KissMeData/000880/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183200	4649604150	25650	25650	25650	25650	3605
3	20231222	183100	4649604150	25650	25650	25650	25650	0
4	20231222	183000	4649604150	25650	25650	25650	25650	0
5	20231222	182900	4649604150	25650	25650	25650	25650	0
6	20231222	182800	4649604150	25650	25650	25650	25650	0
7	20231222	182700	4649604150	25650	25650	25650	25650	0
8	20231222	182600	4649604150	25650	25650	25650	25650	0
9	20231222	182500	4649604150	25650	25650	25650	25650	0
10	20231222	182400	4649604150	25650	25650	25650	25650	0
11	20231222	182300	4649604150	25650	25650	25650	25650	0
12	20231222	182200	4649604150	25650	25650	25650	25650	0
13	20231222	182100	4649604150	25650	25650	25650	25650	0
14	20231222	182000	4649604150	25650	25650	25650	25650	0
15	20231222	181900	4649604150	25650	25650	25650	25650	0
16	20231222	181800	4649604150	25650	25650	25650	25650	0
17	20231222	181700	4649604150	25650	25650	25650	25650	0
18	20231222	181600	4649604150	25650	25650	25650	25650	0
19	20231222	181500	4649604150	25650	25650	25650	25650	0
20	20231222	181400	4649604150	25650	25650	25650	25650	0
21	20231222	181300	4649604150	25650	25650	25650	25650	0
22	20231222	181200	4649604150	25650	25650	25650	25650	0
23	20231222	181100	4649604150	25650	25650	25650	25650	0
24	20231222	181000	4649604150	25650	25650	25650	25650	0
25	20231222	180900	4649604150	25650	25650	25650	25650	0
26	20231222	180800	4649604150	25650	25650	25650	25650	0
27	20231222	180700	4649604150	25650	25650	25650	25650	0
28	20231222	180600	4649604150	25650	25650	25650	25650	0
29	20231222	180500	4649604150	25650	25650	25650	25650	0
30	20231222	180400	4649604150	25650	25650	25650	25650	0
31	20231222	180300	4649604150	25650	25650	25650	25650	0
32	20231222	180200	4649604150	25650	25650	25650	25650	3605
33	20231222	180100	4649604150	25650	25650	25650	25650	0
34	20231222	180000	4649604150	25650	25650	25650	25650	0
35	20231222	175900	4649604150	25650	25650	25650	25650	0
36	20231222	175800	4649604150	25650	25650	25650	25650	0
37	20231222	175700	4649604150	25650	25650	25650	25650	0
38	20231222	175600	4649604150	25650	25650	25650	25650	0
39	20231222	175500	4649604150	25650	25650	25650	25650	0
40	20231222	175400	4649604150	25650	25650	25650	25650	0
41	20231222	175300	4649604150	25650	25650	25650	25650	0
42	20231222	175200	4649604150	25650	25650	25650	25650	0
43	20231222	175100	4649604150	25650	25650	25650	25650	0
44	20231222	175000	4649604150	25650	25650	25650	25650	0
45	20231222	174900	4649604150	25650	25650	25650	25650	0
46	20231222	174800	4649604150	25650	25650	25650	25650	0
47	20231222	174700	4649604150	25650	25650	25650	25650	0
48	20231222	174600	4649604150	25650	25650	25650	25650	0
49	20231222	174500	4649604150	25650	25650	25650	25650	0
50	20231222	174400	4649604150	25650	25650	25650	25650	0
51	20231222	174300	4649604150	25650	25650	25650	25650	0
52	20231222	174200	4649604150	25650	25650	25650	25650	0
53	20231222	174100	4649604150	25650	25650	25650	25650	0
54	20231222	174000	4649604150	25650	25650	25650	25650	0
55	20231222	173900	4649604150	25650	25650	25650	25650	0
56	20231222	173800	4649604150	25650	25650	25650	25650	0
57	20231222	173700	4649604150	25650	25650	25650	25650	0
58	20231222	173600	4649604150	25650	25650	25650	25650	0
59	20231222	173500	4649604150	25650	25650	25650	25650	0
60	20231222	173400	4649604150	25650	25650	25650	25650	0
61	20231222	173300	4649604150	25650	25650	25650	25650	0
62	20231222	173200	4649604150	25650	25650	25650	25650	3605
63	20231222	173100	4649604150	25650	25650	25650	25650	0
64	20231222	173000	4649604150	25650	25650	25650	25650	0
65	20231222	172900	4649604150	25650	25650	25650	25650	0
66	20231222	172800	4649604150	25650	25650	25650	25650	0
67	20231222	172700	4649604150	25650	25650	25650	25650	0
68	20231222	172600	4649604150	25650	25650	25650	25650	0
69	20231222	172500	4649604150	25650	25650	25650	25650	0
70	20231222	172400	4649604150	25650	25650	25650	25650	0
71	20231222	172300	4649604150	25650	25650	25650	25650	0
72	20231222	172200	4649604150	25650	25650	25650	25650	0
73	20231222	172100	4649604150	25650	25650	25650	25650	0
74	20231222	172000	4649604150	25650	25650	25650	25650	0
75	20231222	171900	4649604150	25650	25650	25650	25650	0
76	20231222	171800	4649604150	25650	25650	25650	25650	0
77	20231222	171700	4649604150	25650	25650	25650	25650	0
78	20231222	171600	4649604150	25650	25650	25650	25650	0
79	20231222	171500	4649604150	25650	25650	25650	25650	0
80	20231222	171400	4649604150	25650	25650	25650	25650	0
81	20231222	171300	4649604150	25650	25650	25650	25650	0
82	20231222	171200	4649604150	25650	25650	25650	25650	0
83	20231222	171100	4649604150	25650	25650	25650	25650	0
84	20231222	171000	4649604150	25650	25650	25650	25650	0
85	20231222	170900	4649604150	25650	25650	25650	25650	0
86	20231222	170800	4649604150	25650	25650	25650	25650	0
87	20231222	170700	4649604150	25650	25650	25650	25650	0
88	20231222	170600	4649604150	25650	25650	25650	25650	0
89	20231222	170500	4649604150	25650	25650	25650	25650	0
90	20231222	170400	4649604150	25650	25650	25650	25650	0
91	20231222	170300	4649604150	25650	25650	25650	25650	0
92	20231222	170200	4649604150	25650	25650	25650	25650	3605
93	20231222	170100	4649604150	25650	25650	25650	25650	0
94	20231222	170000	4649604150	25650	25650	25650	25650	0
95	20231222	165900	4649604150	25650	25650	25650	25650	0
96	20231222	165800	4649604150	25650	25650	25650	25650	0
97	20231222	165700	4649604150	25650	25650	25650	25650	0
98	20231222	165600	4649604150	25650	25650	25650	25650	0
99	20231222	165500	4649604150	25650	25650	25650	25650	0
100	20231222	165400	4649604150	25650	25650	25650	25650	0
101	20231222	165300	4649604150	25650	25650	25650	25650	0
102	20231222	165200	4649604150	25650	25650	25650	25650	0
103	20231222	165100	4649604150	25650	25650	25650	25650	0
104	20231222	165000	4649604150	25650	25650	25650	25650	0
105	20231222	164900	4649604150	25650	25650	25650	25650	0
106	20231222	164800	4649604150	25650	25650	25650	25650	0
107	20231222	164700	4649604150	25650	25650	25650	25650	0
108	20231222	164600	4649604150	25650	25650	25650	25650	0
109	20231222	164500	4649604150	25650	25650	25650	25650	0
110	20231222	164400	4649604150	25650	25650	25650	25650	0
111	20231222	164300	4649604150	25650	25650	25650	25650	0
112	20231222	164200	4649604150	25650	25650	25650	25650	0
113	20231222	164100	4649604150	25650	25650	25650	25650	0
114	20231222	164000	4649604150	25650	25650	25650	25650	0
115	20231222	163900	4649604150	25650	25650	25650	25650	0
116	20231222	163800	4649604150	25650	25650	25650	25650	0
117	20231222	163700	4649604150	25650	25650	25650	25650	0
118	20231222	163600	4649604150	25650	25650	25650	25650	0
119	20231222	163500	4649604150	25650	25650	25650	25650	0
120	20231222	163400	4649604150	25650	25650	25650	25650	0
121	20231222	163300	4649604150	25650	25650	25650	25650	0
122	20231222	163200	4649604150	25650	25650	25650	25650	3605
123	20231222	163100	4649604150	25650	25650	25650	25650	0
124	20231222	163000	4649604150	25650	25650	25650	25650	0
125	20231222	162900	4649604150	25650	25650	25650	25650	0
126	20231222	162800	4649604150	25650	25650	25650	25650	0
127	20231222	162700	4649604150	25650	25650	25650	25650	0
128	20231222	162600	4649604150	25650	25650	25650	25650	0
129	20231222	162500	4649604150	25650	25650	25650	25650	0
130	20231222	162400	4649604150	25650	25650	25650	25650	0
131	20231222	162300	4649604150	25650	25650	25650	25650	0
132	20231222	162200	4649604150	25650	25650	25650	25650	0
133	20231222	162100	4649604150	25650	25650	25650	25650	0
134	20231222	162000	4649604150	25650	25650	25650	25650	0
135	20231222	161900	4649604150	25650	25650	25650	25650	0
136	20231222	161800	4649604150	25650	25650	25650	25650	0
137	20231222	161700	4649604150	25650	25650	25650	25650	0
138	20231222	161600	4649604150	25650	25650	25650	25650	0
139	20231222	161500	4649604150	25650	25650	25650	25650	0
140	20231222	161400	4649604150	25650	25650	25650	25650	0
141	20231222	161300	4649604150	25650	25650	25650	25650	0
142	20231222	161200	4649604150	25650	25650	25650	25650	0
143	20231222	161100	4649604150	25650	25650	25650	25650	0
144	20231222	161000	4649604150	25650	25650	25650	25650	0
145	20231222	160900	4649604150	25650	25650	25650	25650	0
146	20231222	160800	4649604150	25650	25650	25650	25650	0
147	20231222	160700	4649604150	25650	25650	25650	25650	0
148	20231222	160600	4649604150	25650	25650	25650	25650	0
149	20231222	160500	4649604150	25650	25650	25650	25650	0
150	20231222	160400	4649604150	25650	25650	25650	25650	0
151	20231222	160300	4649604150	25650	25650	25650	25650	0
152	20231222	160200	4649604150	25650	25650	25650	25650	3605
153	20231222	160100	4649604150	25650	25650	25650	25650	0
154	20231222	160000	4649604150	25650	25650	25650	25650	0
155	20231222	155900	4649604150	25650	25650	25650	25650	0
156	20231222	155800	4649604150	25650	25650	25650	25650	0
157	20231222	155700	4649604150	25650	25650	25650	25650	0
158	20231222	155600	4649604150	25650	25650	25650	25650	0
159	20231222	155500	4649604150	25650	25650	25650	25650	0
160	20231222	155400	4649604150	25650	25650	25650	25650	0
161	20231222	155300	4649604150	25650	25650	25650	25650	0
162	20231222	155200	4649604150	25650	25650	25650	25650	0
163	20231222	155100	4649604150	25650	25650	25650	25650	0
164	20231222	155000	4649604150	25650	25650	25650	25650	0
165	20231222	154900	4649604150	25650	25650	25650	25650	0
166	20231222	154800	4649604150	25650	25650	25650	25650	0
167	20231222	154700	4649604150	25650	25650	25650	25650	0
168	20231222	154600	4649604150	25650	25650	25650	25650	0
169	20231222	154500	4649604150	25650	25650	25650	25650	0
170	20231222	154400	4649604150	25650	25650	25650	25650	0
171	20231222	154300	4649604150	25650	25650	25650	25650	0
172	20231222	154200	4649604150	25650	25650	25650	25650	0
173	20231222	154100	4649604150	25650	25650	25650	25650	0
174	20231222	154000	4649604150	25650	25650	25650	25650	0
175	20231222	153900	4649604150	25650	25650	25650	25650	0
176	20231222	153800	4649604150	25650	25650	25650	25650	0
177	20231222	153700	4649604150	25650	25650	25650	25650	0
178	20231222	153600	4649604150	25650	25650	25650	25650	0
179	20231222	153500	4649604150	25650	25650	25650	25650	0
180	20231222	153400	4649604150	25650	25650	25650	25650	0
181	20231222	153300	4649604150	25650	25650	25650	25650	0
182	20231222	153200	4649604150	25650	25650	25650	25650	3605
183	20231222	153100	4649604150	25650	25650	25650	25650	0
184	20231222	153000	4649604150	25650	25650	25650	25650	3605
185	20231222	152900	4557135900	25650	25650	25650	25650	0
186	20231222	152800	4557135900	25650	25650	25650	25650	0
187	20231222	152700	4557135900	25650	25650	25650	25650	0
188	20231222	152600	4557135900	25650	25650	25650	25650	0
189	20231222	152500	4557135900	25650	25650	25650	25650	0
190	20231222	152400	4557135900	25650	25650	25650	25650	0
191	20231222	152300	4557135900	25650	25650	25650	25650	0
192	20231222	152200	4557135900	25650	25650	25650	25650	0
193	20231222	152100	4557135900	25650	25650	25650	25650	0
194	20231222	152000	4557135900	25650	25650	25650	25650	0
195	20231222	151900	4557135900	25650	25650	25650	25600	355
196	20231222	151800	4548045050	25650	25600	25650	25600	280
197	20231222	151700	4540868150	25650	25600	25650	25600	78
198	20231222	151600	4538868000	25600	25600	25650	25600	152
199	20231222	151500	4534970550	25650	25600	25650	25600	18
200	20231222	151400	4534509100	25600	25600	25600	25600	150
201	20231222	151300	4530669100	25600	25650	25650	25600	33
202	20231222	151200	4529823750	25650	25650	25650	25650	129
203	20231222	151100	4526514900	25650	25650	25650	25650	3389
204	20231222	151000	4439587050	25600	25600	25650	25600	40
205	20231222	150900	4438562900	25600	25650	25650	25600	906
206	20231222	150800	4415325100	25650	25650	25650	25650	10
207	20231222	150700	4415068600	25650	25600	25650	25600	801
208	20231222	150600	4394562950	25600	25650	25650	25600	201
209	20231222	150500	4389417200	25650	25600	25650	25600	144
210	20231222	150400	4385723850	25650	25650	25650	25650	190
211	20231222	150300	4380850350	25600	25600	25650	25600	192
212	20231222	150200	4375935000	25600	25650	25650	25600	149
213	20231222	150100	4372114250	25650	25650	25650	25650	66
214	20231222	150000	4370421350	25650	25650	25650	25600	153
215	20231222	145900	4366496950	25650	25650	25650	25600	104
216	20231222	145800	4363830450	25650	25650	25650	25650	162
217	20231222	145700	4359675150	25600	25650	25650	25600	2037
218	20231222	145600	4307427100	25600	25700	25700	25600	85
219	20231222	145500	4305248100	25650	25650	25700	25600	231
220	20231222	145400	4299323900	25600	25650	25650	25600	695
221	20231222	145300	4281512150	25600	25650	25650	25600	1640
222	20231222	145200	4239446250	25650	25600	25650	25600	469
223	20231222	145100	4227439000	25650	25650	25650	25650	22
224	20231222	145000	4226874700	25650	25650	25650	25600	37
225	20231222	144900	4225926650	25650	25650	25650	25650	1339
226	20231222	144800	4191581300	25650	25650	25700	25650	198
227	20231222	144700	4186501750	25650	25600	25650	25600	318
228	20231222	144600	4178360100	25650	25650	25700	25650	2246
229	20231222	144500	4120749450	25600	25650	25650	25600	149
230	20231222	144400	4116934300	25600	25650	25700	25600	2110
231	20231222	144300	4062810700	25650	25700	25700	25650	987
232	20231222	144200	4037493250	25700	25650	25700	25650	594
233	20231222	144100	4022256450	25700	25700	25700	25650	1209
234	20231222	144000	3991244500	25700	25700	25700	25650	1975
235	20231222	143900	3940584350	25650	25700	25700	25650	177
236	20231222	143800	3936043550	25650	25700	25700	25650	117
237	20231222	143700	3933040800	25650	25650	25700	25650	760
238	20231222	143600	3913546050	25650	25700	25700	25650	281
239	20231222	143500	3906337700	25700	25650	25700	25650	103
240	20231222	143400	3903695050	25650	25700	25700	25650	95
241	20231222	143300	3901257400	25700	25650	25700	25650	196
242	20231222	143200	3896229150	25700	25700	25700	25700	23
243	20231222	143100	3895638050	25700	25650	25700	25650	81
244	20231222	143000	3893557350	25650	25700	25700	25650	193
245	20231222	142900	3888606200	25700	25650	25700	25650	391
246	20231222	142800	3878575600	25650	25700	25700	25650	309
247	20231222	142700	3870641800	25650	25650	25700	25650	108
248	20231222	142600	3867867700	25700	25700	25700	25650	84
249	20231222	142500	3865709450	25650	25650	25700	25650	263
250	20231222	142400	3858959650	25700	25700	25700	25650	140
251	20231222	142300	3855366900	25700	25700	25700	25650	128
252	20231222	142200	3852078450	25700	25700	25700	25650	229
253	20231222	142100	3846200500	25700	25700	25700	25650	41
254	20231222	142000	3845146850	25700	25700	25700	25650	245
255	20231222	141900	3838859350	25650	25700	25700	25650	277
256	20231222	141800	3831753350	25650	25650	25700	25650	153
257	20231222	141700	3827827700	25700	25700	25700	25700	25
258	20231222	141600	3827185200	25650	25700	25700	25650	263
259	20231222	141500	3820437750	25650	25700	25700	25650	24
260	20231222	141400	3819821300	25700	25700	25700	25700	228
261	20231222	141300	3813961700	25650	25700	25700	25650	161
262	20231222	141200	3809831350	25650	25700	25700	25650	57
263	20231222	141100	3808367700	25700	25700	25700	25700	17
264	20231222	141000	3807930800	25650	25700	25700	25650	196
265	20231222	140900	3802902200	25700	25650	25700	25650	37
266	20231222	140800	3801952400	25700	25700	25700	25700	976
267	20231222	140700	3776869200	25700	25650	25700	25650	248
268	20231222	140600	3770507050	25650	25650	25700	25650	38
269	20231222	140500	3769530950	25700	25650	25700	25650	126
270	20231222	140400	3766298350	25650	25650	25700	25650	262
271	20231222	140300	3759576450	25650	25650	25700	25650	232
272	20231222	140200	3753619100	25700	25650	25700	25650	49
273	20231222	140100	3752360900	25650	25650	25700	25650	403
274	20231222	140000	3742023200	25700	25700	25700	25700	44
275	20231222	135900	3740892400	25700	25650	25700	25650	163
276	20231222	135800	3736708450	25700	25700	25700	25650	463
277	20231222	135700	3724830450	25700	25700	25700	25700	19
278	20231222	135600	3724342150	25650	25700	25700	25650	492
279	20231222	135500	3711720900	25700	25650	25700	25650	1159
280	20231222	135400	3681991850	25700	25650	25700	25650	289
281	20231222	135300	3674576650	25700	25700	25700	25650	284
282	20231222	135200	3667289050	25700	25700	25700	25700	115
283	20231222	135100	3664333550	25700	25700	25700	25650	69
284	20231222	135000	3662561400	25700	25700	25700	25650	230
285	20231222	134900	3656660500	25700	25650	25700	25650	238
286	20231222	134800	3650554900	25700	25650	25700	25650	161
287	20231222	134700	3646422200	25650	25650	25700	25650	153
288	20231222	134600	3642497000	25700	25650	25700	25650	129
289	20231222	134500	3639185150	25700	25700	25700	25700	61
290	20231222	134400	3637617450	25700	25650	25700	25650	191
291	20231222	134300	3632715000	25700	25700	25700	25700	203
292	20231222	134200	3627497900	25700	25700	25700	25650	100
293	20231222	134100	3624927950	25650	25650	25650	25650	103
294	20231222	134000	3622286000	25700	25650	25700	25650	320
295	20231222	133900	3614076700	25700	25700	25700	25650	224
296	20231222	133800	3608319950	25700	25650	25700	25650	114
297	20231222	133700	3605395300	25650	25650	25650	25650	22
298	20231222	133600	3604831000	25700	25700	25700	25700	47
299	20231222	133500	3603623100	25700	25700	25700	25700	15
300	20231222	133400	3603237600	25650	25650	25650	25650	119
301	20231222	133300	3600185250	25650	25700	25700	25650	43
302	20231222	133200	3599081350	25650	25650	25650	25650	0
303	20231222	133100	3599081350	25650	25700	25700	25650	1539
304	20231222	133000	3559605450	25700	25650	25700	25650	57
305	20231222	132900	3558141650	25700	25700	25700	25700	422
306	20231222	132800	3547296250	25650	25700	25700	25650	498
307	20231222	132700	3534520800	25700	25700	25700	25700	29
308	20231222	132600	3533775500	25650	25650	25650	25650	61
309	20231222	132500	3532210850	25650	25700	25700	25650	438
310	20231222	132400	3520974300	25700	25700	25700	25700	70
311	20231222	132300	3519175300	25700	25700	25700	25650	62
312	20231222	132200	3517581950	25650	25650	25700	25650	53
313	20231222	132100	3516221450	25700	25700	25700	25700	40
314	20231222	132000	3515193450	25700	25700	25700	25700	12
315	20231222	131900	3514885050	25700	25700	25700	25650	63
316	20231222	131800	3513268400	25700	25700	25700	25700	16
317	20231222	131700	3512857200	25700	25700	25700	25700	18
318	20231222	131600	3512394600	25700	25650	25700	25650	103
319	20231222	131500	3509752600	25650	25700	25700	25650	35
320	20231222	131400	3508854250	25650	25650	25650	25650	1
321	20231222	131300	3508828600	25700	25700	25700	25700	17
322	20231222	131200	3508391700	25650	25650	25650	25650	599
323	20231222	131100	3493027350	25650	25650	25650	25650	275
324	20231222	131000	3485973600	25650	25650	25650	25650	8
325	20231222	130900	3485768400	25650	25650	25650	25650	96
326	20231222	130800	3483306000	25600	25600	25600	25600	22
327	20231222	130700	3482742800	25650	25650	25650	25650	20
328	20231222	130600	3482229800	25650	25600	25650	25600	39
329	20231222	130500	3481229500	25650	25650	25700	25650	2591
330	20231222	130400	3414769450	25700	25700	25700	25650	148
331	20231222	130300	3410966150	25700	25700	25700	25700	92
332	20231222	130200	3408601750	25700	25700	25700	25700	0
333	20231222	130100	3408601750	25700	25650	25700	25650	73
334	20231222	130000	3406726850	25700	25700	25700	25700	1
335	20231222	125900	3406701150	25650	25700	25700	25650	64
336	20231222	125800	3405057300	25700	25650	25700	25650	25
337	20231222	125700	3404415900	25700	25700	25700	25650	67
338	20231222	125600	3402694200	25700	25700	25700	25700	21
339	20231222	125500	3402154500	25700	25650	25700	25650	47
340	20231222	125400	3400946850	25700	25650	25700	25650	57
341	20231222	125300	3399483300	25700	25700	25700	25650	95
342	20231222	125200	3397042050	25650	25650	25650	25650	0
343	20231222	125100	3397042050	25650	25700	25700	25650	527
344	20231222	125000	3383523850	25650	25700	25700	25650	30
345	20231222	124900	3382754200	25700	25650	25700	25650	174
346	20231222	124800	3378290400	25650	25600	25650	25600	484
347	20231222	124700	3365876300	25650	25650	25650	25600	99
348	20231222	124600	3363338050	25650	25650	25650	25650	1
349	20231222	124500	3363312400	25650	25600	25650	25600	817
350	20231222	124400	3342396350	25650	25650	25650	25650	0
351	20231222	124300	3342396350	25650	25650	25650	25600	636
352	20231222	124200	3326084100	25650	25650	25650	25650	171
353	20231222	124100	3321697950	25650	25650	25700	25650	85
354	20231222	124000	3319516950	25700	25700	25700	25650	45
355	20231222	123900	3318361550	25650	25650	25650	25650	5
356	20231222	123800	3318233300	25700	25700	25700	25700	14
357	20231222	123700	3317873500	25650	25650	25650	25650	72
358	20231222	123600	3316026700	25650	25700	25700	25650	54
359	20231222	123500	3314640250	25650	25650	25650	25650	0
360	20231222	123400	3314640250	25650	25700	25700	25650	30
361	20231222	123300	3313869450	25650	25650	25650	25650	1400
362	20231222	123200	3277959450	25700	25700	25700	25700	11
363	20231222	123100	3277676750	25650	25700	25700	25650	21
364	20231222	123000	3277138050	25700	25700	25700	25700	20
365	20231222	122900	3276624050	25650	25700	25700	25650	26
366	20231222	122800	3275957000	25700	25700	25700	25700	14
367	20231222	122700	3275597200	25700	25700	25700	25700	15
368	20231222	122600	3275211700	25700	25700	25700	25700	46
369	20231222	122500	3274029500	25700	25700	25700	25700	3232
370	20231222	122400	3190967100	25750	25750	25750	25750	10
371	20231222	122300	3190709600	25700	25700	25750	25700	858
372	20231222	122200	3168658000	25700	25750	25750	25700	57
373	20231222	122100	3167191350	25750	25750	25750	25750	103
374	20231222	122000	3164539100	25700	25750	25750	25700	40
375	20231222	121900	3163509350	25700	25750	25750	25700	86
376	20231222	121800	3161298450	25750	25700	25750	25700	129
377	20231222	121700	3157980850	25700	25700	25750	25700	96
378	20231222	121600	3155512800	25750	25700	25750	25700	36
379	20231222	121500	3154586050	25700	25750	25750	25700	27
380	20231222	121400	3153891900	25750	25750	25750	25700	38
381	20231222	121300	3152913450	25700	25750	25750	25700	83
382	20231222	121200	3150776400	25750	25750	25750	25750	34
383	20231222	121100	3149900900	25700	25750	25750	25700	77
384	20231222	121000	3147920550	25700	25700	25750	25700	75
385	20231222	120900	3145992300	25700	25700	25750	25700	66
386	20231222	120800	3144295050	25750	25700	25750	25700	60
387	20231222	120700	3142751150	25700	25700	25700	25700	2
388	20231222	120600	3142699750	25750	25700	25750	25700	105
389	20231222	120500	3139999300	25750	25750	25750	25750	119
390	20231222	120400	3136935050	25750	25750	25750	25700	54
391	20231222	120300	3135545900	25750	25750	25750	25750	18
392	20231222	120200	3135082400	25750	25750	25750	25700	192
393	20231222	120100	3130146100	25750	25750	25750	25750	38
394	20231222	120000	3129167600	25700	25700	25750	25700	77
395	20231222	115900	3127186450	25700	25750	25750	25700	2559
396	20231222	115800	3061292300	25750	25750	25750	25750	183
397	20231222	115700	3056580050	25700	25750	25750	25700	47
398	20231222	115600	3055371150	25750	25750	25750	25750	32
399	20231222	115500	3054547150	25750	25700	25750	25700	8
400	20231222	115400	3054341450	25700	25750	25750	25700	59
401	20231222	115300	3052822300	25700	25750	25750	25700	125
402	20231222	115200	3049605500	25750	25750	25750	25700	217
403	20231222	115100	3044027650	25750	25750	25750	25750	1
404	20231222	115000	3044001900	25750	25700	25750	25700	43
405	20231222	114900	3042895950	25700	25700	25700	25700	596
406	20231222	114800	3027578750	25700	25700	25700	25700	11
407	20231222	114700	3027296050	25700	25700	25700	25700	79
408	20231222	114600	3025265750	25650	25700	25700	25650	23
409	20231222	114500	3024675750	25700	25700	25700	25700	11
410	20231222	114400	3024393050	25700	25700	25700	25700	4
411	20231222	114300	3024290250	25700	25750	25750	25700	95
412	20231222	114200	3021848000	25700	25700	25700	25700	5
413	20231222	114100	3021719500	25700	25650	25700	25650	8
414	20231222	114000	3021513950	25700	25750	25750	25650	701
415	20231222	113900	3003502150	25700	25750	25750	25700	1110
416	20231222	113800	2974973700	25750	25700	25750	25700	4175
417	20231222	113700	2867675050	25700	25700	25700	25700	138
418	20231222	113600	2864128450	25650	25650	25650	25650	28
419	20231222	113500	2863410250	25700	25700	25700	25700	42
420	20231222	113400	2862330850	25650	25650	25700	25650	71
421	20231222	113300	2860508300	25650	25700	25700	25650	98
422	20231222	113200	2857989750	25700	25650	25700	25650	153
423	20231222	113100	2854059000	25700	25700	25700	25700	41
424	20231222	113000	2853005300	25700	25650	25700	25650	18
425	20231222	112900	2852542950	25700	25650	25700	25650	132
426	20231222	112800	2849150600	25650	25700	25700	25650	62
427	20231222	112700	2847558300	25700	25700	25700	25700	76
428	20231222	112600	2845605100	25700	25700	25700	25700	36
429	20231222	112500	2844679900	25700	25650	25700	25650	35
430	20231222	112400	2843781500	25700	25700	25700	25700	28
431	20231222	112300	2843061900	25700	25650	25700	25650	19
432	20231222	112200	2842573800	25700	25700	25700	25650	41
433	20231222	112100	2841520600	25650	25700	25700	25650	36
434	20231222	112000	2840596550	25700	25650	25700	25650	38
435	20231222	111900	2839620450	25700	25650	25700	25650	2681
436	20231222	111800	2770849650	25650	25600	25650	25600	62
437	20231222	111700	2769260450	25650	25650	25650	25650	514
438	20231222	111600	2756076350	25650	25650	25650	25650	25
439	20231222	111500	2755435100	25650	25650	25650	25650	17
440	20231222	111400	2754999050	25650	25600	25650	25600	47
441	20231222	111300	2753794600	25650	25650	25650	25650	47
442	20231222	111200	2752589050	25600	25600	25600	25600	10
443	20231222	111100	2752333050	25600	25650	25650	25600	162
444	20231222	111000	2748179500	25650	25650	25650	25650	1
445	20231222	110900	2748153850	25650	25600	25650	25600	58
446	20231222	110800	2746667750	25600	25650	25650	25600	665
447	20231222	110700	2729637150	25600	25650	25650	25600	664
448	20231222	110600	2712631650	25650	25650	25650	25650	26
449	20231222	110500	2711964750	25600	25650	25650	25600	143
450	20231222	110400	2708297650	25600	25600	25650	25600	42
451	20231222	110300	2707221100	25600	25650	25650	25600	409
452	20231222	110200	2696731900	25650	25650	25650	25650	27
453	20231222	110100	2696039350	25650	25650	25650	25650	486
454	20231222	110000	2683573450	25650	25650	25650	25600	68
455	20231222	105900	2681830900	25650	25650	25650	25650	5
456	20231222	105800	2681702650	25650	25600	25650	25600	39
457	20231222	105700	2680702800	25600	25650	25650	25600	30
458	20231222	105600	2679933800	25650	25650	25650	25600	64
459	20231222	105500	2678293300	25650	25600	25650	25600	2
460	20231222	105400	2678242050	25600	25650	25650	25600	64
461	20231222	105300	2676600500	25650	25600	25650	25600	25
462	20231222	105200	2675960350	25600	25600	25600	25600	1
463	20231222	105100	2675934750	25650	25650	25650	25650	100
464	20231222	105000	2673369750	25650	25650	25650	25650	7
465	20231222	104900	2673190200	25600	25650	25650	25600	283
466	20231222	104800	2665932800	25650	25650	25700	25650	41
467	20231222	104700	2664879300	25650	25650	25650	25650	200
468	20231222	104600	2659749300	25650	25700	25700	25650	79
469	20231222	104500	2657722650	25700	25700	25700	25700	15
470	20231222	104400	2657337150	25650	25650	25650	25650	11
471	20231222	104300	2657055000	25650	25600	25700	25600	1616
472	20231222	104200	2615600750	25650	25650	25650	25600	723
473	20231222	104100	2597056950	25650	25600	25650	25600	59
474	20231222	104000	2595544600	25650	25650	25650	25650	40
475	20231222	103900	2594518600	25650	25600	25650	25600	1555
476	20231222	103800	2554709050	25650	25600	25650	25600	1034
477	20231222	103700	2528238500	25600	25600	25600	25550	1366
478	20231222	103600	2493268950	25600	25600	25600	25600	233
479	20231222	103500	2487304150	25600	25600	25600	25550	33
480	20231222	103400	2486460450	25600	25600	25600	25600	1
481	20231222	103300	2486434850	25600	25600	25600	25550	180
482	20231222	103200	2481827200	25550	25550	25550	25550	0
483	20231222	103100	2481827200	25550	25550	25600	25550	932
484	20231222	103000	2458014150	25550	25550	25550	25550	6
485	20231222	102900	2457860850	25600	25600	25600	25550	24
486	20231222	102800	2457246600	25550	25550	25600	25550	30
487	20231222	102700	2456479950	25550	25500	25600	25500	831
488	20231222	102600	2435247900	25550	25500	25550	25500	712
489	20231222	102500	2417059200	25500	25550	25550	25500	872
490	20231222	102400	2394781050	25550	25600	25600	25550	34
491	20231222	102300	2393912200	25550	25550	25600	25550	34
492	20231222	102200	2393042250	25550	25550	25600	25550	274
493	20231222	102100	2386041400	25550	25550	25550	25550	835
494	20231222	102000	2364707150	25550	25550	25600	25550	360
495	20231222	101900	2355505950	25550	25550	25550	25500	4735
496	20231222	101800	2234704850	25500	25550	25550	25500	159
497	20231222	101700	2230643550	25500	25600	25600	25500	2388
498	20231222	101600	2169628150	25550	25550	25600	25550	9
499	20231222	101500	2169398000	25550	25550	25550	25550	378
500	20231222	101400	2159740100	25550	25550	25650	25550	308
501	20231222	101300	2151863050	25650	25550	25650	25550	606
502	20231222	101200	2136379650	25550	25550	25600	25550	1634
503	20231222	101100	2094580900	25550	25550	25600	25550	425
504	20231222	101000	2083722100	25550	25550	25600	25550	4555
505	20231222	100900	1967191850	25550	25550	25600	25550	1306
506	20231222	100800	1933820250	25550	25550	25600	25550	527
507	20231222	100700	1920349350	25550	25550	25600	25550	2009
508	20231222	100600	1868919400	25550	25600	25600	25550	3108
509	20231222	100500	1789372750	25600	25600	25600	25600	855
510	20231222	100400	1767484750	25600	25600	25650	25600	113
511	20231222	100300	1764591750	25600	25600	25600	25600	764
512	20231222	100200	1745033350	25600	25650	25650	25600	24
513	20231222	100100	1744418750	25600	25600	25650	25600	1006
514	20231222	100000	1718665100	25600	25650	25650	25600	1057
515	20231222	095900	1691605650	25650	25550	25650	25550	453
516	20231222	095800	1680007300	25600	25600	25600	25550	4574
517	20231222	095700	1562913050	25600	25600	25650	25600	433
518	20231222	095600	1551826750	25600	25600	25650	25600	65
519	20231222	095500	1550160900	25650	25650	25700	25600	2008
520	20231222	095400	1498655700	25650	25650	25700	25650	840
521	20231222	095300	1477108000	25650	25650	25700	25650	238
522	20231222	095200	1471001700	25700	25650	25700	25650	79
523	20231222	095100	1468973700	25700	25650	25700	25650	132
524	20231222	095000	1465586300	25700	25600	25700	25600	272
525	20231222	094900	1458613200	25650	25650	25700	25600	1689
526	20231222	094800	1415294000	25650	25650	25700	25600	804
527	20231222	094700	1394674600	25650	25650	25650	25650	158
528	20231222	094600	1390621900	25650	25600	25650	25600	117
529	20231222	094500	1387625000	25600	25650	25650	25600	116
530	20231222	094400	1384650800	25650	25600	25650	25600	43
531	20231222	094300	1383548050	25650	25650	25650	25650	1162
532	20231222	094200	1353742750	25700	25650	25700	25650	1635
533	20231222	094100	1311778300	25650	25650	25700	25650	117
534	20231222	094000	1308775750	25700	25650	25700	25650	41
535	20231222	093900	1307722100	25700	25650	25700	25650	27
536	20231222	093800	1307028250	25700	25650	25700	25650	57
537	20231222	093700	1305564450	25700	25650	25700	25650	540
538	20231222	093600	1291686750	25700	25700	25700	25700	535
539	20231222	093500	1277937250	25700	25650	25700	25650	34
540	20231222	093400	1277063500	25650	25700	25750	25650	3816
541	20231222	093300	1178988550	25750	25700	25750	25700	91
542	20231222	093200	1176648300	25750	25750	25750	25750	51
543	20231222	093100	1175335050	25750	25750	25750	25700	380
544	20231222	093000	1165552300	25750	25750	25750	25750	141
545	20231222	092900	1161921550	25750	25700	25750	25700	28
546	20231222	092800	1161200600	25700	25700	25750	25700	268
547	20231222	092700	1154311150	25700	25700	25750	25700	140
548	20231222	092600	1150711800	25700	25650	25750	25650	3084
549	20231222	092500	1071450000	25650	25700	25700	25650	193
550	20231222	092400	1066490450	25700	25650	25750	25650	62
551	20231222	092300	1064896700	25750	25600	25750	25600	5051
552	20231222	092200	935329950	25600	25650	25750	25600	4736
553	20231222	092100	813838550	25650	25650	25750	25600	2533
554	20231222	092000	748901050	25650	25700	25750	25650	4970
555	20231222	091900	621330250	25750	25650	25750	25650	3490
556	20231222	091800	531718000	25650	25700	25700	25600	4682
557	20231222	091700	411636300	25700	25650	25700	25650	2105
558	20231222	091600	357639050	25650	25700	25700	25650	342
559	20231222	091500	348865150	25650	25700	25700	25650	139
560	20231222	091400	345298300	25700	25700	25700	25650	2789
561	20231222	091300	273623500	25700	25750	25750	25700	102
562	20231222	091200	270997050	25750	25750	25750	25750	49
563	20231222	091100	269735300	25750	25750	25750	25750	86
564	20231222	091000	267520800	25750	25750	25750	25750	50
565	20231222	090900	266233300	25700	25750	25750	25700	294
566	20231222	090800	258671550	25700	25800	25800	25700	319
567	20231222	090700	250456300	25750	25750	25800	25750	3000
568	20231222	090600	173204800	25750	25800	25800	25750	240
569	20231222	090500	167022850	25800	25750	25800	25750	803
570	20231222	090400	146338050	25700	25800	25800	25700	2558
571	20231222	090300	80468650	25750	25750	25800	25750	1078
572	20231222	090200	52668850	25750	25750	25750	25700	679
573	20231222	090100	35203050	25750	25700	25750	25700	80
574	20231222	090000	33146550	25650	25650	25700	25650	1292