KissMeData/403870/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	211500	77486002450	46400	46400	46400	46400	45797
3	20231227	211400	77486002450	46400	46400	46400	46400	0
4	20231227	211300	77486002450	46400	46400	46400	46400	0
5	20231227	211200	77486002450	46400	46400	46400	46400	0
6	20231227	211100	77486002450	46400	46400	46400	46400	0
7	20231227	211000	77486002450	46400	46400	46400	46400	0
8	20231227	210900	77486002450	46400	46400	46400	46400	0
9	20231227	210800	77486002450	46400	46400	46400	46400	0
10	20231227	210700	77486002450	46400	46400	46400	46400	0
11	20231227	210600	77486002450	46400	46400	46400	46400	0
12	20231227	210500	77486002450	46400	46400	46400	46400	0
13	20231227	210400	77486002450	46400	46400	46400	46400	0
14	20231227	210300	77486002450	46400	46400	46400	46400	0
15	20231227	210200	77486002450	46400	46400	46400	46400	0
16	20231227	210100	77486002450	46400	46400	46400	46400	0
17	20231227	210000	77486002450	46400	46400	46400	46400	0
18	20231227	205900	77486002450	46400	46400	46400	46400	0
19	20231227	205800	77486002450	46400	46400	46400	46400	0
20	20231227	205700	77486002450	46400	46400	46400	46400	0
21	20231227	205600	77486002450	46400	46400	46400	46400	0
22	20231227	205500	77486002450	46400	46400	46400	46400	0
23	20231227	205400	77486002450	46400	46400	46400	46400	0
24	20231227	205300	77486002450	46400	46400	46400	46400	0
25	20231227	205200	77486002450	46400	46400	46400	46400	0
26	20231227	205100	77486002450	46400	46400	46400	46400	0
27	20231227	205000	77486002450	46400	46400	46400	46400	0
28	20231227	204900	77486002450	46400	46400	46400	46400	0
29	20231227	204800	77486002450	46400	46400	46400	46400	0
30	20231227	204700	77486002450	46400	46400	46400	46400	0
31	20231227	204600	77486002450	46400	46400	46400	46400	0
32	20231227	204500	77486002450	46400	46400	46400	46400	45797
33	20231227	204400	77486002450	46400	46400	46400	46400	0
34	20231227	204300	77486002450	46400	46400	46400	46400	0
35	20231227	204200	77486002450	46400	46400	46400	46400	0
36	20231227	204100	77486002450	46400	46400	46400	46400	0
37	20231227	204000	77486002450	46400	46400	46400	46400	0
38	20231227	203900	77486002450	46400	46400	46400	46400	0
39	20231227	203800	77486002450	46400	46400	46400	46400	0
40	20231227	203700	77486002450	46400	46400	46400	46400	0
41	20231227	203600	77486002450	46400	46400	46400	46400	0
42	20231227	203500	77486002450	46400	46400	46400	46400	0
43	20231227	203400	77486002450	46400	46400	46400	46400	0
44	20231227	203300	77486002450	46400	46400	46400	46400	0
45	20231227	203200	77486002450	46400	46400	46400	46400	0
46	20231227	203100	77486002450	46400	46400	46400	46400	0
47	20231227	203000	77486002450	46400	46400	46400	46400	0
48	20231227	202900	77486002450	46400	46400	46400	46400	0
49	20231227	202800	77486002450	46400	46400	46400	46400	0
50	20231227	202700	77486002450	46400	46400	46400	46400	0
51	20231227	202600	77486002450	46400	46400	46400	46400	0
52	20231227	202500	77486002450	46400	46400	46400	46400	0
53	20231227	202400	77486002450	46400	46400	46400	46400	0
54	20231227	202300	77486002450	46400	46400	46400	46400	0
55	20231227	202200	77486002450	46400	46400	46400	46400	0
56	20231227	202100	77486002450	46400	46400	46400	46400	0
57	20231227	202000	77486002450	46400	46400	46400	46400	0
58	20231227	201900	77486002450	46400	46400	46400	46400	0
59	20231227	201800	77486002450	46400	46400	46400	46400	0
60	20231227	201700	77486002450	46400	46400	46400	46400	0
61	20231227	201600	77486002450	46400	46400	46400	46400	0
62	20231227	201500	77486002450	46400	46400	46400	46400	45797
63	20231227	201400	77486002450	46400	46400	46400	46400	0
64	20231227	201300	77486002450	46400	46400	46400	46400	0
65	20231227	201200	77486002450	46400	46400	46400	46400	0
66	20231227	201100	77486002450	46400	46400	46400	46400	0
67	20231227	201000	77486002450	46400	46400	46400	46400	0
68	20231227	200900	77486002450	46400	46400	46400	46400	0
69	20231227	200800	77486002450	46400	46400	46400	46400	0
70	20231227	200700	77486002450	46400	46400	46400	46400	0
71	20231227	200600	77486002450	46400	46400	46400	46400	0
72	20231227	200500	77486002450	46400	46400	46400	46400	0
73	20231227	200400	77486002450	46400	46400	46400	46400	0
74	20231227	200300	77486002450	46400	46400	46400	46400	0
75	20231227	200200	77486002450	46400	46400	46400	46400	0
76	20231227	200100	77486002450	46400	46400	46400	46400	0
77	20231227	200000	77486002450	46400	46400	46400	46400	0
78	20231227	195900	77486002450	46400	46400	46400	46400	0
79	20231227	195800	77486002450	46400	46400	46400	46400	0
80	20231227	195700	77486002450	46400	46400	46400	46400	0
81	20231227	195600	77486002450	46400	46400	46400	46400	0
82	20231227	195500	77486002450	46400	46400	46400	46400	0
83	20231227	195400	77486002450	46400	46400	46400	46400	0
84	20231227	195300	77486002450	46400	46400	46400	46400	0
85	20231227	195200	77486002450	46400	46400	46400	46400	0
86	20231227	195100	77486002450	46400	46400	46400	46400	0
87	20231227	195000	77486002450	46400	46400	46400	46400	0
88	20231227	194900	77486002450	46400	46400	46400	46400	0
89	20231227	194800	77486002450	46400	46400	46400	46400	0
90	20231227	194700	77486002450	46400	46400	46400	46400	0
91	20231227	194600	77486002450	46400	46400	46400	46400	0
92	20231227	194500	77486002450	46400	46400	46400	46400	45797
93	20231227	194400	77486002450	46400	46400	46400	46400	0
94	20231227	194300	77486002450	46400	46400	46400	46400	0
95	20231227	194200	77486002450	46400	46400	46400	46400	0
96	20231227	194100	77486002450	46400	46400	46400	46400	0
97	20231227	194000	77486002450	46400	46400	46400	46400	0
98	20231227	193900	77486002450	46400	46400	46400	46400	0
99	20231227	193800	77486002450	46400	46400	46400	46400	0
100	20231227	193700	77486002450	46400	46400	46400	46400	0
101	20231227	193600	77486002450	46400	46400	46400	46400	0
102	20231227	193500	77486002450	46400	46400	46400	46400	0
103	20231227	193400	77486002450	46400	46400	46400	46400	0
104	20231227	193300	77486002450	46400	46400	46400	46400	0
105	20231227	193200	77486002450	46400	46400	46400	46400	0
106	20231227	193100	77486002450	46400	46400	46400	46400	0
107	20231227	193000	77486002450	46400	46400	46400	46400	0
108	20231227	192900	77486002450	46400	46400	46400	46400	0
109	20231227	192800	77486002450	46400	46400	46400	46400	0
110	20231227	192700	77486002450	46400	46400	46400	46400	0
111	20231227	192600	77486002450	46400	46400	46400	46400	0
112	20231227	192500	77486002450	46400	46400	46400	46400	0
113	20231227	192400	77486002450	46400	46400	46400	46400	0
114	20231227	192300	77486002450	46400	46400	46400	46400	0
115	20231227	192200	77486002450	46400	46400	46400	46400	0
116	20231227	192100	77486002450	46400	46400	46400	46400	0
117	20231227	192000	77486002450	46400	46400	46400	46400	0
118	20231227	191900	77486002450	46400	46400	46400	46400	0
119	20231227	191800	77486002450	46400	46400	46400	46400	0
120	20231227	191700	77486002450	46400	46400	46400	46400	0
121	20231227	191600	77486002450	46400	46400	46400	46400	0
122	20231227	191500	77486002450	46400	46400	46400	46400	45797
123	20231227	191400	77486002450	46400	46400	46400	46400	0
124	20231227	191300	77486002450	46400	46400	46400	46400	0
125	20231227	191200	77486002450	46400	46400	46400	46400	0
126	20231227	191100	77486002450	46400	46400	46400	46400	0
127	20231227	191000	77486002450	46400	46400	46400	46400	0
128	20231227	190900	77486002450	46400	46400	46400	46400	0
129	20231227	190800	77486002450	46400	46400	46400	46400	0
130	20231227	190700	77486002450	46400	46400	46400	46400	0
131	20231227	190600	77486002450	46400	46400	46400	46400	0
132	20231227	190500	77486002450	46400	46400	46400	46400	0
133	20231227	190400	77486002450	46400	46400	46400	46400	0
134	20231227	190300	77486002450	46400	46400	46400	46400	0
135	20231227	190200	77486002450	46400	46400	46400	46400	0
136	20231227	190100	77486002450	46400	46400	46400	46400	0
137	20231227	190000	77486002450	46400	46400	46400	46400	0
138	20231227	185900	77486002450	46400	46400	46400	46400	0
139	20231227	185800	77486002450	46400	46400	46400	46400	0
140	20231227	185700	77486002450	46400	46400	46400	46400	0
141	20231227	185600	77486002450	46400	46400	46400	46400	0
142	20231227	185500	77486002450	46400	46400	46400	46400	0
143	20231227	185400	77486002450	46400	46400	46400	46400	0
144	20231227	185300	77486002450	46400	46400	46400	46400	0
145	20231227	185200	77486002450	46400	46400	46400	46400	0
146	20231227	185100	77486002450	46400	46400	46400	46400	0
147	20231227	185000	77486002450	46400	46400	46400	46400	0
148	20231227	184900	77486002450	46400	46400	46400	46400	0
149	20231227	184800	77486002450	46400	46400	46400	46400	0
150	20231227	184700	77486002450	46400	46400	46400	46400	0
151	20231227	184600	77486002450	46400	46400	46400	46400	0
152	20231227	184500	77486002450	46400	46400	46400	46400	45797
153	20231227	184400	77486002450	46400	46400	46400	46400	0
154	20231227	184300	77486002450	46400	46400	46400	46400	0
155	20231227	184200	77486002450	46400	46400	46400	46400	0
156	20231227	184100	77486002450	46400	46400	46400	46400	0
157	20231227	184000	77486002450	46400	46400	46400	46400	0
158	20231227	183900	77486002450	46400	46400	46400	46400	0
159	20231227	183800	77486002450	46400	46400	46400	46400	0
160	20231227	183700	77486002450	46400	46400	46400	46400	0
161	20231227	183600	77486002450	46400	46400	46400	46400	0
162	20231227	183500	77486002450	46400	46400	46400	46400	0
163	20231227	183400	77486002450	46400	46400	46400	46400	0
164	20231227	183300	77486002450	46400	46400	46400	46400	0
165	20231227	183200	77486002450	46400	46400	46400	46400	0
166	20231227	183100	77486002450	46400	46400	46400	46400	0
167	20231227	183000	77486002450	46400	46400	46400	46400	0
168	20231227	182900	77486002450	46400	46400	46400	46400	0
169	20231227	182800	77486002450	46400	46400	46400	46400	0
170	20231227	182700	77486002450	46400	46400	46400	46400	0
171	20231227	182600	77486002450	46400	46400	46400	46400	0
172	20231227	182500	77486002450	46400	46400	46400	46400	0
173	20231227	182400	77486002450	46400	46400	46400	46400	0
174	20231227	182300	77486002450	46400	46400	46400	46400	0
175	20231227	182200	77486002450	46400	46400	46400	46400	0
176	20231227	182100	77486002450	46400	46400	46400	46400	0
177	20231227	182000	77486002450	46400	46400	46400	46400	0
178	20231227	181900	77486002450	46400	46400	46400	46400	0
179	20231227	181800	77486002450	46400	46400	46400	46400	0
180	20231227	181700	77486002450	46400	46400	46400	46400	0
181	20231227	181600	77486002450	46400	46400	46400	46400	0
182	20231227	181500	77486002450	46400	46400	46400	46400	45797
183	20231227	181400	77486002450	46400	46400	46400	46400	0
184	20231227	181300	77486002450	46400	46400	46400	46400	0
185	20231227	181200	77486002450	46400	46400	46400	46400	0
186	20231227	181100	77486002450	46400	46400	46400	46400	0
187	20231227	181000	77486002450	46400	46400	46400	46400	0
188	20231227	180900	77486002450	46400	46400	46400	46400	0
189	20231227	180800	77486002450	46400	46400	46400	46400	0
190	20231227	180700	77486002450	46400	46400	46400	46400	0
191	20231227	180600	77486002450	46400	46400	46400	46400	0
192	20231227	180500	77486002450	46400	46400	46400	46400	0
193	20231227	180400	77486002450	46400	46400	46400	46400	0
194	20231227	180300	77486002450	46400	46400	46400	46400	0
195	20231227	180200	77486002450	46400	46400	46400	46400	0
196	20231227	180100	77486002450	46400	46400	46400	46400	0
197	20231227	180000	77486002450	46400	46400	46400	46400	0
198	20231227	175900	77486002450	46400	46400	46400	46400	0
199	20231227	175800	77486002450	46400	46400	46400	46400	0
200	20231227	175700	77486002450	46400	46400	46400	46400	0
201	20231227	175600	77486002450	46400	46400	46400	46400	0
202	20231227	175500	77486002450	46400	46400	46400	46400	0
203	20231227	175400	77486002450	46400	46400	46400	46400	0
204	20231227	175300	77486002450	46400	46400	46400	46400	0
205	20231227	175200	77486002450	46400	46400	46400	46400	0
206	20231227	175100	77486002450	46400	46400	46400	46400	0
207	20231227	175000	77486002450	46400	46400	46400	46400	0
208	20231227	174900	77486002450	46400	46400	46400	46400	0
209	20231227	174800	77486002450	46400	46400	46400	46400	0
210	20231227	174700	77486002450	46400	46400	46400	46400	0
211	20231227	174600	77486002450	46400	46400	46400	46400	0
212	20231227	174500	77486002450	46400	46400	46400	46400	45797
213	20231227	174400	77486002450	46400	46400	46400	46400	0
214	20231227	174300	77486002450	46400	46400	46400	46400	0
215	20231227	174200	77486002450	46400	46400	46400	46400	0
216	20231227	174100	77486002450	46400	46400	46400	46400	0
217	20231227	174000	77486002450	46400	46400	46400	46400	0
218	20231227	173900	77486002450	46400	46400	46400	46400	0
219	20231227	173800	77486002450	46400	46400	46400	46400	0
220	20231227	173700	77486002450	46400	46400	46400	46400	0
221	20231227	173600	77486002450	46400	46400	46400	46400	0
222	20231227	173500	77486002450	46400	46400	46400	46400	0
223	20231227	173400	77486002450	46400	46400	46400	46400	0
224	20231227	173300	77486002450	46400	46400	46400	46400	0
225	20231227	173200	77486002450	46400	46400	46400	46400	0
226	20231227	173100	77486002450	46400	46400	46400	46400	0
227	20231227	173000	77486002450	46400	46400	46400	46400	0
228	20231227	172900	77486002450	46400	46400	46400	46400	0
229	20231227	172800	77486002450	46400	46400	46400	46400	0
230	20231227	172700	77486002450	46400	46400	46400	46400	0
231	20231227	172600	77486002450	46400	46400	46400	46400	0
232	20231227	172500	77486002450	46400	46400	46400	46400	0
233	20231227	172400	77486002450	46400	46400	46400	46400	0
234	20231227	172300	77486002450	46400	46400	46400	46400	0
235	20231227	172200	77486002450	46400	46400	46400	46400	0
236	20231227	172100	77486002450	46400	46400	46400	46400	0
237	20231227	172000	77486002450	46400	46400	46400	46400	0
238	20231227	171900	77486002450	46400	46400	46400	46400	0
239	20231227	171800	77486002450	46400	46400	46400	46400	0
240	20231227	171700	77486002450	46400	46400	46400	46400	0
241	20231227	171600	77486002450	46400	46400	46400	46400	0
242	20231227	171500	77486002450	46400	46400	46400	46400	45797
243	20231227	171400	77486002450	46400	46400	46400	46400	0
244	20231227	171300	77486002450	46400	46400	46400	46400	0
245	20231227	171200	77486002450	46400	46400	46400	46400	0
246	20231227	171100	77486002450	46400	46400	46400	46400	0
247	20231227	171000	77486002450	46400	46400	46400	46400	0
248	20231227	170900	77486002450	46400	46400	46400	46400	0
249	20231227	170800	77486002450	46400	46400	46400	46400	0
250	20231227	170700	77486002450	46400	46400	46400	46400	0
251	20231227	170600	77486002450	46400	46400	46400	46400	0
252	20231227	170500	77486002450	46400	46400	46400	46400	0
253	20231227	170400	77486002450	46400	46400	46400	46400	0
254	20231227	170300	77486002450	46400	46400	46400	46400	0
255	20231227	170200	77486002450	46400	46400	46400	46400	0
256	20231227	170100	77486002450	46400	46400	46400	46400	0
257	20231227	170000	77486002450	46400	46400	46400	46400	0
258	20231227	165900	77486002450	46400	46400	46400	46400	0
259	20231227	165800	77486002450	46400	46400	46400	46400	0
260	20231227	165700	77486002450	46400	46400	46400	46400	0
261	20231227	165600	77486002450	46400	46400	46400	46400	0
262	20231227	165500	77486002450	46400	46400	46400	46400	0
263	20231227	165400	77486002450	46400	46400	46400	46400	0
264	20231227	165300	77486002450	46400	46400	46400	46400	0
265	20231227	165200	77486002450	46400	46400	46400	46400	0
266	20231227	165100	77486002450	46400	46400	46400	46400	0
267	20231227	165000	77486002450	46400	46400	46400	46400	0
268	20231227	164900	77486002450	46400	46400	46400	46400	0
269	20231227	164800	77486002450	46400	46400	46400	46400	0
270	20231227	164700	77486002450	46400	46400	46400	46400	0
271	20231227	164600	77486002450	46400	46400	46400	46400	0
272	20231227	164500	77486002450	46400	46400	46400	46400	45797
273	20231227	164400	77486002450	46400	46400	46400	46400	0
274	20231227	164300	77486002450	46400	46400	46400	46400	0
275	20231227	164200	77486002450	46400	46400	46400	46400	0
276	20231227	164100	77486002450	46400	46400	46400	46400	0
277	20231227	164000	77486002450	46400	46400	46400	46400	0
278	20231227	163900	77486002450	46400	46400	46400	46400	0
279	20231227	163800	77486002450	46400	46400	46400	46400	0
280	20231227	163700	77486002450	46400	46400	46400	46400	0
281	20231227	163600	77486002450	46400	46400	46400	46400	0
282	20231227	163500	77486002450	46400	46400	46400	46400	0
283	20231227	163400	77486002450	46400	46400	46400	46400	0
284	20231227	163300	77486002450	46400	46400	46400	46400	0
285	20231227	163200	77486002450	46400	46400	46400	46400	0
286	20231227	163100	77486002450	46400	46400	46400	46400	0
287	20231227	163000	77486002450	46400	46400	46400	46400	0
288	20231227	162900	77486002450	46400	46400	46400	46400	0
289	20231227	162800	77486002450	46400	46400	46400	46400	0
290	20231227	162700	77486002450	46400	46400	46400	46400	0
291	20231227	162600	77486002450	46400	46400	46400	46400	0
292	20231227	162500	77486002450	46400	46400	46400	46400	0
293	20231227	162400	77486002450	46400	46400	46400	46400	0
294	20231227	162300	77486002450	46400	46400	46400	46400	0
295	20231227	162200	77486002450	46400	46400	46400	46400	0
296	20231227	162100	77486002450	46400	46400	46400	46400	0
297	20231227	162000	77486002450	46400	46400	46400	46400	0
298	20231227	161900	77486002450	46400	46400	46400	46400	0
299	20231227	161800	77486002450	46400	46400	46400	46400	0
300	20231227	161700	77486002450	46400	46400	46400	46400	0
301	20231227	161600	77486002450	46400	46400	46400	46400	0
302	20231227	161500	77486002450	46400	46400	46400	46400	45797
303	20231227	161400	77486002450	46400	46400	46400	46400	0
304	20231227	161300	77486002450	46400	46400	46400	46400	0
305	20231227	161200	77486002450	46400	46400	46400	46400	0
306	20231227	161100	77486002450	46400	46400	46400	46400	0
307	20231227	161000	77486002450	46400	46400	46400	46400	0
308	20231227	160900	77486002450	46400	46400	46400	46400	0
309	20231227	160800	77486002450	46400	46400	46400	46400	0
310	20231227	160700	77486002450	46400	46400	46400	46400	0
311	20231227	160600	77486002450	46400	46400	46400	46400	0
312	20231227	160500	77486002450	46400	46400	46400	46400	0
313	20231227	160400	77486002450	46400	46400	46400	46400	0
314	20231227	160300	77486002450	46400	46400	46400	46400	0
315	20231227	160200	77486002450	46400	46400	46400	46400	0
316	20231227	160100	77486002450	46400	46400	46400	46400	0
317	20231227	160000	77486002450	46400	46400	46400	46400	0
318	20231227	155900	77486002450	46400	46400	46400	46400	0
319	20231227	155800	77486002450	46400	46400	46400	46400	0
320	20231227	155700	77486002450	46400	46400	46400	46400	0
321	20231227	155600	77486002450	46400	46400	46400	46400	0
322	20231227	155500	77486002450	46400	46400	46400	46400	0
323	20231227	155400	77486002450	46400	46400	46400	46400	0
324	20231227	155300	77486002450	46400	46400	46400	46400	0
325	20231227	155200	77486002450	46400	46400	46400	46400	0
326	20231227	155100	77486002450	46400	46400	46400	46400	0
327	20231227	155000	77486002450	46400	46400	46400	46400	0
328	20231227	154900	77486002450	46400	46400	46400	46400	0
329	20231227	154800	77486002450	46400	46400	46400	46400	0
330	20231227	154700	77486002450	46400	46400	46400	46400	0
331	20231227	154600	77486002450	46400	46400	46400	46400	0
332	20231227	154500	77486002450	46400	46400	46400	46400	45797
333	20231227	154400	77486002450	46400	46400	46400	46400	0
334	20231227	154300	77486002450	46400	46400	46400	46400	0
335	20231227	154200	77486002450	46400	46400	46400	46400	0
336	20231227	154100	77486002450	46400	46400	46400	46400	0
337	20231227	154000	77486002450	46400	46400	46400	46400	0
338	20231227	153900	77486002450	46400	46400	46400	46400	0
339	20231227	153800	77486002450	46400	46400	46400	46400	0
340	20231227	153700	77486002450	46400	46400	46400	46400	0
341	20231227	153600	77486002450	46400	46400	46400	46400	0
342	20231227	153500	77486002450	46400	46400	46400	46400	0
343	20231227	153400	77486002450	46400	46400	46400	46400	0
344	20231227	153300	77486002450	46400	46400	46400	46400	0
345	20231227	153200	77486002450	46400	46400	46400	46400	0
346	20231227	153100	77486002450	46400	46400	46400	46400	0
347	20231227	153000	77486002450	46400	46400	46400	46400	45797
348	20231227	152900	75361021650	46450	46450	46450	46450	0
349	20231227	152800	75361021650	46450	46450	46450	46450	0
350	20231227	152700	75361021650	46450	46450	46450	46450	0
351	20231227	152600	75361021650	46450	46450	46450	46450	0
352	20231227	152500	75361021650	46450	46450	46450	46450	0
353	20231227	152400	75361021650	46450	46450	46450	46450	0
354	20231227	152300	75361021650	46450	46450	46450	46450	0
355	20231227	152200	75361021650	46450	46450	46450	46450	0
356	20231227	152100	75361021650	46450	46450	46450	46450	0
357	20231227	152000	75361021650	46450	46450	46450	46450	0
358	20231227	151900	75361021650	46450	46450	46450	46350	12196
359	20231227	151800	74795070800	46450	46500	46500	46400	5974
360	20231227	151700	74517628400	46400	46600	46600	46400	10500
361	20231227	151600	74029774900	46600	46600	46600	46550	4406
362	20231227	151500	73824613750	46600	46600	46600	46550	6525
363	20231227	151400	73520752700	46600	46550	46600	46500	3061
364	20231227	151300	73378228700	46550	46500	46600	46450	6783
365	20231227	151200	73062764450	46500	46500	46500	46450	5904
366	20231227	151100	72788246100	46500	46500	46500	46450	1461
367	20231227	151000	72720315600	46500	46450	46500	46450	5226
368	20231227	150900	72477449450	46500	46650	46650	46450	11060
369	20231227	150800	71962519900	46650	46500	46750	46450	18228
370	20231227	150700	71114381650	46500	46700	46700	46450	71006
371	20231227	150600	67809341300	46650	46650	46700	46600	1756
372	20231227	150500	67727416600	46650	46650	46650	46600	2515
373	20231227	150400	67610105800	46650	46650	46650	46600	2150
374	20231227	150300	67509888700	46650	46650	46700	46600	1567
375	20231227	150200	67436798250	46650	46650	46700	46600	3469
376	20231227	150100	67274963350	46600	46750	46800	46600	19293
377	20231227	150000	66374277100	46800	46750	46800	46750	3212
378	20231227	145900	66224106850	46750	46750	46750	46700	930
379	20231227	145800	66180632500	46750	46750	46750	46700	1847
380	20231227	145700	66094287500	46750	46800	46800	46700	3440
381	20231227	145600	65933477200	46750	46750	46800	46750	3815
382	20231227	145500	65754937550	46800	46800	46800	46750	1661
383	20231227	145400	65677203750	46800	46750	46800	46750	1794
384	20231227	145300	65593249600	46800	46850	46850	46800	12922
385	20231227	145200	64988490300	46800	46750	46900	46750	55009
386	20231227	145100	62411979250	46750	46700	46800	46700	15245
387	20231227	145000	61698813750	46750	46750	46750	46700	2438
388	20231227	144900	61584940950	46700	46750	46750	46650	5974
389	20231227	144800	61305872050	46750	46750	46750	46700	977
390	20231227	144700	61260227000	46700	46700	46750	46700	2087
391	20231227	144600	61162761150	46700	46700	46700	46650	2369
392	20231227	144500	61052152850	46700	46650	46700	46650	639
393	20231227	144400	61022322250	46650	46650	46700	46650	1479
394	20231227	144300	60953312150	46650	46650	46650	46600	2186
395	20231227	144200	60851357950	46650	46650	46650	46600	623
396	20231227	144100	60822302100	46650	46650	46650	46600	1008
397	20231227	144000	60775294400	46650	46700	46700	46600	1519
398	20231227	143900	60704402650	46700	46650	46700	46600	3409
399	20231227	143800	60545355050	46650	46700	46700	46650	3100
400	20231227	143700	60400725950	46700	46700	46700	46650	1226
401	20231227	143600	60343479900	46700	46700	46700	46650	1684
402	20231227	143500	60264898700	46700	46650	46700	46650	595
403	20231227	143400	60237120600	46700	46700	46700	46650	2109
404	20231227	143300	60138636450	46700	46700	46750	46650	1297
405	20231227	143200	60078066200	46700	46700	46750	46650	7140
406	20231227	143100	59744637100	46700	46650	46700	46650	1915
407	20231227	143000	59655247650	46700	46700	46700	46650	1370
408	20231227	142900	59591280850	46650	46700	46700	46650	2317
409	20231227	142800	59483148700	46700	46650	46700	46650	1535
410	20231227	142700	59411496800	46700	46700	46700	46650	696
411	20231227	142600	59378999600	46700	46700	46700	46650	711
412	20231227	142500	59345798600	46700	46700	46750	46700	1974
413	20231227	142400	59253587950	46700	46750	46750	46700	3187
414	20231227	142300	59104708000	46750	46750	46750	46700	508
415	20231227	142200	59080960600	46750	46750	46750	46700	4596
416	20231227	142100	58866244250	46750	46750	46750	46700	2123
417	20231227	142000	58766998300	46750	46700	46750	46700	1046
418	20231227	141900	58718109300	46750	46750	46750	46700	978
419	20231227	141800	58672390000	46750	46700	46750	46650	5977
420	20231227	141700	58393269350	46700	46700	46700	46650	474
421	20231227	141600	58371143650	46700	46650	46700	46650	4836
422	20231227	141500	58145426300	46700	46700	46700	46650	986
423	20231227	141400	58099404950	46650	46700	46700	46650	346
424	20231227	141300	58083256250	46700	46650	46700	46650	2498
425	20231227	141200	57966669000	46650	46700	46700	46650	945
426	20231227	141100	57922568650	46700	46700	46700	46650	561
427	20231227	141000	57896370300	46650	46650	46700	46600	1327
428	20231227	140900	57834461350	46650	46600	46650	46600	4062
429	20231227	140800	57645153100	46650	46600	46650	46600	3157
430	20231227	140700	57498000300	46600	46650	46650	46600	10431
431	20231227	140600	57011849550	46650	46650	46650	46600	1852
432	20231227	140500	56925499850	46650	46700	46700	46600	3612
433	20231227	140400	56756985600	46700	46700	46700	46650	1380
434	20231227	140300	56692543900	46700	46700	46700	46650	1150
435	20231227	140200	56638855000	46700	46700	46700	46650	1342
436	20231227	140100	56576234450	46650	46700	46700	46650	1370
437	20231227	140000	56512269350	46700	46700	46700	46650	4077
438	20231227	135900	56321973300	46650	46650	46700	46650	1009
439	20231227	135800	56274884600	46700	46650	46700	46600	1878
440	20231227	135700	56187216200	46650	46700	46700	46650	5056
441	20231227	135600	55951329650	46650	46700	46700	46650	807
442	20231227	135500	55913646550	46700	46700	46700	46650	1397
443	20231227	135400	55848409700	46650	46750	46750	46650	952
444	20231227	135300	55803957050	46700	46750	46750	46700	11213
445	20231227	135200	55280207100	46750	46700	46750	46700	2854
446	20231227	135100	55146906350	46700	46700	46750	46650	2107
447	20231227	135000	55048491650	46700	46750	46750	46700	2693
448	20231227	134900	54922713050	46750	46800	46800	46750	3002
449	20231227	134800	54782295600	46800	46800	46800	46750	5372
450	20231227	134700	54530894450	46800	46800	46800	46750	524
451	20231227	134600	54506376000	46800	46800	46800	46700	2427
452	20231227	134500	54392879050	46750	46800	46800	46750	1104
453	20231227	134400	54341241400	46750	46800	46800	46750	1809
454	20231227	134300	54256587050	46750	46750	46800	46700	5302
455	20231227	134200	54008719050	46750	46750	46750	46700	1342
456	20231227	134100	53945992900	46750	46750	46750	46700	1327
457	20231227	134000	53883970450	46750	46700	46750	46650	1626
458	20231227	133900	53808034950	46700	46700	46700	46650	879
459	20231227	133800	53766994550	46700	46700	46700	46650	501
460	20231227	133700	53743601350	46700	46700	46700	46650	1581
461	20231227	133600	53669775800	46700	46750	46750	46650	4238
462	20231227	133500	53471905700	46750	46800	46800	46700	3959
463	20231227	133400	53286818600	46800	46800	46800	46750	1621
464	20231227	133300	53210961500	46800	46800	46800	46700	11454
465	20231227	133200	52675472300	46800	46750	46800	46700	1548
466	20231227	133100	52603093650	46750	46750	46800	46700	1606
467	20231227	133000	52528013400	46750	46800	46800	46700	6473
468	20231227	132900	52225364700	46800	46800	46800	46750	1380
469	20231227	132800	52160798000	46800	46800	46800	46750	2905
470	20231227	132700	52024953050	46800	46800	46800	46750	2822
471	20231227	132600	51892929000	46800	46800	46800	46750	1555
472	20231227	132500	51820212850	46750	46800	46800	46750	1697
473	20231227	132400	51740810700	46800	46750	46800	46750	4222
474	20231227	132300	51543394200	46750	46750	46750	46700	1625
475	20231227	132200	51467473400	46750	46750	46750	46700	885
476	20231227	132100	51426115050	46750	46750	46750	46700	2369
477	20231227	132000	51315400800	46750	46700	46750	46650	2382
478	20231227	131900	51204103400	46750	46700	46750	46650	1512
479	20231227	131800	51133487950	46700	46700	46700	46650	1507
480	20231227	131700	51063129650	46650	46700	46700	46650	594
481	20231227	131600	51035390300	46700	46700	46700	46650	585
482	20231227	131500	51008081200	46700	46700	46700	46650	3119
483	20231227	131400	50862431550	46700	46650	46700	46600	839
484	20231227	131300	50823289400	46650	46700	46700	46600	1490
485	20231227	131200	50753772500	46700	46650	46700	46600	2350
486	20231227	131100	50644142800	46650	46650	46650	46600	770
487	20231227	131000	50608241900	46650	46650	46650	46600	2193
488	20231227	130900	50505973450	46650	46600	46650	46600	3302
489	20231227	130800	50352033150	46600	46750	46750	46550	12354
490	20231227	130700	49776099800	46700	46650	46700	46650	1399
491	20231227	130600	49710768000	46700	46600	46750	46600	1745
492	20231227	130500	49629336800	46600	46750	46750	46600	8975
493	20231227	130400	49210398550	46750	46750	46800	46700	6281
494	20231227	130300	48916776800	46800	46800	46800	46750	1854
495	20231227	130200	48830015100	46800	46800	46800	46750	2450
496	20231227	130100	48715358600	46800	46850	46850	46750	2739
497	20231227	130000	48587175600	46800	46800	46850	46800	1132
498	20231227	125900	48534157900	46850	46800	46850	46750	5068
499	20231227	125800	48296978050	46800	46850	46850	46750	1410
500	20231227	125700	48230980300	46900	46900	46900	46850	6526
501	20231227	125600	47924944150	46900	46700	46900	46650	46900
502	20231227	125500	45731741200	46650	46650	46700	46650	1178
503	20231227	125400	45676775750	46700	46650	46700	46600	1086
504	20231227	125300	45626123800	46650	46650	46650	46600	762
505	20231227	125200	45590582900	46650	46650	46650	46600	532
506	20231227	125100	45565769750	46650	46650	46650	46600	2218
507	20231227	125000	45462355250	46650	46650	46700	46600	8599
508	20231227	124900	45061484500	46650	46750	46750	46650	1823
509	20231227	124800	44976353750	46750	46750	46750	46700	1549
510	20231227	124700	44903987500	46750	46800	46800	46700	2677
511	20231227	124600	44778860550	46800	46800	46800	46750	2025
512	20231227	124500	44684111500	46800	46800	46850	46750	3867
513	20231227	124400	44503139200	46800	46800	46850	46750	2640
514	20231227	124300	44379620450	46800	46750	46850	46750	5959
515	20231227	124200	44100759100	46750	46800	46800	46750	1224
516	20231227	124100	44043516900	46750	46750	46800	46700	1075
517	20231227	124000	43993258050	46750	46750	46750	46700	1762
518	20231227	123900	43910884750	46750	46750	46750	46700	582
519	20231227	123800	43883684750	46750	46750	46750	46700	2887
520	20231227	123700	43748808800	46700	46700	46750	46700	924
521	20231227	123600	43705649250	46700	46700	46750	46700	1227
522	20231227	123500	43648319750	46700	46800	46800	46700	5152
523	20231227	123400	43407613400	46750	46750	46800	46700	2393
524	20231227	123300	43295736900	46750	46750	46750	46700	1303
525	20231227	123200	43234828950	46750	46750	46750	46700	2170
526	20231227	123100	43133385000	46700	46750	46750	46700	893
527	20231227	123000	43091651050	46750	46750	46750	46700	4542
528	20231227	122900	42879486550	46750	46650	46750	46650	3448
529	20231227	122800	42718468350	46650	46650	46650	46600	2173
530	20231227	122700	42617103200	46600	46650	46650	46550	3367
531	20231227	122600	42460154100	46650	46650	46650	46550	3522
532	20231227	122500	42296013700	46650	46700	46700	46650	889
533	20231227	122400	42254532400	46700	46500	46700	46500	9880
534	20231227	122300	41794070400	46500	46450	46550	46450	1042
535	20231227	122200	41745614800	46450	46550	46550	46450	17700
536	20231227	122100	40922613550	46550	46550	46550	46500	680
537	20231227	122000	40890978850	46550	46550	46550	46500	1240
538	20231227	121900	40833257200	46550	46550	46550	46500	249
539	20231227	121800	40821666950	46550	46550	46550	46500	1091
540	20231227	121700	40770895900	46550	46550	46550	46500	233
541	20231227	121600	40760051100	46550	46550	46550	46500	547
542	20231227	121500	40734592450	46550	46550	46550	46500	376
543	20231227	121400	40717093200	46500	46600	46650	46500	7518
544	20231227	121300	40367039200	46650	46600	46650	46600	376
545	20231227	121200	40349506000	46600	46600	46650	46600	3321
546	20231227	121100	40194746050	46600	46600	46600	46550	107
547	20231227	121000	40189761150	46600	46600	46600	46550	465
548	20231227	120900	40168093950	46600	46550	46600	46550	637
549	20231227	120800	40138417800	46550	46450	46550	46450	4282
550	20231227	120700	39939177350	46450	46450	46500	46450	754
551	20231227	120600	39904141450	46500	46500	46500	46450	205
552	20231227	120500	39894616900	46500	46500	46500	46450	3352
553	20231227	120400	39738753800	46500	46550	46550	46500	371
554	20231227	120300	39721498500	46550	46550	46600	46500	410
555	20231227	120200	39702415000	46550	46600	46600	46500	3981
556	20231227	120100	39517075300	46600	46550	46600	46550	1790
557	20231227	120000	39433661500	46550	46600	46600	46550	915
558	20231227	115900	39391026400	46600	46550	46600	46550	382
559	20231227	115800	39373228650	46550	46600	46600	46550	552
560	20231227	115700	39347518900	46600	46550	46600	46550	543
561	20231227	115600	39322228150	46550	46550	46600	46550	7056
562	20231227	115500	38993764750	46600	46600	46600	46500	1510
563	20231227	115400	38923463450	46600	46600	46600	46500	2281
564	20231227	115300	38817225100	46550	46500	46650	46450	23708
565	20231227	115200	37713806750	46500	46500	46500	46450	1132
566	20231227	115100	37661180000	46500	46450	46500	46400	441
567	20231227	115000	37640689150	46450	46500	46500	46450	1011
568	20231227	114900	37593716800	46500	46500	46500	46450	1177
569	20231227	114800	37539016900	46500	46500	46500	46450	3253
570	20231227	114700	37387860600	46500	46450	46500	46450	707
571	20231227	114600	37355011100	46500	46500	46500	46450	184
572	20231227	114500	37346459250	46500	46450	46500	46400	330
573	20231227	114400	37331125200	46450	46450	46500	46400	4090
574	20231227	114300	37141070750	46450	46350	46450	46350	270
575	20231227	114200	37128540450	46400	46450	46450	46350	788
576	20231227	114100	37091994500	46400	46400	46450	46350	651
577	20231227	114000	37061787450	46400	46400	46400	46350	346
578	20231227	113900	37045742200	46400	46400	46400	46350	1429
579	20231227	113800	36979463300	46350	46400	46400	46350	331
580	20231227	113700	36964112900	46400	46350	46400	46350	341
581	20231227	113600	36948296200	46350	46350	46350	46300	388
582	20231227	113500	36930322700	46350	46450	46450	46350	2542
583	20231227	113400	36812384000	46450	46450	46450	46350	813
584	20231227	113300	36774649850	46450	46450	46450	46400	2049
585	20231227	113200	36679515200	46450	46300	46500	46300	4874
586	20231227	113100	36453276050	46300	46400	46400	46300	1032
587	20231227	113000	36405469400	46300	46450	46450	46250	4297
588	20231227	112900	36206392450	46400	46450	46450	46400	2426
589	20231227	112800	36093809750	46450	46450	46450	46350	2310
590	20231227	112700	35986637750	46450	46500	46500	46400	3903
591	20231227	112600	35805348750	46500	46500	46500	46450	729
592	20231227	112500	35771454750	46500	46500	46500	46450	1393
593	20231227	112400	35706735100	46500	46450	46500	46450	514
594	20231227	112300	35682847100	46500	46450	46500	46450	1021
595	20231227	112200	35635415350	46500	46500	46500	46450	404
596	20231227	112100	35616643150	46500	46500	46500	46450	487
597	20231227	112000	35594000100	46500	46500	46500	46450	2066
598	20231227	111900	35497941000	46450	46500	46500	46450	305
599	20231227	111800	35483758750	46500	46500	46500	46450	441
600	20231227	111700	35463256650	46500	46500	46500	46450	175
601	20231227	111600	35455120800	46450	46500	46500	46450	929
602	20231227	111500	35411951100	46500	46450	46500	46450	1524
603	20231227	111400	35341093300	46500	46500	46500	46450	1310
604	20231227	111300	35280185300	46500	46450	46500	46450	1089
605	20231227	111200	35229594900	46450	46450	46450	46400	890
606	20231227	111100	35188259350	46450	46450	46450	46400	450
607	20231227	111000	35167359900	46450	46450	46450	46400	2191
608	20231227	110900	35065630500	46450	46450	46450	46400	249
609	20231227	110800	35054073650	46450	46450	46450	46400	281
610	20231227	110700	35041028550	46450	46450	46450	46400	314
611	20231227	110600	35026449400	46450	46450	46450	46400	1288
612	20231227	110500	34966680900	46450	46450	46500	46400	736
613	20231227	110400	34932507450	46450	46350	46500	46300	9513
614	20231227	110300	34490974250	46400	46250	46400	46250	2516
615	20231227	110200	34374379050	46250	46300	46300	46250	368
616	20231227	110100	34357344500	46300	46400	46400	46300	3362
617	20231227	110000	34201558650	46350	46500	46500	46350	3931
618	20231227	105900	34019099750	46500	46500	46550	46450	1257
619	20231227	105800	33960627050	46550	46550	46600	46500	6565
620	20231227	105700	33655329600	46550	46500	46600	46450	5922
621	20231227	105600	33379855650	46450	46400	46500	46400	4776
622	20231227	105500	33157849500	46500	46400	46500	46350	4427
623	20231227	105400	32952285300	46400	46450	46450	46350	935
624	20231227	105300	32908898500	46450	46400	46450	46400	1300
625	20231227	105200	32848576900	46400	46400	46450	46400	1071
626	20231227	105100	32798875650	46400	46450	46450	46400	4456
627	20231227	105000	32592085000	46450	46450	46450	46400	619
628	20231227	104900	32563335750	46450	46450	46500	46400	2999
629	20231227	104800	32424040400	46350	46400	46450	46350	2904
630	20231227	104700	32289298650	46400	46400	46400	46350	1936
631	20231227	104600	32199479400	46400	46450	46450	46350	5645
632	20231227	104500	31937488900	46450	46450	46450	46400	1593
633	20231227	104400	31863499550	46450	46350	46450	46350	3677
634	20231227	104300	31692872300	46350	46300	46400	46300	1991
635	20231227	104200	31600591100	46300	46300	46350	46250	1813
636	20231227	104100	31516648800	46250	46300	46300	46250	1549
637	20231227	104000	31444941650	46300	46300	46300	46250	476
638	20231227	103900	31422912650	46250	46250	46300	46250	1020
639	20231227	103800	31375737350	46250	46200	46250	46150	3228
640	20231227	103700	31226627200	46200	46150	46200	46100	707
641	20231227	103600	31193995750	46150	46150	46200	46100	2200
642	20231227	103500	31092432000	46200	46200	46200	46150	535
643	20231227	103400	31067737700	46200	46200	46200	46150	1651
644	20231227	103300	30991534600	46200	46100	46200	46100	6514
645	20231227	103200	30690867750	46100	46050	46200	46050	3816
646	20231227	103100	30514773950	46050	46150	46150	46000	7301
647	20231227	103000	30178565850	46150	46150	46150	46100	531
648	20231227	102900	30154068700	46100	46150	46200	46100	1780
649	20231227	102800	30071931400	46200	46150	46250	46150	5524
650	20231227	102700	29816736000	46150	46150	46150	46100	2385
651	20231227	102600	29706726300	46150	46100	46150	46100	1668
652	20231227	102500	29629816400	46100	46000	46100	45900	5254
653	20231227	102400	29388122050	46000	46000	46000	45950	478
654	20231227	102300	29366140750	46000	46000	46050	45950	3155
655	20231227	102200	29221014350	46050	46150	46150	46000	5602
656	20231227	102100	28962805500	46150	46150	46200	46100	2984
657	20231227	102000	28825059600	46150	46050	46150	46050	5570
658	20231227	101900	28568281100	46100	46000	46100	45950	3648
659	20231227	101800	28400332500	46000	45950	46000	45900	2733
660	20231227	101700	28274734300	45900	45850	45950	45800	3211
661	20231227	101600	28127449450	45850	45750	45850	45750	4850
662	20231227	101500	27905462500	45750	45700	45750	45700	1225
663	20231227	101400	27849431800	45700	45650	45750	45600	6218
664	20231227	101300	27565435300	45650	45600	45650	45550	4070
665	20231227	101200	27379862350	45600	45550	45600	45500	4643
666	20231227	101100	27168321950	45550	45600	45650	45500	8665
667	20231227	101000	26773616200	45550	45600	45650	45500	17724
668	20231227	100900	25966381400	45550	45700	45700	45500	16208
669	20231227	100800	25227451050	45600	45800	45800	45600	13199
670	20231227	100700	24624257650	45800	45950	45950	45750	14676
671	20231227	100600	23951398500	45950	46000	46000	45900	4467
672	20231227	100500	23746166000	46000	46050	46100	46000	4678
673	20231227	100400	23530900950	46050	46050	46050	46000	3938
674	20231227	100300	23349633350	46050	45900	46100	45900	5715
675	20231227	100200	23087041100	45950	46050	46100	45950	21456
676	20231227	100100	22100235900	46000	46100	46100	46000	15365
677	20231227	100000	21392823300	46100	46200	46200	46050	8944
678	20231227	095900	20980274300	46200	46250	46300	46150	8638
679	20231227	095800	20581174450	46250	46150	46250	46100	4958
680	20231227	095700	20352267300	46150	46100	46150	46100	1080
681	20231227	095600	20302457250	46150	46100	46150	46050	1122
682	20231227	095500	20250727800	46100	46100	46100	46050	2106
683	20231227	095400	20153651900	46100	46150	46150	46100	5191
684	20231227	095300	19914333550	46100	46150	46200	46100	3913
685	20231227	095200	19733838400	46150	46150	46200	46150	2563
686	20231227	095100	19615546400	46150	46150	46200	46150	2526
687	20231227	095000	19498967450	46150	46150	46200	46100	3923
688	20231227	094900	19317936000	46100	46150	46150	46100	3966
689	20231227	094800	19135090750	46150	46150	46200	46100	3613
690	20231227	094700	18968357700	46150	46200	46250	46100	6950
691	20231227	094600	18647332200	46200	46250	46250	46150	2409
692	20231227	094500	18536088750	46250	46150	46300	46050	16253
693	20231227	094400	17786284800	46150	46250	46250	46150	10057
694	20231227	094300	17321759200	46200	46400	46400	46200	16522
695	20231227	094200	16556894950	46400	46400	46400	46350	3110
696	20231227	094100	16412610450	46400	46400	46600	46350	19139
697	20231227	094000	15524260850	46350	46500	46500	46300	14263
698	20231227	093900	14862760150	46450	46550	46550	46450	7848
699	20231227	093800	14498013950	46500	46500	46550	46500	3139
700	20231227	093700	14352026250	46550	46550	46550	46500	2405
701	20231227	093600	14240116650	46550	46500	46600	46500	3074
702	20231227	093500	14097029400	46550	46550	46550	46500	7889
703	20231227	093400	13730090350	46550	46800	46800	46550	13737
704	20231227	093300	13089181400	46800	46750	46800	46750	1492
705	20231227	093200	13019420200	46800	46800	46850	46750	1815
706	20231227	093100	12934483750	46800	46800	46850	46750	1551
707	20231227	093000	12861891400	46800	46800	46800	46650	10421
708	20231227	092900	12375107850	46800	46750	46850	46750	1936
709	20231227	092800	12284504100	46750	46900	46900	46750	6052
710	20231227	092700	12001380850	46850	47100	47100	46800	6172
711	20231227	092600	11711523250	47100	47100	47150	47050	2980
712	20231227	092500	11571157850	47100	47000	47200	47000	4468
713	20231227	092400	11360830050	47050	46900	47050	46900	6221
714	20231227	092300	11068650300	46850	46850	46850	46650	14007
715	20231227	092200	10413933550	46850	46850	46900	46800	9819
716	20231227	092100	9954113100	46900	46900	46950	46800	4930
717	20231227	092000	9723109850	46900	47000	47000	46900	9107
718	20231227	091900	9295419700	47000	47250	47300	46950	7319
719	20231227	091800	8950289900	47250	47200	47300	47150	4048
720	20231227	091700	8759104400	47150	47150	47200	47100	1940
721	20231227	091600	8667604450	47100	47050	47150	47050	2936
722	20231227	091500	8529352050	47100	46900	47100	46900	3842
723	20231227	091400	8348869250	46900	46950	46950	46850	3472
724	20231227	091300	8186019050	46900	46950	47200	46850	10617
725	20231227	091200	7688164600	46900	47250	47250	46850	29532
726	20231227	091100	6300043350	47250	47200	47250	47150	6401
727	20231227	091000	5997972800	47250	47250	47350	47200	4277
728	20231227	090900	5795693950	47350	47500	47500	47150	11911
729	20231227	090800	5230593950	47450	47100	47450	47100	13807
730	20231227	090700	4577305500	47100	47150	47150	47050	2786
731	20231227	090600	4446070400	47150	47100	47150	47100	5564
732	20231227	090500	4183922750	47100	47150	47150	47050	6540
733	20231227	090400	3875773500	47150	47300	47300	47050	19414
734	20231227	090300	2960027550	47300	47200	47300	47150	5836
735	20231227	090200	2684409800	47200	47450	47450	47150	11383
736	20231227	090100	2146464900	47400	47650	47650	47400	11022
737	20231227	090000	1622547450	47650	47600	47700	47350	33849