KissMeData/049070/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192800	1882620550	27300	27300	27300	27300	1253
3	20231222	192700	1882620550	27300	27300	27300	27300	0
4	20231222	192600	1882620550	27300	27300	27300	27300	0
5	20231222	192500	1882620550	27300	27300	27300	27300	0
6	20231222	192400	1882620550	27300	27300	27300	27300	0
7	20231222	192300	1882620550	27300	27300	27300	27300	0
8	20231222	192200	1882620550	27300	27300	27300	27300	0
9	20231222	192100	1882620550	27300	27300	27300	27300	0
10	20231222	192000	1882620550	27300	27300	27300	27300	0
11	20231222	191900	1882620550	27300	27300	27300	27300	0
12	20231222	191800	1882620550	27300	27300	27300	27300	0
13	20231222	191700	1882620550	27300	27300	27300	27300	0
14	20231222	191600	1882620550	27300	27300	27300	27300	0
15	20231222	191500	1882620550	27300	27300	27300	27300	0
16	20231222	191400	1882620550	27300	27300	27300	27300	0
17	20231222	191300	1882620550	27300	27300	27300	27300	0
18	20231222	191200	1882620550	27300	27300	27300	27300	0
19	20231222	191100	1882620550	27300	27300	27300	27300	0
20	20231222	191000	1882620550	27300	27300	27300	27300	0
21	20231222	190900	1882620550	27300	27300	27300	27300	0
22	20231222	190800	1882620550	27300	27300	27300	27300	0
23	20231222	190700	1882620550	27300	27300	27300	27300	0
24	20231222	190600	1882620550	27300	27300	27300	27300	0
25	20231222	190500	1882620550	27300	27300	27300	27300	0
26	20231222	190400	1882620550	27300	27300	27300	27300	0
27	20231222	190300	1882620550	27300	27300	27300	27300	0
28	20231222	190200	1882620550	27300	27300	27300	27300	0
29	20231222	190100	1882620550	27300	27300	27300	27300	0
30	20231222	190000	1882620550	27300	27300	27300	27300	0
31	20231222	185900	1882620550	27300	27300	27300	27300	0
32	20231222	185800	1882620550	27300	27300	27300	27300	1253
33	20231222	185700	1882620550	27300	27300	27300	27300	0
34	20231222	185600	1882620550	27300	27300	27300	27300	0
35	20231222	185500	1882620550	27300	27300	27300	27300	0
36	20231222	185400	1882620550	27300	27300	27300	27300	0
37	20231222	185300	1882620550	27300	27300	27300	27300	0
38	20231222	185200	1882620550	27300	27300	27300	27300	0
39	20231222	185100	1882620550	27300	27300	27300	27300	0
40	20231222	185000	1882620550	27300	27300	27300	27300	0
41	20231222	184900	1882620550	27300	27300	27300	27300	0
42	20231222	184800	1882620550	27300	27300	27300	27300	0
43	20231222	184700	1882620550	27300	27300	27300	27300	0
44	20231222	184600	1882620550	27300	27300	27300	27300	0
45	20231222	184500	1882620550	27300	27300	27300	27300	0
46	20231222	184400	1882620550	27300	27300	27300	27300	0
47	20231222	184300	1882620550	27300	27300	27300	27300	0
48	20231222	184200	1882620550	27300	27300	27300	27300	0
49	20231222	184100	1882620550	27300	27300	27300	27300	0
50	20231222	184000	1882620550	27300	27300	27300	27300	0
51	20231222	183900	1882620550	27300	27300	27300	27300	0
52	20231222	183800	1882620550	27300	27300	27300	27300	0
53	20231222	183700	1882620550	27300	27300	27300	27300	0
54	20231222	183600	1882620550	27300	27300	27300	27300	0
55	20231222	183500	1882620550	27300	27300	27300	27300	0
56	20231222	183400	1882620550	27300	27300	27300	27300	0
57	20231222	183300	1882620550	27300	27300	27300	27300	0
58	20231222	183200	1882620550	27300	27300	27300	27300	0
59	20231222	183100	1882620550	27300	27300	27300	27300	0
60	20231222	183000	1882620550	27300	27300	27300	27300	0
61	20231222	182900	1882620550	27300	27300	27300	27300	0
62	20231222	182800	1882620550	27300	27300	27300	27300	1253
63	20231222	182700	1882620550	27300	27300	27300	27300	0
64	20231222	182600	1882620550	27300	27300	27300	27300	0
65	20231222	182500	1882620550	27300	27300	27300	27300	0
66	20231222	182400	1882620550	27300	27300	27300	27300	0
67	20231222	182300	1882620550	27300	27300	27300	27300	0
68	20231222	182200	1882620550	27300	27300	27300	27300	0
69	20231222	182100	1882620550	27300	27300	27300	27300	0
70	20231222	182000	1882620550	27300	27300	27300	27300	0
71	20231222	181900	1882620550	27300	27300	27300	27300	0
72	20231222	181800	1882620550	27300	27300	27300	27300	0
73	20231222	181700	1882620550	27300	27300	27300	27300	0
74	20231222	181600	1882620550	27300	27300	27300	27300	0
75	20231222	181500	1882620550	27300	27300	27300	27300	0
76	20231222	181400	1882620550	27300	27300	27300	27300	0
77	20231222	181300	1882620550	27300	27300	27300	27300	0
78	20231222	181200	1882620550	27300	27300	27300	27300	0
79	20231222	181100	1882620550	27300	27300	27300	27300	0
80	20231222	181000	1882620550	27300	27300	27300	27300	0
81	20231222	180900	1882620550	27300	27300	27300	27300	0
82	20231222	180800	1882620550	27300	27300	27300	27300	0
83	20231222	180700	1882620550	27300	27300	27300	27300	0
84	20231222	180600	1882620550	27300	27300	27300	27300	0
85	20231222	180500	1882620550	27300	27300	27300	27300	0
86	20231222	180400	1882620550	27300	27300	27300	27300	0
87	20231222	180300	1882620550	27300	27300	27300	27300	0
88	20231222	180200	1882620550	27300	27300	27300	27300	0
89	20231222	180100	1882620550	27300	27300	27300	27300	0
90	20231222	180000	1882620550	27300	27300	27300	27300	0
91	20231222	175900	1882620550	27300	27300	27300	27300	0
92	20231222	175800	1882620550	27300	27300	27300	27300	1253
93	20231222	175700	1882620550	27300	27300	27300	27300	0
94	20231222	175600	1882620550	27300	27300	27300	27300	0
95	20231222	175500	1882620550	27300	27300	27300	27300	0
96	20231222	175400	1882620550	27300	27300	27300	27300	0
97	20231222	175300	1882620550	27300	27300	27300	27300	0
98	20231222	175200	1882620550	27300	27300	27300	27300	0
99	20231222	175100	1882620550	27300	27300	27300	27300	0
100	20231222	175000	1882620550	27300	27300	27300	27300	0
101	20231222	174900	1882620550	27300	27300	27300	27300	0
102	20231222	174800	1882620550	27300	27300	27300	27300	0
103	20231222	174700	1882620550	27300	27300	27300	27300	0
104	20231222	174600	1882620550	27300	27300	27300	27300	0
105	20231222	174500	1882620550	27300	27300	27300	27300	0
106	20231222	174400	1882620550	27300	27300	27300	27300	0
107	20231222	174300	1882620550	27300	27300	27300	27300	0
108	20231222	174200	1882620550	27300	27300	27300	27300	0
109	20231222	174100	1882620550	27300	27300	27300	27300	0
110	20231222	174000	1882620550	27300	27300	27300	27300	0
111	20231222	173900	1882620550	27300	27300	27300	27300	0
112	20231222	173800	1882620550	27300	27300	27300	27300	0
113	20231222	173700	1882620550	27300	27300	27300	27300	0
114	20231222	173600	1882620550	27300	27300	27300	27300	0
115	20231222	173500	1882620550	27300	27300	27300	27300	0
116	20231222	173400	1882620550	27300	27300	27300	27300	0
117	20231222	173300	1882620550	27300	27300	27300	27300	0
118	20231222	173200	1882620550	27300	27300	27300	27300	0
119	20231222	173100	1882620550	27300	27300	27300	27300	0
120	20231222	173000	1882620550	27300	27300	27300	27300	0
121	20231222	172900	1882620550	27300	27300	27300	27300	0
122	20231222	172800	1882620550	27300	27300	27300	27300	1253
123	20231222	172700	1882620550	27300	27300	27300	27300	0
124	20231222	172600	1882620550	27300	27300	27300	27300	0
125	20231222	172500	1882620550	27300	27300	27300	27300	0
126	20231222	172400	1882620550	27300	27300	27300	27300	0
127	20231222	172300	1882620550	27300	27300	27300	27300	0
128	20231222	172200	1882620550	27300	27300	27300	27300	0
129	20231222	172100	1882620550	27300	27300	27300	27300	0
130	20231222	172000	1882620550	27300	27300	27300	27300	0
131	20231222	171900	1882620550	27300	27300	27300	27300	0
132	20231222	171800	1882620550	27300	27300	27300	27300	0
133	20231222	171700	1882620550	27300	27300	27300	27300	0
134	20231222	171600	1882620550	27300	27300	27300	27300	0
135	20231222	171500	1882620550	27300	27300	27300	27300	0
136	20231222	171400	1882620550	27300	27300	27300	27300	0
137	20231222	171300	1882620550	27300	27300	27300	27300	0
138	20231222	171200	1882620550	27300	27300	27300	27300	0
139	20231222	171100	1882620550	27300	27300	27300	27300	0
140	20231222	171000	1882620550	27300	27300	27300	27300	0
141	20231222	170900	1882620550	27300	27300	27300	27300	0
142	20231222	170800	1882620550	27300	27300	27300	27300	0
143	20231222	170700	1882620550	27300	27300	27300	27300	0
144	20231222	170600	1882620550	27300	27300	27300	27300	0
145	20231222	170500	1882620550	27300	27300	27300	27300	0
146	20231222	170400	1882620550	27300	27300	27300	27300	0
147	20231222	170300	1882620550	27300	27300	27300	27300	0
148	20231222	170200	1882620550	27300	27300	27300	27300	0
149	20231222	170100	1882620550	27300	27300	27300	27300	0
150	20231222	170000	1882620550	27300	27300	27300	27300	0
151	20231222	165900	1882620550	27300	27300	27300	27300	0
152	20231222	165800	1882620550	27300	27300	27300	27300	1253
153	20231222	165700	1882620550	27300	27300	27300	27300	0
154	20231222	165600	1882620550	27300	27300	27300	27300	0
155	20231222	165500	1882620550	27300	27300	27300	27300	0
156	20231222	165400	1882620550	27300	27300	27300	27300	0
157	20231222	165300	1882620550	27300	27300	27300	27300	0
158	20231222	165200	1882620550	27300	27300	27300	27300	0
159	20231222	165100	1882620550	27300	27300	27300	27300	0
160	20231222	165000	1882620550	27300	27300	27300	27300	0
161	20231222	164900	1882620550	27300	27300	27300	27300	0
162	20231222	164800	1882620550	27300	27300	27300	27300	0
163	20231222	164700	1882620550	27300	27300	27300	27300	0
164	20231222	164600	1882620550	27300	27300	27300	27300	0
165	20231222	164500	1882620550	27300	27300	27300	27300	0
166	20231222	164400	1882620550	27300	27300	27300	27300	0
167	20231222	164300	1882620550	27300	27300	27300	27300	0
168	20231222	164200	1882620550	27300	27300	27300	27300	0
169	20231222	164100	1882620550	27300	27300	27300	27300	0
170	20231222	164000	1882620550	27300	27300	27300	27300	0
171	20231222	163900	1882620550	27300	27300	27300	27300	0
172	20231222	163800	1882620550	27300	27300	27300	27300	0
173	20231222	163700	1882620550	27300	27300	27300	27300	0
174	20231222	163600	1882620550	27300	27300	27300	27300	0
175	20231222	163500	1882620550	27300	27300	27300	27300	0
176	20231222	163400	1882620550	27300	27300	27300	27300	0
177	20231222	163300	1882620550	27300	27300	27300	27300	0
178	20231222	163200	1882620550	27300	27300	27300	27300	0
179	20231222	163100	1882620550	27300	27300	27300	27300	0
180	20231222	163000	1882620550	27300	27300	27300	27300	0
181	20231222	162900	1882620550	27300	27300	27300	27300	0
182	20231222	162800	1882620550	27300	27300	27300	27300	1253
183	20231222	162700	1882620550	27300	27300	27300	27300	0
184	20231222	162600	1882620550	27300	27300	27300	27300	0
185	20231222	162500	1882620550	27300	27300	27300	27300	0
186	20231222	162400	1882620550	27300	27300	27300	27300	0
187	20231222	162300	1882620550	27300	27300	27300	27300	0
188	20231222	162200	1882620550	27300	27300	27300	27300	0
189	20231222	162100	1882620550	27300	27300	27300	27300	0
190	20231222	162000	1882620550	27300	27300	27300	27300	0
191	20231222	161900	1882620550	27300	27300	27300	27300	0
192	20231222	161800	1882620550	27300	27300	27300	27300	0
193	20231222	161700	1882620550	27300	27300	27300	27300	0
194	20231222	161600	1882620550	27300	27300	27300	27300	0
195	20231222	161500	1882620550	27300	27300	27300	27300	0
196	20231222	161400	1882620550	27300	27300	27300	27300	0
197	20231222	161300	1882620550	27300	27300	27300	27300	0
198	20231222	161200	1882620550	27300	27300	27300	27300	0
199	20231222	161100	1882620550	27300	27300	27300	27300	0
200	20231222	161000	1882620550	27300	27300	27300	27300	0
201	20231222	160900	1882620550	27300	27300	27300	27300	0
202	20231222	160800	1882620550	27300	27300	27300	27300	0
203	20231222	160700	1882620550	27300	27300	27300	27300	0
204	20231222	160600	1882620550	27300	27300	27300	27300	0
205	20231222	160500	1882620550	27300	27300	27300	27300	0
206	20231222	160400	1882620550	27300	27300	27300	27300	0
207	20231222	160300	1882620550	27300	27300	27300	27300	0
208	20231222	160200	1882620550	27300	27300	27300	27300	0
209	20231222	160100	1882620550	27300	27300	27300	27300	0
210	20231222	160000	1882620550	27300	27300	27300	27300	0
211	20231222	155900	1882620550	27300	27300	27300	27300	0
212	20231222	155800	1882620550	27300	27300	27300	27300	1253
213	20231222	155700	1882620550	27300	27300	27300	27300	0
214	20231222	155600	1882620550	27300	27300	27300	27300	0
215	20231222	155500	1882620550	27300	27300	27300	27300	0
216	20231222	155400	1882620550	27300	27300	27300	27300	0
217	20231222	155300	1882620550	27300	27300	27300	27300	0
218	20231222	155200	1882620550	27300	27300	27300	27300	0
219	20231222	155100	1882620550	27300	27300	27300	27300	0
220	20231222	155000	1882620550	27300	27300	27300	27300	0
221	20231222	154900	1882620550	27300	27300	27300	27300	0
222	20231222	154800	1882620550	27300	27300	27300	27300	0
223	20231222	154700	1882620550	27300	27300	27300	27300	0
224	20231222	154600	1882620550	27300	27300	27300	27300	0
225	20231222	154500	1882620550	27300	27300	27300	27300	0
226	20231222	154400	1882620550	27300	27300	27300	27300	0
227	20231222	154300	1882620550	27300	27300	27300	27300	0
228	20231222	154200	1882620550	27300	27300	27300	27300	0
229	20231222	154100	1882620550	27300	27300	27300	27300	0
230	20231222	154000	1882620550	27300	27300	27300	27300	0
231	20231222	153900	1882620550	27300	27300	27300	27300	0
232	20231222	153800	1882620550	27300	27300	27300	27300	0
233	20231222	153700	1882620550	27300	27300	27300	27300	0
234	20231222	153600	1882620550	27300	27300	27300	27300	0
235	20231222	153500	1882620550	27300	27300	27300	27300	0
236	20231222	153400	1882620550	27300	27300	27300	27300	0
237	20231222	153300	1882620550	27300	27300	27300	27300	0
238	20231222	153200	1882620550	27300	27300	27300	27300	0
239	20231222	153100	1882620550	27300	27300	27300	27300	0
240	20231222	153000	1882620550	27300	27300	27300	27300	1253
241	20231222	152900	1848413650	27250	27250	27250	27250	0
242	20231222	152800	1848413650	27250	27250	27250	27250	0
243	20231222	152700	1848413650	27250	27250	27250	27250	0
244	20231222	152600	1848413650	27250	27250	27250	27250	0
245	20231222	152500	1848413650	27250	27250	27250	27250	0
246	20231222	152400	1848413650	27250	27250	27250	27250	0
247	20231222	152300	1848413650	27250	27250	27250	27250	0
248	20231222	152200	1848413650	27250	27250	27250	27250	0
249	20231222	152100	1848413650	27250	27250	27250	27250	0
250	20231222	152000	1848413650	27250	27250	27250	27250	0
251	20231222	151900	1848413650	27250	27250	27350	27200	255
252	20231222	151800	1841458750	27200	27300	27300	27200	1313
253	20231222	151700	1805673150	27300	27300	27300	27250	362
254	20231222	151600	1795801000	27300	27300	27300	27300	66
255	20231222	151500	1793999200	27250	27350	27350	27250	237
256	20231222	151400	1787526950	27350	27350	27350	27300	60
257	20231222	151300	1785886000	27350	27350	27350	27350	41
258	20231222	151200	1784764650	27300	27250	27300	27250	502
259	20231222	151100	1771060550	27250	27250	27250	27250	30
260	20231222	151000	1770243050	27250	27250	27250	27250	1
261	20231222	150900	1770215800	27250	27250	27250	27250	0
262	20231222	150800	1770215800	27250	27250	27250	27250	0
263	20231222	150700	1770215800	27250	27250	27250	27250	131
264	20231222	150600	1766646050	27250	27250	27250	27250	382
265	20231222	150500	1756236550	27250	27250	27250	27250	5
266	20231222	150400	1756100300	27250	27300	27300	27250	209
267	20231222	150300	1750396350	27300	27300	27300	27300	731
268	20231222	150200	1730440050	27350	27350	27350	27350	2
269	20231222	150100	1730385350	27350	27350	27350	27300	23
270	20231222	150000	1729757300	27300	27300	27300	27300	129
271	20231222	145900	1726235600	27350	27350	27350	27350	0
272	20231222	145800	1726235600	27350	27350	27350	27350	0
273	20231222	145700	1726235600	27350	27300	27350	27300	455
274	20231222	145600	1713813500	27350	27300	27350	27300	172
275	20231222	145500	1709117850	27300	27350	27350	27300	116
276	20231222	145400	1705950250	27350	27350	27350	27350	3
277	20231222	145300	1705868200	27350	27350	27350	27350	2
278	20231222	145200	1705813500	27350	27350	27350	27350	5
279	20231222	145100	1705676750	27350	27350	27350	27350	5
280	20231222	145000	1705540000	27350	27400	27400	27350	284
281	20231222	144900	1697772450	27400	27450	27450	27400	1593
282	20231222	144800	1654121750	27400	27400	27450	27400	467
283	20231222	144700	1641324150	27450	27400	27450	27400	129
284	20231222	144600	1637788100	27450	27500	27500	27450	82
285	20231222	144500	1635536650	27400	27400	27400	27400	4
286	20231222	144400	1635427050	27350	27350	27500	27350	610
287	20231222	144300	1618713100	27350	27350	27350	27350	0
288	20231222	144200	1618713100	27350	27350	27350	27350	87
289	20231222	144100	1616333650	27400	27350	27400	27350	108
290	20231222	144000	1613374850	27350	27350	27350	27350	14
291	20231222	143900	1612991950	27350	27350	27350	27350	65
292	20231222	143800	1611214200	27400	27350	27400	27350	16
293	20231222	143700	1610776500	27350	27350	27350	27350	11
294	20231222	143600	1610475650	27350	27350	27350	27350	15
295	20231222	143500	1610065400	27350	27350	27350	27300	21
296	20231222	143400	1609491900	27300	27350	27350	27300	328
297	20231222	143300	1600522100	27350	27350	27350	27350	51
298	20231222	143200	1599127250	27350	27350	27350	27350	15
299	20231222	143100	1598717000	27350	27350	27400	27350	234
300	20231222	143000	1592312100	27350	27400	27400	27350	49
301	20231222	142900	1590971650	27400	27400	27400	27400	1
302	20231222	142800	1590944250	27400	27400	27400	27400	1
303	20231222	142700	1590916850	27400	27350	27400	27350	212
304	20231222	142600	1585118600	27350	27350	27350	27350	44
305	20231222	142500	1583915200	27400	27400	27400	27400	0
306	20231222	142400	1583915200	27400	27400	27400	27400	0
307	20231222	142300	1583915200	27400	27400	27400	27400	344
308	20231222	142200	1574489600	27400	27400	27400	27400	0
309	20231222	142100	1574489600	27400	27400	27400	27400	263
310	20231222	142000	1567283400	27450	27450	27450	27450	0
311	20231222	141900	1567283400	27450	27450	27450	27450	0
312	20231222	141800	1567283400	27450	27450	27450	27450	22
313	20231222	141700	1566679500	27450	27450	27450	27450	5
314	20231222	141600	1566542250	27450	27450	27450	27450	2
315	20231222	141500	1566487350	27450	27450	27450	27450	1
316	20231222	141400	1566459900	27500	27400	27500	27400	1089
317	20231222	141300	1536620700	27400	27350	27400	27350	2001
318	20231222	141200	1481887500	27450	27450	27450	27450	700
319	20231222	141100	1462672500	27450	27450	27450	27450	5
320	20231222	141000	1462535250	27450	27450	27450	27400	26
321	20231222	140900	1461821800	27300	27400	27400	27300	1480
322	20231222	140800	1421405750	27500	27450	27500	27450	84
323	20231222	140700	1419095800	27500	27500	27500	27350	4041
324	20231222	140600	1308348550	27500	27500	27500	27500	55
325	20231222	140500	1306836050	27500	27500	27500	27500	39
326	20231222	140400	1305763550	27450	27500	27500	27450	257
327	20231222	140300	1298708400	27500	27450	27500	27450	110
328	20231222	140200	1295686850	27500	27500	27500	27500	40
329	20231222	140100	1294586850	27500	27500	27500	27500	38
330	20231222	140000	1293541850	27500	27500	27500	27500	192
331	20231222	135900	1288261850	27500	27450	27500	27450	8
332	20231222	135800	1288042050	27450	27450	27450	27450	4
333	20231222	135700	1287932250	27450	27450	27450	27450	4
334	20231222	135600	1287822450	27450	27450	27450	27450	4
335	20231222	135500	1287712650	27450	27450	27450	27450	5
336	20231222	135400	1287575400	27500	27500	27500	27500	90
337	20231222	135300	1285100400	27500	27500	27500	27500	4
338	20231222	135200	1284990400	27500	27500	27500	27500	8
339	20231222	135100	1284770400	27500	27500	27500	27500	0
340	20231222	135000	1284770400	27500	27500	27500	27500	4
341	20231222	134900	1284660400	27500	27500	27500	27500	4
342	20231222	134800	1284550400	27500	27500	27500	27500	1
343	20231222	134700	1284522900	27500	27500	27500	27500	37
344	20231222	134600	1283505400	27500	27450	27500	27450	545
345	20231222	134500	1268541750	27500	27500	27500	27500	12
346	20231222	134400	1268211750	27500	27500	27500	27500	44
347	20231222	134300	1267001750	27500	27500	27500	27500	0
348	20231222	134200	1267001750	27500	27500	27500	27500	37
349	20231222	134100	1265984250	27500	27500	27500	27500	30
350	20231222	134000	1265159250	27500	27500	27500	27500	0
351	20231222	133900	1265159250	27500	27500	27500	27500	0
352	20231222	133800	1265159250	27500	27500	27500	27500	45
353	20231222	133700	1263921750	27500	27500	27500	27500	54
354	20231222	133600	1262436750	27500	27500	27500	27500	9
355	20231222	133500	1262189250	27500	27500	27500	27500	0
356	20231222	133400	1262189250	27500	27500	27500	27500	8
357	20231222	133300	1261969250	27500	27500	27500	27500	1441
358	20231222	133200	1222341750	27550	27550	27550	27550	0
359	20231222	133100	1222341750	27550	27550	27550	27550	58
360	20231222	133000	1220743850	27600	27600	27600	27600	0
361	20231222	132900	1220743850	27600	27550	27600	27550	140
362	20231222	132800	1216880100	27500	27500	27500	27500	72
363	20231222	132700	1214900100	27550	27550	27550	27550	0
364	20231222	132600	1214900100	27550	27550	27550	27550	3
365	20231222	132500	1214817450	27550	27500	27550	27500	91
366	20231222	132400	1212310600	27500	27500	27500	27500	5
367	20231222	132300	1212173100	27500	27500	27500	27500	0
368	20231222	132200	1212173100	27500	27500	27500	27500	8
369	20231222	132100	1211953100	27500	27600	27600	27500	578
370	20231222	132000	1196030200	27600	27600	27600	27600	5
371	20231222	131900	1195892200	27600	27600	27600	27600	22
372	20231222	131800	1195285000	27600	27600	27600	27600	94
373	20231222	131700	1192690600	27600	27600	27600	27600	70
374	20231222	131600	1190758600	27600	27600	27600	27600	1
375	20231222	131500	1190731000	27600	27600	27600	27600	50
376	20231222	131400	1189351000	27550	27600	27600	27550	13
377	20231222	131300	1188992600	27550	27550	27550	27550	0
378	20231222	131200	1188992600	27550	27600	27600	27550	489
379	20231222	131100	1175496300	27600	27600	27600	27550	79
380	20231222	131000	1173319300	27550	27600	27600	27550	1052
381	20231222	130900	1144286350	27600	27600	27600	27600	0
382	20231222	130800	1144286350	27600	27550	27600	27550	21
383	20231222	130700	1143707750	27550	27550	27550	27550	10
384	20231222	130600	1143432250	27550	27550	27550	27550	5
385	20231222	130500	1143294500	27600	27600	27600	27600	62
386	20231222	130400	1141583300	27550	27550	27600	27550	124
387	20231222	130300	1138166100	27550	27600	27600	27550	105
388	20231222	130200	1135268350	27600	27600	27600	27600	100
389	20231222	130100	1132508350	27600	27600	27600	27600	0
390	20231222	130000	1132508350	27600	27600	27600	27600	0
391	20231222	125900	1132508350	27600	27600	27600	27600	20
392	20231222	125800	1131956350	27600	27600	27600	27600	741
393	20231222	125700	1111504750	27600	27600	27600	27600	20
394	20231222	125600	1110952750	27600	27600	27600	27600	9
395	20231222	125500	1110704350	27600	27550	27600	27550	164
396	20231222	125400	1106185600	27600	27600	27600	27600	400
397	20231222	125300	1095145600	27500	27550	27550	27500	1020
398	20231222	125200	1067061450	27500	27500	27500	27500	4
399	20231222	125100	1066951450	27500	27500	27500	27500	14
400	20231222	125000	1066566450	27500	27500	27500	27500	49
401	20231222	124900	1065218950	27550	27550	27550	27550	9
402	20231222	124800	1064971000	27600	27600	27600	27600	57
403	20231222	124700	1063397800	27500	27500	27500	27500	34
404	20231222	124600	1062462800	27550	27550	27550	27550	43
405	20231222	124500	1061278150	27550	27550	27550	27550	10
406	20231222	124400	1061002650	27550	27550	27550	27550	1
407	20231222	124300	1060975100	27500	27500	27500	27500	5
408	20231222	124200	1060837600	27500	27500	27500	27500	45
409	20231222	124100	1059600100	27500	27550	27550	27500	195
410	20231222	124000	1054228950	27600	27550	27600	27550	33
411	20231222	123900	1053319750	27550	27550	27550	27550	4
412	20231222	123800	1053209550	27550	27550	27550	27550	4
413	20231222	123700	1053099350	27550	27550	27550	27550	8
414	20231222	123600	1052878950	27550	27550	27550	27550	1
415	20231222	123500	1052851400	27550	27550	27550	27550	48
416	20231222	123400	1051529000	27550	27550	27550	27550	43
417	20231222	123300	1050344350	27550	27550	27550	27550	37
418	20231222	123200	1049325000	27500	27500	27500	27500	58
419	20231222	123100	1047730000	27500	27500	27500	27500	0
420	20231222	123000	1047730000	27500	27500	27500	27500	4
421	20231222	122900	1047620000	27500	27550	27550	27500	157
422	20231222	122800	1043299650	27550	27550	27550	27550	65
423	20231222	122700	1041508900	27550	27550	27550	27550	0
424	20231222	122600	1041508900	27550	27550	27550	27550	112
425	20231222	122500	1038423300	27550	27550	27550	27550	53
426	20231222	122400	1036963150	27550	27550	27550	27550	1
427	20231222	122300	1036935600	27550	27550	27550	27550	0
428	20231222	122200	1036935600	27550	27550	27550	27550	60
429	20231222	122100	1035282600	27550	27550	27550	27550	100
430	20231222	122000	1032527600	27550	27550	27550	27550	0
431	20231222	121900	1032527600	27550	27550	27550	27550	1
432	20231222	121800	1032500050	27550	27550	27550	27550	33
433	20231222	121700	1031590900	27550	27550	27550	27550	42
434	20231222	121600	1030433800	27550	27550	27550	27550	70
435	20231222	121500	1028505300	27500	27500	27500	27500	0
436	20231222	121400	1028505300	27500	27500	27500	27500	0
437	20231222	121300	1028505300	27500	27500	27500	27500	511
438	20231222	121200	1014452800	27550	27550	27550	27550	0
439	20231222	121100	1014452800	27550	27550	27550	27550	0
440	20231222	121000	1014452800	27550	27550	27550	27550	17
441	20231222	120900	1013984450	27550	27550	27550	27550	10
442	20231222	120800	1013708950	27550	27550	27550	27550	0
443	20231222	120700	1013708950	27550	27550	27550	27550	1
444	20231222	120600	1013681400	27550	27550	27550	27550	50
445	20231222	120500	1012303900	27550	27500	27550	27500	193
446	20231222	120400	1006992550	27500	27500	27500	27500	14
447	20231222	120300	1006607550	27500	27500	27500	27500	5
448	20231222	120200	1006470050	27500	27500	27500	27500	2
449	20231222	120100	1006415050	27550	27550	27550	27550	0
450	20231222	120000	1006415050	27550	27550	27550	27550	4
451	20231222	115900	1006304850	27550	27550	27550	27550	50
452	20231222	115800	1004927350	27550	27450	27550	27450	121
453	20231222	115700	1001602800	27550	27450	27550	27450	237
454	20231222	115600	995093450	27500	27500	27500	27500	1239
455	20231222	115500	961020950	27500	27500	27500	27500	1
456	20231222	115400	960993450	27600	27500	27600	27500	78
457	20231222	115300	958846650	27600	27600	27600	27600	0
458	20231222	115200	958846650	27600	27600	27600	27600	0
459	20231222	115100	958846650	27600	27600	27600	27600	68
460	20231222	115000	956969850	27550	27600	27600	27550	41
461	20231222	114900	955840250	27600	27600	27600	27600	100
462	20231222	114800	953080250	27600	27600	27600	27600	0
463	20231222	114700	953080250	27600	27600	27600	27600	151
464	20231222	114600	948912650	27600	27600	27600	27600	1
465	20231222	114500	948885050	27600	27600	27600	27600	5
466	20231222	114400	948747050	27600	27600	27600	27600	1
467	20231222	114300	948719450	27550	27600	27600	27550	2067
468	20231222	114200	891770300	27600	27600	27600	27600	0
469	20231222	114100	891770300	27600	27600	27650	27600	74
470	20231222	114000	889727850	27650	27600	27650	27600	41
471	20231222	113900	888596000	27650	27650	27650	27650	100
472	20231222	113800	885831000	27650	27650	27650	27650	0
473	20231222	113700	885831000	27650	27650	27650	27650	222
474	20231222	113600	879692700	27650	27650	27650	27650	34
475	20231222	113500	878752600	27650	27650	27650	27650	3
476	20231222	113400	878669650	27700	27700	27700	27700	7
477	20231222	113300	878475750	27700	27700	27700	27700	46
478	20231222	113200	877201550	27700	27700	27700	27700	10
479	20231222	113100	876924550	27700	27650	27700	27650	742
480	20231222	113000	856383150	27650	27650	27650	27650	0
481	20231222	112900	856383150	27650	27600	27650	27600	65
482	20231222	112800	854586900	27650	27650	27650	27650	583
483	20231222	112700	838466950	27650	27700	27700	27650	111
484	20231222	112600	835392800	27650	27650	27650	27650	0
485	20231222	112500	835392800	27650	27650	27650	27650	526
486	20231222	112400	820848900	27600	27600	27600	27600	73
487	20231222	112300	818834100	27650	27650	27650	27650	170
488	20231222	112200	814133600	27600	27600	27600	27600	6
489	20231222	112100	813968000	27600	27650	27650	27600	344
490	20231222	112000	804457200	27650	27650	27650	27650	5
491	20231222	111900	804318950	27650	27650	27650	27650	5
492	20231222	111800	804180700	27650	27650	27650	27650	0
493	20231222	111700	804180700	27650	27650	27650	27650	10
494	20231222	111600	803904200	27650	27650	27650	27650	0
495	20231222	111500	803904200	27650	27600	27650	27600	378
496	20231222	111400	793467500	27600	27600	27600	27600	1
497	20231222	111300	793439900	27650	27600	27650	27600	129
498	20231222	111200	789873400	27600	27600	27600	27600	49
499	20231222	111100	788521000	27650	27650	27650	27650	49
500	20231222	111000	787166150	27650	27650	27650	27650	566
501	20231222	110900	771516250	27600	27650	27650	27600	122
502	20231222	110800	768144250	27600	27550	27650	27550	794
503	20231222	110700	746228400	27550	27550	27550	27500	336
504	20231222	110600	736986250	27550	27550	27550	27550	103
505	20231222	110500	734148600	27500	27550	27550	27500	363
506	20231222	110400	724148000	27550	27500	27550	27500	246
507	20231222	110300	717380450	27500	27500	27500	27500	400
508	20231222	110200	706380450	27500	27500	27500	27500	0
509	20231222	110100	706380450	27500	27500	27500	27500	20
510	20231222	110000	705830450	27450	27550	27550	27450	33
511	20231222	105900	704921400	27600	27600	27600	27600	4
512	20231222	105800	704811000	27500	27500	27500	27500	3
513	20231222	105700	704728500	27550	27550	27550	27550	247
514	20231222	105600	697923650	27500	27500	27500	27500	4
515	20231222	105500	697813650	27500	27500	27500	27500	103
516	20231222	105400	694981150	27500	27500	27500	27500	450
517	20231222	105300	682606150	27500	27500	27500	27500	0
518	20231222	105200	682606150	27500	27500	27500	27500	0
519	20231222	105100	682606150	27500	27500	27500	27500	66
520	20231222	105000	680791150	27550	27550	27550	27550	0
521	20231222	104900	680791150	27550	27500	27550	27500	23
522	20231222	104800	680158400	27500	27500	27500	27500	100
523	20231222	104700	677408400	27500	27500	27500	27500	0
524	20231222	104600	677408400	27500	27500	27500	27500	0
525	20231222	104500	677408400	27500	27500	27500	27500	1
526	20231222	104400	677380900	27500	27500	27500	27500	0
527	20231222	104300	677380900	27500	27550	27550	27500	77
528	20231222	104200	675261050	27500	27500	27550	27500	56
529	20231222	104100	673720800	27500	27500	27500	27500	0
530	20231222	104000	673720800	27500	27500	27500	27500	84
531	20231222	103900	671410800	27500	27550	27550	27500	284
532	20231222	103800	663594600	27550	27500	27550	27500	355
533	20231222	103700	653818350	27550	27550	27550	27550	0
534	20231222	103600	653818350	27550	27550	27550	27550	754
535	20231222	103500	633045650	27550	27550	27550	27550	50
536	20231222	103400	631668150	27500	27500	27500	27500	209
537	20231222	103300	625920650	27500	27500	27500	27500	83
538	20231222	103200	623638150	27550	27550	27550	27550	136
539	20231222	103100	619891350	27600	27600	27600	27600	0
540	20231222	103000	619891350	27600	27600	27600	27600	4
541	20231222	102900	619780950	27550	27550	27550	27550	125
542	20231222	102800	616337200	27600	27600	27600	27600	0
543	20231222	102700	616337200	27600	27600	27600	27600	0
544	20231222	102600	616337200	27600	27600	27600	27600	0
545	20231222	102500	616337200	27600	27600	27600	27600	0
546	20231222	102400	616337200	27600	27600	27600	27600	21
547	20231222	102300	615757600	27600	27600	27600	27600	200
548	20231222	102200	610237600	27550	27550	27550	27550	597
549	20231222	102100	593790250	27550	27550	27550	27550	0
550	20231222	102000	593790250	27550	27550	27550	27550	2
551	20231222	101900	593735150	27550	27400	27550	27400	182
552	20231222	101800	588725900	27400	27450	27450	27400	501
553	20231222	101700	574998200	27450	27450	27450	27450	210
554	20231222	101600	569233700	27450	27450	27450	27450	1128
555	20231222	101500	538270100	27450	27500	27500	27450	190
556	20231222	101400	533045150	27500	27500	27500	27500	181
557	20231222	101300	528067650	27500	27550	27550	27500	113
558	20231222	101200	524960000	27550	27600	27600	27550	91
559	20231222	101100	522452900	27600	27550	27600	27550	511
560	20231222	101000	508372150	27550	27550	27550	27550	347
561	20231222	100900	498812300	27550	27600	27600	27550	2
562	20231222	100800	498757150	27550	27550	27600	27550	35
563	20231222	100700	497791350	27550	27600	27600	27550	11
564	20231222	100600	497487800	27600	27550	27600	27550	1144
565	20231222	100500	465967750	27500	27500	27500	27500	54
566	20231222	100400	464482750	27500	27500	27500	27500	60
567	20231222	100300	462832750	27500	27500	27500	27500	0
568	20231222	100200	462832750	27500	27550	27550	27500	80
569	20231222	100100	460630250	27550	27550	27550	27550	37
570	20231222	100000	459610900	27550	27500	27550	27500	7
571	20231222	095900	459418200	27500	27500	27500	27500	204
572	20231222	095800	453808200	27500	27500	27500	27500	72
573	20231222	095700	451828200	27500	27500	27500	27500	0
574	20231222	095600	451828200	27500	27500	27500	27500	50
575	20231222	095500	450453200	27500	27550	27550	27500	87
576	20231222	095400	448060450	27550	27550	27550	27550	104
577	20231222	095300	445195250	27600	27500	27600	27450	745
578	20231222	095200	424680700	27500	27500	27500	27500	240
579	20231222	095100	418080700	27450	27450	27450	27450	0
580	20231222	095000	418080700	27450	27450	27450	27450	0
581	20231222	094900	418080700	27450	27500	27500	27450	110
582	20231222	094800	415056200	27500	27500	27500	27500	69
583	20231222	094700	413158700	27500	27500	27500	27500	101
584	20231222	094600	410381200	27500	27500	27500	27500	80
585	20231222	094500	408181200	27450	27500	27500	27450	162
586	20231222	094400	403729250	27450	27500	27500	27450	70
587	20231222	094300	401807250	27450	27500	27500	27450	1144
588	20231222	094200	370372750	27500	27500	27500	27500	104
589	20231222	094100	367512750	27500	27500	27500	27500	155
590	20231222	094000	363250250	27550	27500	27550	27500	62
591	20231222	093900	361545150	27600	27500	27600	27500	251
592	20231222	093800	354642450	27500	27500	27550	27500	568
593	20231222	093700	339021350	27450	27450	27450	27450	175
594	20231222	093600	334217600	27500	27500	27500	27500	678
595	20231222	093500	315572600	27550	27550	27550	27550	3
596	20231222	093400	315489950	27550	27550	27550	27550	309
597	20231222	093300	306977000	27550	27550	27550	27550	637
598	20231222	093200	289427650	27550	27550	27550	27550	42
599	20231222	093100	288270550	27550	27550	27550	27550	80
600	20231222	093000	286066550	27500	27500	27550	27500	183
601	20231222	092900	281030700	27450	27450	27450	27450	0
602	20231222	092800	281030700	27450	27450	27450	27450	10
603	20231222	092700	280756200	27500	27400	27500	27400	124
604	20231222	092600	277352300	27400	27400	27400	27400	147
605	20231222	092500	273324500	27400	27400	27400	27400	429
606	20231222	092400	261569900	27400	27450	27500	27400	311
607	20231222	092300	253030000	27450	27400	27450	27400	228
608	20231222	092200	246776900	27350	27350	27350	27350	90
609	20231222	092100	244315400	27350	27350	27350	27350	90
610	20231222	092000	241853900	27350	27400	27400	27350	1217
611	20231222	091900	208518450	27350	27350	27350	27350	98
612	20231222	091800	205838150	27350	27350	27350	27350	137
613	20231222	091700	202091200	27350	27450	27450	27350	799
614	20231222	091600	180185350	27500	27450	27500	27450	51
615	20231222	091500	178785350	27450	27450	27450	27400	425
616	20231222	091400	167123000	27450	27500	27500	27450	419
617	20231222	091300	155606600	27550	27550	27550	27550	34
618	20231222	091200	154669900	27500	27550	27550	27450	587
619	20231222	091100	138536850	27550	27550	27550	27550	15
620	20231222	091000	138123600	27500	27500	27550	27500	139
621	20231222	090900	134299450	27500	27500	27500	27500	5
622	20231222	090800	134161950	27500	27450	27500	27450	116
623	20231222	090700	130975600	27450	27500	27500	27450	278
624	20231222	090600	123344250	27450	27500	27500	27450	120
625	20231222	090500	120045050	27500	27500	27500	27500	30
626	20231222	090400	119220050	27500	27650	27650	27500	2158
627	20231222	090300	59717750	27650	27600	27650	27600	450
628	20231222	090200	47275800	27600	27650	27650	27600	525
629	20231222	090100	32765050	27600	27500	27600	27500	628
630	20231222	090000	15482400	27500	27500	27500	27500	562