
61	20231220	190100	4119182750	26700	26700	26700	26700	0
62	20231220	190000	4119182750	26700	26700	26700	26700	4819
63	20231220	185900	4119182750	26700	26700	26700	26700	0
64	20231220	185800	4119182750	26700	26700	26700	26700	0
65	20231220	185700	4119182750	26700	26700	26700	26700	0
66	20231220	185600	4119182750	26700	26700	26700	26700	0
67	20231220	185500	4119182750	26700	26700	26700	26700	0
68	20231220	185400	4119182750	26700	26700	26700	26700	0
69	20231220	185300	4119182750	26700	26700	26700	26700	0
70	20231220	185200	4119182750	26700	26700	26700	26700	0
71	20231220	185100	4119182750	26700	26700	26700	26700	0
72	20231220	185000	4119182750	26700	26700	26700	26700	0
73	20231220	184900	4119182750	26700	26700	26700	26700	0
74	20231220	184800	4119182750	26700	26700	26700	26700	0
75	20231220	184700	4119182750	26700	26700	26700	26700	0
76	20231220	184600	4119182750	26700	26700	26700	26700	0
77	20231220	184500	4119182750	26700	26700	26700	26700	0
78	20231220	184400	4119182750	26700	26700	26700	26700	0
79	20231220	184300	4119182750	26700	26700	26700	26700	0
80	20231220	184200	4119182750	26700	26700	26700	26700	0
81	20231220	184100	4119182750	26700	26700	26700	26700	0
82	20231220	184000	4119182750	26700	26700	26700	26700	0
83	20231220	183900	4119182750	26700	26700	26700	26700	0
84	20231220	183800	4119182750	26700	26700	26700	26700	0
85	20231220	183700	4119182750	26700	26700	26700	26700	0
86	20231220	183600	4119182750	26700	26700	26700	26700	0
87	20231220	183500	4119182750	26700	26700	26700	26700	0
88	20231220	183400	4119182750	26700	26700	26700	26700	0
89	20231220	183300	4119182750	26700	26700	26700	26700	0
90	20231220	183200	4119182750	26700	26700	26700	26700	0
91	20231220	183100	4119182750	26700	26700	26700	26700	0
92	20231220	183000	4119182750	26700	26700	26700	26700	4819
93	20231220	182900	4119182750	26700	26700	26700	26700	0
94	20231220	182800	4119182750	26700	26700	26700	26700	0
95	20231220	182700	4119182750	26700	26700	26700	26700	0
96	20231220	182600	4119182750	26700	26700	26700	26700	0
97	20231220	182500	4119182750	26700	26700	26700	26700	0
98	20231220	182400	4119182750	26700	26700	26700	26700	0
99	20231220	182300	4119182750	26700	26700	26700	26700	0
100	20231220	182200	4119182750	26700	26700	26700	26700	0
101	20231220	182100	4119182750	26700	26700	26700	26700	0
102	20231220	182000	4119182750	26700	26700	26700	26700	0
103	20231220	181900	4119182750	26700	26700	26700	26700	0
104	20231220	181800	4119182750	26700	26700	26700	26700	0
105	20231220	181700	4119182750	26700	26700	26700	26700	0
106	20231220	181600	4119182750	26700	26700	26700	26700	0
107	20231220	181500	4119182750	26700	26700	26700	26700	0
108	20231220	181400	4119182750	26700	26700	26700	26700	0
109	20231220	181300	4119182750	26700	26700	26700	26700	0
110	20231220	181200	4119182750	26700	26700	26700	26700	0
111	20231220	181100	4119182750	26700	26700	26700	26700	0
112	20231220	181000	4119182750	26700	26700	26700	26700	0
113	20231220	180900	4119182750	26700	26700	26700	26700	0
114	20231220	180800	4119182750	26700	26700	26700	26700	0
115	20231220	180700	4119182750	26700	26700	26700	26700	0
116	20231220	180600	4119182750	26700	26700	26700	26700	0
117	20231220	180500	4119182750	26700	26700	26700	26700	0
118	20231220	180400	4119182750	26700	26700	26700	26700	0
119	20231220	180300	4119182750	26700	26700	26700	26700	0
120	20231220	180200	4119182750	26700	26700	26700	26700	0
121	20231220	180100	4119182750	26700	26700	26700	26700	0
122	20231220	180000	4119182750	26700	26700	26700	26700	4819
123	20231220	175900	4119182750	26700	26700	26700	26700	0
124	20231220	175800	4119182750	26700	26700	26700	26700	0
125	20231220	175700	4119182750	26700	26700	26700	26700	0
126	20231220	175600	4119182750	26700	26700	26700	26700	0
127	20231220	175500	4119182750	26700	26700	26700	26700	0
128	20231220	175400	4119182750	26700	26700	26700	26700	0
129	20231220	175300	4119182750	26700	26700	26700	26700	0
130	20231220	175200	4119182750	26700	26700	26700	26700	0
131	20231220	175100	4119182750	26700	26700	26700	26700	0
132	20231220	175000	4119182750	26700	26700	26700	26700	0
133	20231220	174900	4119182750	26700	26700	26700	26700	0
134	20231220	174800	4119182750	26700	26700	26700	26700	0
135	20231220	174700	4119182750	26700	26700	26700	26700	0
136	20231220	174600	4119182750	26700	26700	26700	26700	0
137	20231220	174500	4119182750	26700	26700	26700	26700	0
138	20231220	174400	4119182750	26700	26700	26700	26700	0
139	20231220	174300	4119182750	26700	26700	26700	26700	0
140	20231220	174200	4119182750	26700	26700	26700	26700	0
141	20231220	174100	4119182750	26700	26700	26700	26700	0
142	20231220	174000	4119182750	26700	26700	26700	26700	0
143	20231220	173900	4119182750	26700	26700	26700	26700	0
144	20231220	173800	4119182750	26700	26700	26700	26700	0
145	20231220	173700	4119182750	26700	26700	26700	26700	0
146	20231220	173600	4119182750	26700	26700	26700	26700	0
147	20231220	173500	4119182750	26700	26700	26700	26700	0
148	20231220	173400	4119182750	26700	26700	26700	26700	0
149	20231220	173300	4119182750	26700	26700	26700	26700	0
150	20231220	173200	4119182750	26700	26700	26700	26700	0
151	20231220	173100	4119182750	26700	26700	26700	26700	0
152	20231220	173000	4119182750	26700	26700	26700	26700	4819
153	20231220	172900	4119182750	26700	26700	26700	26700	0
154	20231220	172800	4119182750	26700	26700	26700	26700	0
155	20231220	172700	4119182750	26700	26700	26700	26700	0
156	20231220	172600	4119182750	26700	26700	26700	26700	0
157	20231220	172500	4119182750	26700	26700	26700	26700	0
158	20231220	172400	4119182750	26700	26700	26700	26700	0
159	20231220	172300	4119182750	26700	26700	26700	26700	0
160	20231220	172200	4119182750	26700	26700	26700	26700	0
161	20231220	172100	4119182750	26700	26700	26700	26700	0
162	20231220	172000	4119182750	26700	26700	26700	26700	0
163	20231220	171900	4119182750	26700	26700	26700	26700	0
164	20231220	171800	4119182750	26700	26700	26700	26700	0
165	20231220	171700	4119182750	26700	26700	26700	26700	0
166	20231220	171600	4119182750	26700	26700	26700	26700	0
167	20231220	171500	4119182750	26700	26700	26700	26700	0
168	20231220	171400	4119182750	26700	26700	26700	26700	0
169	20231220	171300	4119182750	26700	26700	26700	26700	0
170	20231220	171200	4119182750	26700	26700	26700	26700	0
171	20231220	171100	4119182750	26700	26700	26700	26700	0
172	20231220	171000	4119182750	26700	26700	26700	26700	0
173	20231220	170900	4119182750	26700	26700	26700	26700	0
174	20231220	170800	4119182750	26700	26700	26700	26700	0
175	20231220	170700	4119182750	26700	26700	26700	26700	0
176	20231220	170600	4119182750	26700	26700	26700	26700	0
177	20231220	170500	4119182750	26700	26700	26700	26700	0
178	20231220	170400	4119182750	26700	26700	26700	26700	0
179	20231220	170300	4119182750	26700	26700	26700	26700	0
180	20231220	170200	4119182750	26700	26700	26700	26700	0
181	20231220	170100	4119182750	26700	26700	26700	26700	0
182	20231220	170000	4119182750	26700	26700	26700	26700	4819
183	20231220	165900	4119182750	26700	26700	26700	26700	0
184	20231220	165800	4119182750	26700	26700	26700	26700	0
185	20231220	165700	4119182750	26700	26700	26700	26700	0
186	20231220	165600	4119182750	26700	26700	26700	26700	0
187	20231220	165500	4119182750	26700	26700	26700	26700	0
188	20231220	165400	4119182750	26700	26700	26700	26700	0
189	20231220	165300	4119182750	26700	26700	26700	26700	0
190	20231220	165200	4119182750	26700	26700	26700	26700	0
191	20231220	165100	4119182750	26700	26700	26700	26700	0
192	20231220	165000	4119182750	26700	26700	26700	26700	0
193	20231220	164900	4119182750	26700	26700	26700	26700	0
194	20231220	164800	4119182750	26700	26700	26700	26700	0
195	20231220	164700	4119182750	26700	26700	26700	26700	0
196	20231220	164600	4119182750	26700	26700	26700	26700	0
197	20231220	164500	4119182750	26700	26700	26700	26700	0
198	20231220	164400	4119182750	26700	26700	26700	26700	0
199	20231220	164300	4119182750	26700	26700	26700	26700	0
200	20231220	164200	4119182750	26700	26700	26700	26700	0
201	20231220	164100	4119182750	26700	26700	26700	26700	0
202	20231220	164000	4119182750	26700	26700	26700	26700	0
203	20231220	163900	4119182750	26700	26700	26700	26700	0
204	20231220	163800	4119182750	26700	26700	26700	26700	0
205	20231220	163700	4119182750	26700	26700	26700	26700	0
206	20231220	163600	4119182750	26700	26700	26700	26700	0
207	20231220	163500	4119182750	26700	26700	26700	26700	0
208	20231220	163400	4119182750	26700	26700	26700	26700	0
209	20231220	163300	4119182750	26700	26700	26700	26700	0
210	20231220	163200	4119182750	26700	26700	26700	26700	0
211	20231220	163100	4119182750	26700	26700	26700	26700	0
212	20231220	163000	4119182750	26700	26700	26700	26700	4819
213	20231220	162900	4119182750	26700	26700	26700	26700	0
214	20231220	162800	4119182750	26700	26700	26700	26700	0
215	20231220	162700	4119182750	26700	26700	26700	26700	0
216	20231220	162600	4119182750	26700	26700	26700	26700	0
217	20231220	162500	4119182750	26700	26700	26700	26700	0
218	20231220	162400	4119182750	26700	26700	26700	26700	0
219	20231220	162300	4119182750	26700	26700	26700	26700	0
220	20231220	162200	4119182750	26700	26700	26700	26700	0
221	20231220	162100	4119182750	26700	26700	26700	26700	0
222	20231220	162000	4119182750	26700	26700	26700	26700	0
223	20231220	161900	4119182750	26700	26700	26700	26700	0
224	20231220	161800	4119182750	26700	26700	26700	26700	0
225	20231220	161700	4119182750	26700	26700	26700	26700	0
226	20231220	161600	4119182750	26700	26700	26700	26700	0
227	20231220	161500	4119182750	26700	26700	26700	26700	0
228	20231220	161400	4119182750	26700	26700	26700	26700	0
229	20231220	161300	4119182750	26700	26700	26700	26700	0
230	20231220	161200	4119182750	26700	26700	26700	26700	0
231	20231220	161100	4119182750	26700	26700	26700	26700	0
232	20231220	161000	4119182750	26700	26700	26700	26700	0
233	20231220	160900	4119182750	26700	26700	26700	26700	0
234	20231220	160800	4119182750	26700	26700	26700	26700	0
235	20231220	160700	4119182750	26700	26700	26700	26700	0
236	20231220	160600	4119182750	26700	26700	26700	26700	0
237	20231220	160500	4119182750	26700	26700	26700	26700	0
238	20231220	160400	4119182750	26700	26700	26700	26700	0
239	20231220	160300	4119182750	26700	26700	26700	26700	0
240	20231220	160200	4119182750	26700	26700	26700	26700	0
241	20231220	160100	4119182750	26700	26700	26700	26700	0
242	20231220	160000	4119182750	26700	26700	26700	26700	4819
243	20231220	155900	4119182750	26700	26700	26700	26700	0
244	20231220	155800	4119182750	26700	26700	26700	26700	0
245	20231220	155700	4119182750	26700	26700	26700	26700	0
246	20231220	155600	4119182750	26700	26700	26700	26700	0
247	20231220	155500	4119182750	26700	26700	26700	26700	0
248	20231220	155400	4119182750	26700	26700	26700	26700	0
249	20231220	155300	4119182750	26700	26700	26700	26700	0
250	20231220	155200	4119182750	26700	26700	26700	26700	0
251	20231220	155100	4119182750	26700	26700	26700	26700	0
252	20231220	155000	4119182750	26700	26700	26700	26700	0
253	20231220	154900	4119182750	26700	26700	26700	26700	0
254	20231220	154800	4119182750	26700	26700	26700	26700	0
255	20231220	154700	4119182750	26700	26700	26700	26700	0
256	20231220	154600	4119182750	26700	26700	26700	26700	0
257	20231220	154500	4119182750	26700	26700	26700	26700	0
258	20231220	154400	4119182750	26700	26700	26700	26700	0
259	20231220	154300	4119182750	26700	26700	26700	26700	0
260	20231220	154200	4119182750	26700	26700	26700	26700	0
261	20231220	154100	4119182750	26700	26700	26700	26700	0
262	20231220	154000	4119182750	26700	26700	26700	26700	0
263	20231220	153900	4119182750	26700	26700	26700	26700	0
264	20231220	153800	4119182750	26700	26700	26700	26700	0
265	20231220	153700	4119182750	26700	26700	26700	26700	0
266	20231220	153600	4119182750	26700	26700	26700	26700	0
267	20231220	153500	4119182750	26700	26700	26700	26700	0
268	20231220	153400	4119182750	26700	26700	26700	26700	0
269	20231220	153300	4119182750	26700	26700	26700	26700	0
270	20231220	153200	4119182750	26700	26700	26700	26700	0
271	20231220	153100	4119182750	26700	26700	26700	26700	0
272	20231220	153000	4119182750	26700	26700	26700	26700	9638
273	20231220	152900	3990515450	26650	26650	26650	26650	0
274	20231220	152800	3990515450	26650	26650	26650	26650	0
275	20231220	152700	3990515450	26650	26650	26650	26650	0
276	20231220	152600	3990515450	26650	26650	26650	26650	0
277	20231220	152500	3990515450	26650	26650	26650	26650	0
278	20231220	152400	3990515450	26650	26650	26650	26650	0
279	20231220	152300	3990515450	26650	26650	26650	26650	0
280	20231220	152200	3990515450	26650	26650	26650	26650	0
281	20231220	152100	3990515450	26650	26650	26650	26650	0
282	20231220	152000	3990515450	26650	26650	26650	26650	0
283	20231220	151900	3990515450	26650	26600	26650	26600	1681
284	20231220	151800	3945745850	26650	26550	26650	26550	2524
285	20231220	151700	3878607850	26600	26600	26600	26550	60
286	20231220	151600	3877013900	26600	26550	26600	26550	489
287	20231220	151500	3864030900	26600	26550	26600	26550	421
288	20231220	151400	3852836150	26600	26600	26600	26550	207
289	20231220	151300	3847332200	26600	26600	26600	26550	735
290	20231220	151200	3827788600	26650	26600	26650	26600	142
291	20231220	151100	3824011350	26600	26600	26600	26600	442
292	20231220	151000	3812254150	26600	26650	26650	26600	1273
293	20231220	150900	3778391400	26650	26650	26650	26600	637
294	20231220	150800	3761444600	26650	26650	26650	26600	284
295	20231220	150700	3753880350	26600	26600	26650	26600	151
296	20231220	150600	3749860300	26600	26650	26650	26550	357
297	20231220	150500	3740363700	26550	26600	26600	26550	69
298	20231220	150400	3738528400	26600	26600	26600	26550	1330
299	20231220	150300	3703161550	26600	26650	26650	26600	496
300	20231220	150200	3689963400	26600	26600	26650	26600	241
301	20231220	150100	3683552750	26600	26600	26600	26600	226
302	20231220	150000	3677541150	26600	26650	26650	26600	134
303	20231220	145900	3673975650	26700	26700	26700	26600	234
304	20231220	145800	3667746550	26700	26650	26700	26600	106
305	20231220	145700	3664921400	26700	26650	26700	26600	322
306	20231220	145600	3656351800	26650	26600	26650	26550	128
307	20231220	145500	3652948150	26550	26650	26650	26550	572
308	20231220	145400	3637734150	26600	26600	26650	26600	153
309	20231220	145300	3633663300	26600	26600	26600	26550	679
310	20231220	145200	3615628400	26550	26600	26600	26550	212
311	20231220	145100	3609996700	26550	26650	26650	26550	98
312	20231220	145000	3607390800	26650	26600	26700	26550	251
313	20231220	144900	3600718400	26600	26550	26700	26550	205
314	20231220	144800	3595269900	26550	26600	26650	26550	194
315	20231220	144700	3590107600	26650	26650	26650	26600	431
316	20231220	144600	3578639950	26650	26600	26650	26600	254
317	20231220	144500	3571881750	26650	26650	26650	26600	154
318	20231220	144400	3567782600	26650	26600	26650	26600	424
319	20231220	144300	3556503950	26600	26600	26700	26550	186
320	20231220	144200	3551551450	26650	26600	26700	26600	795
321	20231220	144100	3530400600	26650	26650	26650	26600	203
322	20231220	144000	3524998150	26650	26650	26650	26600	159
323	20231220	143900	3520766800	26650	26650	26650	26600	175
324	20231220	143800	3516108800	26700	26700	26700	26650	119
325	20231220	143700	3512936350	26650	26600	26700	26600	814
326	20231220	143600	3491276700	26650	26650	26700	26650	248
327	20231220	143500	3484665750	26700	26650	26700	26600	502
328	20231220	143400	3471290100	26600	26650	26650	26600	235
329	20231220	143300	3465035450	26600	26600	26650	26600	148
330	20231220	143200	3461097750	26650	26600	26650	26600	275
331	20231220	143100	3453779550	26650	26600	26650	26600	136
332	20231220	143000	3450159250	26650	26650	26650	26600	176
333	20231220	142900	3445472650	26650	26600	26650	26600	292
334	20231220	142800	3437702200	26650	26600	26650	26600	234
335	20231220	142700	3431474950	26650	26650	26650	26600	215
336	20231220	142600	3425752850	26600	26650	26650	26600	90
337	20231220	142500	3423358300	26550	26600	26650	26550	6421
338	20231220	142400	3252567500	26650	26650	26650	26600	145
339	20231220	142300	3248707550	26650	26650	26650	26600	269
340	20231220	142200	3241548250	26650	26650	26650	26600	150
341	20231220	142100	3237555250	26650	26650	26650	26600	162
342	20231220	142000	3233243100	26600	26650	26650	26600	193
343	20231220	141900	3228107350	26700	26650	26700	26650	53
344	20231220	141800	3226692900	26600	26650	26650	26600	334
345	20231220	141700	3217803400	26600	26650	26650	26600	168
346	20231220	141600	3213331450	26600	26600	26700	26600	218
347	20231220	141500	3207529150	26650	26600	26650	26600	175
348	20231220	141400	3202870600	26600	26600	26650	26600	383
349	20231220	141300	3192677800	26650	26650	26700	26600	2116
350	20231220	141200	3136350400	26700	26700	26700	26650	75
351	20231220	141100	3134348000	26650	26700	26750	26650	197
352	20231220	141000	3129091300	26700	26700	26750	26700	121
353	20231220	140900	3125858250	26700	26700	26750	26650	238
354	20231220	140800	3119511450	26700	26700	26750	26700	169
355	20231220	140700	3114998850	26650	26700	26700	26650	229
356	20231220	140600	3108893150	26650	26700	26700	26650	235
357	20231220	140500	3102629750	26700	26700	26700	26700	63
358	20231220	140400	3100947650	26650	26700	26700	26650	282
359	20231220	140300	3093429350	26650	26700	26700	26650	188
360	20231220	140200	3088416600	26700	26700	26700	26650	151
361	20231220	140100	3084387550	26700	26700	26700	26700	189
362	20231220	140000	3079341250	26700	26700	26700	26650	128
363	20231220	135900	3075928400	26700	26700	26700	26650	229
364	20231220	135800	3069823900	26700	26650	26700	26650	105
365	20231220	135700	3067023050	26700	26700	26700	26650	240
366	20231220	135600	3060622450	26650	26700	26700	26650	152
367	20231220	135500	3056569100	26650	26700	26700	26650	255
368	20231220	135400	3049770850	26700	26700	26700	26650	138
369	20231220	135300	3046090150	26700	26700	26700	26650	258
370	20231220	135200	3039213250	26700	26700	26700	26650	189
371	20231220	135100	3034170700	26700	26650	26700	26650	139
372	20231220	135000	3030464050	26700	26700	26700	26650	308
373	20231220	134900	3022247850	26650	26700	26700	26650	140
374	20231220	134800	3018514200	26650	26700	26700	26650	288
375	20231220	134700	3010836000	26700	26650	26700	26650	90
376	20231220	134600	3008437100	26700	26650	26700	26650	274
377	20231220	134500	3001132000	26700	26650	26700	26650	567
378	20231220	134400	2986019450	26650	26600	26650	26600	125
379	20231220	134300	2982691200	26600	26600	26650	26600	211
380	20231220	134200	2977078400	26600	26600	26600	26600	131
381	20231220	134100	2973593800	26600	26650	26650	26600	226
382	20231220	134000	2967581700	26650	26650	26650	26650	6
383	20231220	133900	2967421800	26600	26650	26650	26600	202
384	20231220	133800	2962048550	26650	26650	26650	26650	723
385	20231220	133700	2942780600	26650	26650	26700	26650	232
386	20231220	133600	2936597700	26700	26650	26700	26650	276
387	20231220	133500	2929242100	26700	26700	26700	26700	4
388	20231220	133400	2929135300	26650	26650	26650	26600	683
389	20231220	133300	2910941650	26650	26650	26650	26600	151
390	20231220	133200	2906921200	26650	26600	26650	26600	342
391	20231220	133100	2897821750	26600	26600	26600	26600	81
392	20231220	133000	2895667150	26600	26650	26650	26600	80
393	20231220	132900	2893538600	26650	26600	26650	26600	294
394	20231220	132800	2885707300	26650	26650	26650	26650	22
395	20231220	132700	2885121000	26600	26650	26650	26600	319
396	20231220	132600	2876630650	26650	26650	26650	26600	186
397	20231220	132500	2871681050	26650	26650	26650	26600	258
398	20231220	132400	2864809150	26650	26650	26650	26650	246
399	20231220	132300	2858253250	26650	26600	26650	26600	79
400	20231220	132200	2856151550	26600	26600	26650	26600	551
401	20231220	132100	2841492450	26650	26650	26650	26650	455
402	20231220	132000	2829366700	26650	26650	26650	26600	119
403	20231220	131900	2826198650	26650	26650	26650	26650	98
404	20231220	131800	2823586950	26650	26650	26650	26650	120
405	20231220	131700	2820388950	26700	26700	26700	26600	2960
406	20231220	131600	2741530100	26700	26700	26700	26650	248
407	20231220	131500	2734919250	26650	26650	26650	26650	96
408	20231220	131400	2732360850	26650	26650	26650	26650	520
409	20231220	131300	2718502850	26650	26700	26700	26650	328
410	20231220	131200	2709755450	26650	26700	26700	26650	105
411	20231220	131100	2706956600	26650	26700	26700	26650	310
412	20231220	131000	2698689750	26650	26650	26700	26650	346
413	20231220	130900	2689466950	26650	26700	26700	26650	232
414	20231220	130800	2683283000	26700	26650	26700	26650	194
415	20231220	130700	2678107900	26650	26650	26650	26650	202
416	20231220	130600	2672724600	26700	26700	26700	26700	15
417	20231220	130500	2672324100	26700	26700	26700	26700	64
418	20231220	130400	2670615300	26700	26700	26700	26650	319
419	20231220	130300	2662105400	26700	26700	26700	26700	189
420	20231220	130200	2657059100	26700	26700	26700	26700	1926
421	20231220	130100	2605634900	26750	26750	26750	26750	3
422	20231220	130000	2605554650	26750	26700	26750	26700	261
423	20231220	125900	2598583200	26750	26750	26750	26700	53
424	20231220	125800	2597166400	26750	26800	26800	26750	18
425	20231220	125700	2596684550	26750	26750	26800	26750	1118
426	20231220	125600	2566776000	26750	26750	26750	26700	237
427	20231220	125500	2560440600	26750	26700	26750	26700	233
428	20231220	125400	2554219250	26700	26750	26750	26700	97
429	20231220	125300	2551629200	26700	26700	26750	26700	365
430	20231220	125200	2541868650	26750	26750	26750	26700	115
431	20231220	125100	2538797900	26700	26700	26700	26700	92
432	20231220	125000	2536341500	26700	26750	26800	26700	352
433	20231220	124900	2526932750	26700	26750	26750	26700	78
434	20231220	124800	2524850050	26700	26700	26700	26700	220
435	20231220	124700	2518976050	26750	26700	26750	26700	93
436	20231220	124600	2516492750	26700	26700	26700	26700	207
437	20231220	124500	2510965850	26700	26750	26750	26700	62
438	20231220	124400	2509307450	26800	26700	26800	26700	686
439	20231220	124300	2490964150	26700	26700	26750	26700	67
440	20231220	124200	2489174600	26700	26750	26750	26700	128
441	20231220	124100	2485755400	26750	26700	26750	26700	691
442	20231220	124000	2467305200	26700	26700	26700	26700	80
443	20231220	123900	2465169200	26650	26700	26700	26650	323
444	20231220	123800	2456558600	26700	26700	26700	26700	386
445	20231220	123700	2446252400	26800	26700	26800	26700	375
446	20231220	123600	2436232150	26700	26700	26700	26650	184
447	20231220	123500	2431322700	26700	26700	26700	26650	349
448	20231220	123400	2422009050	26700	26650	26700	26650	524
449	20231220	123300	2408039350	26700	26700	26750	26700	1545
450	20231220	123200	2366787700	26700	26700	26700	26700	1634
451	20231220	123100	2323159900	26750	26750	26750	26700	126
452	20231220	123000	2319793850	26750	26700	26750	26700	159
453	20231220	122900	2315548000	26750	26750	26750	26750	58
454	20231220	122800	2313996500	26700	26750	26750	26700	305
455	20231220	122700	2305842650	26750	26750	26750	26750	69
456	20231220	122600	2303996900	26800	26750	26800	26750	113
457	20231220	122500	2300973950	26800	26750	26800	26700	468
458	20231220	122400	2288458600	26750	26700	26750	26700	336
459	20231220	122300	2279474350	26700	26700	26700	26700	222
460	20231220	122200	2273546950	26700	26700	26700	26700	148
461	20231220	122100	2269595350	26700	26700	26700	26700	96
462	20231220	122000	2267032150	26700	26750	26750	26700	243
463	20231220	121900	2260534500	26750	26700	26750	26700	448
464	20231220	121800	2248572050	26750	26750	26750	26750	959
465	20231220	121700	2222918800	26750	26750	26750	26750	86
466	20231220	121600	2220618300	26750	26750	26750	26750	230
467	20231220	121500	2214465800	26750	26750	26750	26750	82
468	20231220	121400	2212272300	26750	26750	26750	26750	31
469	20231220	121300	2211443050	26750	26750	26750	26750	129
470	20231220	121200	2207992300	26750	26800	26800	26750	566
471	20231220	121100	2192838750	26800	26750	26800	26750	1467
472	20231220	121000	2153586800	26800	26750	26800	26750	113
473	20231220	120900	2150563800	26750	26800	26800	26750	251
474	20231220	120800	2143844400	26750	26800	26800	26750	76
475	20231220	120700	2141808100	26750	26800	26800	26750	1837
476	20231220	120600	2092663050	26850	26800	26850	26800	512
477	20231220	120500	2078941050	26800	26800	26800	26800	198
478	20231220	120400	2073634650	26800	26800	26800	26750	120
479	20231220	120300	2070422700	26750	26750	26750	26750	533
480	20231220	120200	2056164950	26800	26750	26800	26750	274
481	20231220	120100	2048833950	26800	26800	26850	26800	2937
482	20231220	120000	1970119850	26800	26800	26850	26800	173
483	20231220	115900	1965483200	26800	26800	26800	26800	60
484	20231220	115800	1963875200	26800	26800	26800	26800	271
485	20231220	115700	1956612400	26800	26800	26800	26800	52
486	20231220	115600	1955218800	26850	26850	26850	26800	158
487	20231220	115500	1950981300	26850	26800	26850	26800	82
488	20231220	115400	1948782250	26850	26800	26850	26800	220
489	20231220	115300	1942879700	26800	26850	26850	26800	7
490	20231220	115200	1942691900	26800	26800	26900	26800	87
491	20231220	115100	1940359900	26800	26800	26900	26800	469
492	20231220	115000	1927783750	26800	26850	26850	26800	59
493	20231220	114900	1926202350	26800	26800	26800	26750	1210
494	20231220	114800	1893776950	26800	26800	26800	26750	507
495	20231220	114700	1880199350	26800	26750	26800	26750	138
496	20231220	114600	1876506500	26800	26800	26800	26750	155
497	20231220	114500	1872359900	26750	26800	26800	26750	63
498	20231220	114400	1870671850	26800	26750	26800	26750	366
499	20231220	114300	1860880000	26750	26800	26800	26750	489
500	20231220	114200	1847795450	26850	26800	26850	26750	981
501	20231220	114100	1821501350	26800	26850	26850	26800	958
502	20231220	114000	1795821700	26850	26850	26850	26850	1144
503	20231220	113900	1765105300	26900	26950	26950	26900	51
504	20231220	113800	1763733250	26900	26900	26950	26850	474
505	20231220	113700	1750984950	26850	26900	26900	26850	256
506	20231220	113600	1744103200	26900	26850	26900	26850	404
507	20231220	113500	1733239300	26850	26900	26900	26850	105
508	20231220	113400	1730419550	26850	26900	26900	26850	201
509	20231220	113300	1725020050	26900	26900	26950	26900	1342
510	20231220	113200	1688920200	26900	26900	26900	26900	223
511	20231220	113100	1682921500	26950	26950	26950	26950	10
512	20231220	113000	1682652000	26950	26950	26950	26900	1135
513	20231220	112900	1652063800	26950	26950	26950	26900	151
514	20231220	112800	1647997200	26900	26950	26950	26900	120
515	20231220	112700	1644767950	26950	26950	26950	26950	107
516	20231220	112600	1641884300	26950	26950	26950	26950	76
517	20231220	112500	1639836100	26950	26950	26950	26950	17
518	20231220	112400	1639377950	26950	26950	26950	26900	43
519	20231220	112300	1638221050	26950	26950	26950	26950	0
520	20231220	112200	1638221050	26950	26950	26950	26900	169
521	20231220	112100	1633667000	26950	26950	26950	26950	12
522	20231220	112000	1633343600	26950	26950	26950	26950	41
523	20231220	111900	1632238650	26950	26950	26950	26950	40
524	20231220	111800	1631160650	26950	26950	26950	26950	35
525	20231220	111700	1630217400	26950	26950	26950	26950	326
526	20231220	111600	1621431700	26950	26950	26950	26950	1
527	20231220	111500	1621404750	27000	26950	27000	26950	10
528	20231220	111400	1621134800	27000	27000	27000	27000	706
529	20231220	111300	1602072800	26950	26950	26950	26950	81
530	20231220	111200	1599889850	26950	26950	26950	26950	51
531	20231220	111100	1598515400	26950	26950	26950	26950	0
532	20231220	111000	1598515400	26950	26950	26950	26950	679
533	20231220	110900	1580216350	26950	26950	27000	26950	1146
534	20231220	110800	1549329150	26950	26950	26950	26950	0
535	20231220	110700	1549329150	26950	26950	26950	26950	19
536	20231220	110600	1548817100	26950	26950	26950	26950	10
537	20231220	110500	1548547600	26950	26950	26950	26950	40
538	20231220	110400	1547469600	26950	26950	26950	26950	1
539	20231220	110300	1547442650	27000	27000	27000	27000	19
540	20231220	110200	1546929650	26950	27050	27050	26950	39
541	20231220	110100	1545875200	27050	27050	27050	27050	1
542	20231220	110000	1545848150	27000	27000	27000	27000	75
543	20231220	105900	1543823150	27000	27000	27000	27000	217
544	20231220	105800	1537964150	27000	27000	27000	27000	0
545	20231220	105700	1537964150	27000	27000	27000	27000	185
546	20231220	105600	1532969150	27000	27000	27000	27000	0
547	20231220	105500	1532969150	27000	27000	27000	27000	45
548	20231220	105400	1531754150	27000	27050	27050	27000	113
549	20231220	105300	1528702950	27050	27050	27050	27050	3
550	20231220	105200	1528621800	27050	26950	27050	26950	122
551	20231220	105100	1525321800	26950	27050	27050	26950	87
552	20231220	105000	1522974700	26950	27050	27050	26950	115
553	20231220	104900	1519871500	27050	27100	27100	27050	170
554	20231220	104800	1515267450	27050	27100	27100	27050	807
555	20231220	104700	1493397900	27100	27100	27100	27100	7
556	20231220	104600	1493208200	27150	27050	27150	27050	2000
557	20231220	104500	1439040000	27000	27050	27050	27000	73
558	20231220	104400	1437067500	27000	27000	27000	27000	0
559	20231220	104300	1437067500	27000	27000	27000	27000	203
560	20231220	104200	1431586500	26950	27000	27000	26950	69
561	20231220	104100	1429726850	27000	27000	27000	27000	2352
562	20231220	104000	1366222850	27100	26950	27100	26950	103
563	20231220	103900	1363442700	27050	27050	27050	27050	4
564	20231220	103800	1363334500	27050	27000	27050	27000	1160
565	20231220	103700	1331962350	27000	27000	27000	27000	2
566	20231220	103600	1331908350	27000	27000	27000	27000	178
567	20231220	103500	1327102350	27100	27100	27100	27100	0
568	20231220	103400	1327102350	27100	27100	27100	27100	3
569	20231220	103300	1327021050	27100	27100	27100	27100	4
570	20231220	103200	1326912650	27100	27050	27100	27000	721
571	20231220	103100	1307444300	27050	27050	27050	27050	317
572	20231220	103000	1298869450	27050	27050	27050	27050	4
573	20231220	102900	1298761250	27050	27050	27050	27050	837
574	20231220	102800	1276120400	27050	27050	27050	27050	131
575	20231220	102700	1272576850	27050	27050	27150	27050	405
576	20231220	102600	1261609350	27050	27150	27150	27050	2598
577	20231220	102500	1191147800	27200	27150	27200	27150	2354
578	20231220	102400	1127234750	27150	27150	27150	27150	28
579	20231220	102300	1126474550	27100	27150	27150	27100	177
580	20231220	102200	1121676500	27100	27000	27100	27000	3617
581	20231220	102100	1023714900	27050	27050	27050	27000	262
582	20231220	102000	1016640500	27050	27000	27050	27000	20
583	20231220	101900	1016100450	27050	27050	27050	27050	61
584	20231220	101800	1014450400	27050	27050	27050	27050	59
585	20231220	101700	1012854450	27050	27050	27050	27050	100
586	20231220	101600	1010149450	27000	27050	27050	27000	201
587	20231220	101500	1004712450	27000	27050	27050	27000	54
588	20231220	101400	1003254250	27000	27000	27000	27000	100
589	20231220	101300	1000554250	27000	27050	27050	27000	266
590	20231220	101200	993359900	27050	27100	27100	27050	488
591	20231220	101100	980145550	27050	27050	27050	27000	224
592	20231220	101000	974093350	27050	27000	27100	27000	116
593	20231220	100900	970951000	27100	27050	27100	27050	105
594	20231220	100800	968108100	27050	27000	27050	27000	1416
595	20231220	100700	929807200	27000	27000	27000	27000	152
596	20231220	100600	925703200	27000	27000	27050	27000	240
597	20231220	100500	919222950	27000	27000	27000	27000	454
598	20231220	100400	906964950	27000	27000	27050	27000	134
599	20231220	100300	903346750	27000	27000	27000	27000	1646
600	20231220	100200	858904750	26950	26850	26950	26850	1050
601	20231220	100100	830607350	26850	26900	26900	26850	170
602	20231220	100000	826041500	26850	26950	26950	26850	220
603	20231220	095900	820134400	26850	26900	26950	26850	138
604	20231220	095800	816427850	26900	26850	26950	26850	307
605	20231220	095700	808169650	26850	26850	26850	26850	6
606	20231220	095600	808008550	26850	26900	26950	26850	104
607	20231220	095500	805214500	26900	26950	26950	26900	40
608	20231220	095400	804137650	26950	26850	26950	26850	664
609	20231220	095300	786244400	26900	26850	26900	26850	372
610	20231220	095200	776256150	26850	26850	26900	26850	183
611	20231220	095100	771340100	26850	26900	26900	26850	958
612	20231220	095000	745571450	26900	26900	26950	26900	591
613	20231220	094900	729669850	26900	26900	26900	26900	638
614	20231220	094800	712507650	26900	26950	26950	26900	14
615	20231220	094700	712130400	26950	26950	27000	26950	1286
616	20231220	094600	677472650	26900	26950	26950	26900	33
617	20231220	094500	676583450	26950	27000	27000	26950	716
618	20231220	094400	657287200	26950	26950	27000	26950	5
619	20231220	094300	657152350	27000	26950	27000	26950	321
620	20231220	094200	648501350	26950	26950	27000	26950	44
621	20231220	094100	647315500	26950	26950	26950	26950	2
622	20231220	094000	647261600	26950	26950	26950	26950	30
623	20231220	093900	646453100	27000	26950	27000	26950	281
624	20231220	093800	638879750	26950	27000	27050	26950	518
625	20231220	093700	624905900	27000	27000	27000	26950	577
626	20231220	093600	609343000	27000	27000	27050	27000	601
627	20231220	093500	593111050	27000	27000	27000	27000	330
628	20231220	093400	584201050	27000	27000	27000	27000	448
629	20231220	093300	572105050	27000	27000	27000	27000	579
630	20231220	093200	556472050	27000	27050	27050	27000	467
631	20231220	093100	543841400	27050	27100	27100	27050	1954
632	20231220	093000	490924550	27100	27100	27150	27100	821
633	20231220	092900	468672400	27150	27050	27150	27050	1121
634	20231220	092800	438304650	27050	27050	27100	27050	1402
635	20231220	092700	400379950	27000	26950	27050	26950	1710
636	20231220	092600	354228200	26950	26950	27000	26950	313
637	20231220	092500	345792800	26950	26950	26950	26950	70
638	20231220	092400	343906300	26950	26900	27000	26900	832
639	20231220	092300	321484650	26900	26850	26950	26850	2243
640	20231220	092200	261154050	26900	26900	26900	26850	194
641	20231220	092100	255944950	26850	26900	26900	26850	334
642	20231220	092000	246976100	26900	26900	26900	26900	29
643	20231220	091900	246196000	26900	26900	26900	26850	771
644	20231220	091800	225456350	26900	26800	26900	26800	491
645	20231220	091700	212283200	26800	26750	26800	26700	1093
646	20231220	091600	182996400	26750	26750	26800	26750	181
647	20231220	091500	178154150	26750	26800	26800	26750	402
648	20231220	091400	167389200	26750	26750	26800	26750	6
649	20231220	091300	167228650	26800	26800	26800	26750	10
650	20231220	091200	166960850	26750	26800	26900	26750	211
651	20231220	091100	161301000	26800	26750	26800	26750	193
652	20231220	091000	156129700	26750	26800	26800	26750	6
653	20231220	090900	155969100	26750	26700	26750	26700	99
654	20231220	090800	153325500	26700	26700	26750	26700	100
655	20231220	090700	150652100	26700	26700	26750	26650	1146
656	20231220	090600	120102050	26700	26700	26800	26700	203
657	20231220	090500	114679250	26700	26750	26800	26700	439
658	20231220	090400	102956550	26700	26750	26800	26700	1148
659	20231220	090300	72293350	26750	26750	26800	26700	434
660	20231220	090200	60683900	26750	26750	26800	26750	633
661	20231220	090100	43729200	26750	26750	26750	26750	50
662	20231220	090000	42391700	26850	26750	26900	26750	1583