KissMeData/450080/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212900	223051553800	198900	198900	198900	198900	20183
3	20231221	212800	223051553800	198900	198900	198900	198900	0
4	20231221	212700	223051553800	198900	198900	198900	198900	0
5	20231221	212600	223051553800	198900	198900	198900	198900	0
6	20231221	212500	223051553800	198900	198900	198900	198900	0
7	20231221	212400	223051553800	198900	198900	198900	198900	0
8	20231221	212300	223051553800	198900	198900	198900	198900	0
9	20231221	212200	223051553800	198900	198900	198900	198900	0
10	20231221	212100	223051553800	198900	198900	198900	198900	0
11	20231221	212000	223051553800	198900	198900	198900	198900	0
12	20231221	211900	223051553800	198900	198900	198900	198900	0
13	20231221	211800	223051553800	198900	198900	198900	198900	0
14	20231221	211700	223051553800	198900	198900	198900	198900	0
15	20231221	211600	223051553800	198900	198900	198900	198900	0
16	20231221	211500	223051553800	198900	198900	198900	198900	0
17	20231221	211400	223051553800	198900	198900	198900	198900	0
18	20231221	211300	223051553800	198900	198900	198900	198900	0
19	20231221	211200	223051553800	198900	198900	198900	198900	0
20	20231221	211100	223051553800	198900	198900	198900	198900	0
21	20231221	211000	223051553800	198900	198900	198900	198900	0
22	20231221	210900	223051553800	198900	198900	198900	198900	0
23	20231221	210800	223051553800	198900	198900	198900	198900	0
24	20231221	210700	223051553800	198900	198900	198900	198900	0
25	20231221	210600	223051553800	198900	198900	198900	198900	0
26	20231221	210500	223051553800	198900	198900	198900	198900	0
27	20231221	210400	223051553800	198900	198900	198900	198900	0
28	20231221	210300	223051553800	198900	198900	198900	198900	0
29	20231221	210200	223051553800	198900	198900	198900	198900	0
30	20231221	210100	223051553800	198900	198900	198900	198900	0
31	20231221	210000	223051553800	198900	198900	198900	198900	0
32	20231221	205900	223051553800	198900	198900	198900	198900	20183
33	20231221	205800	223051553800	198900	198900	198900	198900	0
34	20231221	205700	223051553800	198900	198900	198900	198900	0
35	20231221	205600	223051553800	198900	198900	198900	198900	0
36	20231221	205500	223051553800	198900	198900	198900	198900	0
37	20231221	205400	223051553800	198900	198900	198900	198900	0
38	20231221	205300	223051553800	198900	198900	198900	198900	0
39	20231221	205200	223051553800	198900	198900	198900	198900	0
40	20231221	205100	223051553800	198900	198900	198900	198900	0
41	20231221	205000	223051553800	198900	198900	198900	198900	0
42	20231221	204900	223051553800	198900	198900	198900	198900	0
43	20231221	204800	223051553800	198900	198900	198900	198900	0
44	20231221	204700	223051553800	198900	198900	198900	198900	0
45	20231221	204600	223051553800	198900	198900	198900	198900	0
46	20231221	204500	223051553800	198900	198900	198900	198900	0
47	20231221	204400	223051553800	198900	198900	198900	198900	0
48	20231221	204300	223051553800	198900	198900	198900	198900	0
49	20231221	204200	223051553800	198900	198900	198900	198900	0
50	20231221	204100	223051553800	198900	198900	198900	198900	0
51	20231221	204000	223051553800	198900	198900	198900	198900	0
52	20231221	203900	223051553800	198900	198900	198900	198900	0
53	20231221	203800	223051553800	198900	198900	198900	198900	0
54	20231221	203700	223051553800	198900	198900	198900	198900	0
55	20231221	203600	223051553800	198900	198900	198900	198900	0
56	20231221	203500	223051553800	198900	198900	198900	198900	0
57	20231221	203400	223051553800	198900	198900	198900	198900	0
58	20231221	203300	223051553800	198900	198900	198900	198900	0
59	20231221	203200	223051553800	198900	198900	198900	198900	0
60	20231221	203100	223051553800	198900	198900	198900	198900	0
61	20231221	203000	223051553800	198900	198900	198900	198900	0
62	20231221	202900	223051553800	198900	198900	198900	198900	20183
63	20231221	202800	223051553800	198900	198900	198900	198900	0
64	20231221	202700	223051553800	198900	198900	198900	198900	0
65	20231221	202600	223051553800	198900	198900	198900	198900	0
66	20231221	202500	223051553800	198900	198900	198900	198900	0
67	20231221	202400	223051553800	198900	198900	198900	198900	0
68	20231221	202300	223051553800	198900	198900	198900	198900	0
69	20231221	202200	223051553800	198900	198900	198900	198900	0
70	20231221	202100	223051553800	198900	198900	198900	198900	0
71	20231221	202000	223051553800	198900	198900	198900	198900	0
72	20231221	201900	223051553800	198900	198900	198900	198900	0
73	20231221	201800	223051553800	198900	198900	198900	198900	0
74	20231221	201700	223051553800	198900	198900	198900	198900	0
75	20231221	201600	223051553800	198900	198900	198900	198900	0
76	20231221	201500	223051553800	198900	198900	198900	198900	0
77	20231221	201400	223051553800	198900	198900	198900	198900	0
78	20231221	201300	223051553800	198900	198900	198900	198900	0
79	20231221	201200	223051553800	198900	198900	198900	198900	0
80	20231221	201100	223051553800	198900	198900	198900	198900	0
81	20231221	201000	223051553800	198900	198900	198900	198900	0
82	20231221	200900	223051553800	198900	198900	198900	198900	0
83	20231221	200800	223051553800	198900	198900	198900	198900	0
84	20231221	200700	223051553800	198900	198900	198900	198900	0
85	20231221	200600	223051553800	198900	198900	198900	198900	0
86	20231221	200500	223051553800	198900	198900	198900	198900	0
87	20231221	200400	223051553800	198900	198900	198900	198900	0
88	20231221	200300	223051553800	198900	198900	198900	198900	0
89	20231221	200200	223051553800	198900	198900	198900	198900	0
90	20231221	200100	223051553800	198900	198900	198900	198900	0
91	20231221	200000	223051553800	198900	198900	198900	198900	0
92	20231221	195900	223051553800	198900	198900	198900	198900	20183
93	20231221	195800	223051553800	198900	198900	198900	198900	0
94	20231221	195700	223051553800	198900	198900	198900	198900	0
95	20231221	195600	223051553800	198900	198900	198900	198900	0
96	20231221	195500	223051553800	198900	198900	198900	198900	0
97	20231221	195400	223051553800	198900	198900	198900	198900	0
98	20231221	195300	223051553800	198900	198900	198900	198900	0
99	20231221	195200	223051553800	198900	198900	198900	198900	0
100	20231221	195100	223051553800	198900	198900	198900	198900	0
101	20231221	195000	223051553800	198900	198900	198900	198900	0
102	20231221	194900	223051553800	198900	198900	198900	198900	0
103	20231221	194800	223051553800	198900	198900	198900	198900	0
104	20231221	194700	223051553800	198900	198900	198900	198900	0
105	20231221	194600	223051553800	198900	198900	198900	198900	0
106	20231221	194500	223051553800	198900	198900	198900	198900	0
107	20231221	194400	223051553800	198900	198900	198900	198900	0
108	20231221	194300	223051553800	198900	198900	198900	198900	0
109	20231221	194200	223051553800	198900	198900	198900	198900	0
110	20231221	194100	223051553800	198900	198900	198900	198900	0
111	20231221	194000	223051553800	198900	198900	198900	198900	0
112	20231221	193900	223051553800	198900	198900	198900	198900	0
113	20231221	193800	223051553800	198900	198900	198900	198900	0
114	20231221	193700	223051553800	198900	198900	198900	198900	0
115	20231221	193600	223051553800	198900	198900	198900	198900	0
116	20231221	193500	223051553800	198900	198900	198900	198900	0
117	20231221	193400	223051553800	198900	198900	198900	198900	0
118	20231221	193300	223051553800	198900	198900	198900	198900	0
119	20231221	193200	223051553800	198900	198900	198900	198900	0
120	20231221	193100	223051553800	198900	198900	198900	198900	0
121	20231221	193000	223051553800	198900	198900	198900	198900	0
122	20231221	192900	223051553800	198900	198900	198900	198900	20183
123	20231221	192800	223051553800	198900	198900	198900	198900	0
124	20231221	192700	223051553800	198900	198900	198900	198900	0
125	20231221	192600	223051553800	198900	198900	198900	198900	0
126	20231221	192500	223051553800	198900	198900	198900	198900	0
127	20231221	192400	223051553800	198900	198900	198900	198900	0
128	20231221	192300	223051553800	198900	198900	198900	198900	0
129	20231221	192200	223051553800	198900	198900	198900	198900	0
130	20231221	192100	223051553800	198900	198900	198900	198900	0
131	20231221	192000	223051553800	198900	198900	198900	198900	0
132	20231221	191900	223051553800	198900	198900	198900	198900	0
133	20231221	191800	223051553800	198900	198900	198900	198900	0
134	20231221	191700	223051553800	198900	198900	198900	198900	0
135	20231221	191600	223051553800	198900	198900	198900	198900	0
136	20231221	191500	223051553800	198900	198900	198900	198900	0
137	20231221	191400	223051553800	198900	198900	198900	198900	0
138	20231221	191300	223051553800	198900	198900	198900	198900	0
139	20231221	191200	223051553800	198900	198900	198900	198900	0
140	20231221	191100	223051553800	198900	198900	198900	198900	0
141	20231221	191000	223051553800	198900	198900	198900	198900	0
142	20231221	190900	223051553800	198900	198900	198900	198900	0
143	20231221	190800	223051553800	198900	198900	198900	198900	0
144	20231221	190700	223051553800	198900	198900	198900	198900	0
145	20231221	190600	223051553800	198900	198900	198900	198900	0
146	20231221	190500	223051553800	198900	198900	198900	198900	0
147	20231221	190400	223051553800	198900	198900	198900	198900	0
148	20231221	190300	223051553800	198900	198900	198900	198900	0
149	20231221	190200	223051553800	198900	198900	198900	198900	0
150	20231221	190100	223051553800	198900	198900	198900	198900	0
151	20231221	190000	223051553800	198900	198900	198900	198900	0
152	20231221	185900	223051553800	198900	198900	198900	198900	20183
153	20231221	185800	223051553800	198900	198900	198900	198900	0
154	20231221	185700	223051553800	198900	198900	198900	198900	0
155	20231221	185600	223051553800	198900	198900	198900	198900	0
156	20231221	185500	223051553800	198900	198900	198900	198900	0
157	20231221	185400	223051553800	198900	198900	198900	198900	0
158	20231221	185300	223051553800	198900	198900	198900	198900	0
159	20231221	185200	223051553800	198900	198900	198900	198900	0
160	20231221	185100	223051553800	198900	198900	198900	198900	0
161	20231221	185000	223051553800	198900	198900	198900	198900	0
162	20231221	184900	223051553800	198900	198900	198900	198900	0
163	20231221	184800	223051553800	198900	198900	198900	198900	0
164	20231221	184700	223051553800	198900	198900	198900	198900	0
165	20231221	184600	223051553800	198900	198900	198900	198900	0
166	20231221	184500	223051553800	198900	198900	198900	198900	0
167	20231221	184400	223051553800	198900	198900	198900	198900	0
168	20231221	184300	223051553800	198900	198900	198900	198900	0
169	20231221	184200	223051553800	198900	198900	198900	198900	0
170	20231221	184100	223051553800	198900	198900	198900	198900	0
171	20231221	184000	223051553800	198900	198900	198900	198900	0
172	20231221	183900	223051553800	198900	198900	198900	198900	0
173	20231221	183800	223051553800	198900	198900	198900	198900	0
174	20231221	183700	223051553800	198900	198900	198900	198900	0
175	20231221	183600	223051553800	198900	198900	198900	198900	0
176	20231221	183500	223051553800	198900	198900	198900	198900	0
177	20231221	183400	223051553800	198900	198900	198900	198900	0
178	20231221	183300	223051553800	198900	198900	198900	198900	0
179	20231221	183200	223051553800	198900	198900	198900	198900	0
180	20231221	183100	223051553800	198900	198900	198900	198900	0
181	20231221	183000	223051553800	198900	198900	198900	198900	0
182	20231221	182900	223051553800	198900	198900	198900	198900	20183
183	20231221	182800	223051553800	198900	198900	198900	198900	0
184	20231221	182700	223051553800	198900	198900	198900	198900	0
185	20231221	182600	223051553800	198900	198900	198900	198900	0
186	20231221	182500	223051553800	198900	198900	198900	198900	0
187	20231221	182400	223051553800	198900	198900	198900	198900	0
188	20231221	182300	223051553800	198900	198900	198900	198900	0
189	20231221	182200	223051553800	198900	198900	198900	198900	0
190	20231221	182100	223051553800	198900	198900	198900	198900	0
191	20231221	182000	223051553800	198900	198900	198900	198900	0
192	20231221	181900	223051553800	198900	198900	198900	198900	0
193	20231221	181800	223051553800	198900	198900	198900	198900	0
194	20231221	181700	223051553800	198900	198900	198900	198900	0
195	20231221	181600	223051553800	198900	198900	198900	198900	0
196	20231221	181500	223051553800	198900	198900	198900	198900	0
197	20231221	181400	223051553800	198900	198900	198900	198900	0
198	20231221	181300	223051553800	198900	198900	198900	198900	0
199	20231221	181200	223051553800	198900	198900	198900	198900	0
200	20231221	181100	223051553800	198900	198900	198900	198900	0
201	20231221	181000	223051553800	198900	198900	198900	198900	0
202	20231221	180900	223051553800	198900	198900	198900	198900	0
203	20231221	180800	223051553800	198900	198900	198900	198900	0
204	20231221	180700	223051553800	198900	198900	198900	198900	0
205	20231221	180600	223051553800	198900	198900	198900	198900	0
206	20231221	180500	223051553800	198900	198900	198900	198900	0
207	20231221	180400	223051553800	198900	198900	198900	198900	0
208	20231221	180300	223051553800	198900	198900	198900	198900	0
209	20231221	180200	223051553800	198900	198900	198900	198900	0
210	20231221	180100	223051553800	198900	198900	198900	198900	0
211	20231221	180000	223051553800	198900	198900	198900	198900	0
212	20231221	175900	223051553800	198900	198900	198900	198900	20183
213	20231221	175800	223051553800	198900	198900	198900	198900	0
214	20231221	175700	223051553800	198900	198900	198900	198900	0
215	20231221	175600	223051553800	198900	198900	198900	198900	0
216	20231221	175500	223051553800	198900	198900	198900	198900	0
217	20231221	175400	223051553800	198900	198900	198900	198900	0
218	20231221	175300	223051553800	198900	198900	198900	198900	0
219	20231221	175200	223051553800	198900	198900	198900	198900	0
220	20231221	175100	223051553800	198900	198900	198900	198900	0
221	20231221	175000	223051553800	198900	198900	198900	198900	0
222	20231221	174900	223051553800	198900	198900	198900	198900	0
223	20231221	174800	223051553800	198900	198900	198900	198900	0
224	20231221	174700	223051553800	198900	198900	198900	198900	0
225	20231221	174600	223051553800	198900	198900	198900	198900	0
226	20231221	174500	223051553800	198900	198900	198900	198900	0
227	20231221	174400	223051553800	198900	198900	198900	198900	0
228	20231221	174300	223051553800	198900	198900	198900	198900	0
229	20231221	174200	223051553800	198900	198900	198900	198900	0
230	20231221	174100	223051553800	198900	198900	198900	198900	0
231	20231221	174000	223051553800	198900	198900	198900	198900	0
232	20231221	173900	223051553800	198900	198900	198900	198900	0
233	20231221	173800	223051553800	198900	198900	198900	198900	0
234	20231221	173700	223051553800	198900	198900	198900	198900	0
235	20231221	173600	223051553800	198900	198900	198900	198900	0
236	20231221	173500	223051553800	198900	198900	198900	198900	0
237	20231221	173400	223051553800	198900	198900	198900	198900	0
238	20231221	173300	223051553800	198900	198900	198900	198900	0
239	20231221	173200	223051553800	198900	198900	198900	198900	0
240	20231221	173100	223051553800	198900	198900	198900	198900	0
241	20231221	173000	223051553800	198900	198900	198900	198900	0
242	20231221	172900	223051553800	198900	198900	198900	198900	20183
243	20231221	172800	223051553800	198900	198900	198900	198900	0
244	20231221	172700	223051553800	198900	198900	198900	198900	0
245	20231221	172600	223051553800	198900	198900	198900	198900	0
246	20231221	172500	223051553800	198900	198900	198900	198900	0
247	20231221	172400	223051553800	198900	198900	198900	198900	0
248	20231221	172300	223051553800	198900	198900	198900	198900	0
249	20231221	172200	223051553800	198900	198900	198900	198900	0
250	20231221	172100	223051553800	198900	198900	198900	198900	0
251	20231221	172000	223051553800	198900	198900	198900	198900	0
252	20231221	171900	223051553800	198900	198900	198900	198900	0
253	20231221	171800	223051553800	198900	198900	198900	198900	0
254	20231221	171700	223051553800	198900	198900	198900	198900	0
255	20231221	171600	223051553800	198900	198900	198900	198900	0
256	20231221	171500	223051553800	198900	198900	198900	198900	0
257	20231221	171400	223051553800	198900	198900	198900	198900	0
258	20231221	171300	223051553800	198900	198900	198900	198900	0
259	20231221	171200	223051553800	198900	198900	198900	198900	0
260	20231221	171100	223051553800	198900	198900	198900	198900	0
261	20231221	171000	223051553800	198900	198900	198900	198900	0
262	20231221	170900	223051553800	198900	198900	198900	198900	0
263	20231221	170800	223051553800	198900	198900	198900	198900	0
264	20231221	170700	223051553800	198900	198900	198900	198900	0
265	20231221	170600	223051553800	198900	198900	198900	198900	0
266	20231221	170500	223051553800	198900	198900	198900	198900	0
267	20231221	170400	223051553800	198900	198900	198900	198900	0
268	20231221	170300	223051553800	198900	198900	198900	198900	0
269	20231221	170200	223051553800	198900	198900	198900	198900	0
270	20231221	170100	223051553800	198900	198900	198900	198900	0
271	20231221	170000	223051553800	198900	198900	198900	198900	0
272	20231221	165900	223051553800	198900	198900	198900	198900	20183
273	20231221	165800	223051553800	198900	198900	198900	198900	0
274	20231221	165700	223051553800	198900	198900	198900	198900	0
275	20231221	165600	223051553800	198900	198900	198900	198900	0
276	20231221	165500	223051553800	198900	198900	198900	198900	0
277	20231221	165400	223051553800	198900	198900	198900	198900	0
278	20231221	165300	223051553800	198900	198900	198900	198900	0
279	20231221	165200	223051553800	198900	198900	198900	198900	0
280	20231221	165100	223051553800	198900	198900	198900	198900	0
281	20231221	165000	223051553800	198900	198900	198900	198900	0
282	20231221	164900	223051553800	198900	198900	198900	198900	0
283	20231221	164800	223051553800	198900	198900	198900	198900	0
284	20231221	164700	223051553800	198900	198900	198900	198900	0
285	20231221	164600	223051553800	198900	198900	198900	198900	0
286	20231221	164500	223051553800	198900	198900	198900	198900	0
287	20231221	164400	223051553800	198900	198900	198900	198900	0
288	20231221	164300	223051553800	198900	198900	198900	198900	0
289	20231221	164200	223051553800	198900	198900	198900	198900	0
290	20231221	164100	223051553800	198900	198900	198900	198900	0
291	20231221	164000	223051553800	198900	198900	198900	198900	0
292	20231221	163900	223051553800	198900	198900	198900	198900	0
293	20231221	163800	223051553800	198900	198900	198900	198900	0
294	20231221	163700	223051553800	198900	198900	198900	198900	0
295	20231221	163600	223051553800	198900	198900	198900	198900	0
296	20231221	163500	223051553800	198900	198900	198900	198900	0
297	20231221	163400	223051553800	198900	198900	198900	198900	0
298	20231221	163300	223051553800	198900	198900	198900	198900	0
299	20231221	163200	223051553800	198900	198900	198900	198900	0
300	20231221	163100	223051553800	198900	198900	198900	198900	0
301	20231221	163000	223051553800	198900	198900	198900	198900	0
302	20231221	162900	223051553800	198900	198900	198900	198900	20183
303	20231221	162800	223051553800	198900	198900	198900	198900	0
304	20231221	162700	223051553800	198900	198900	198900	198900	0
305	20231221	162600	223051553800	198900	198900	198900	198900	0
306	20231221	162500	223051553800	198900	198900	198900	198900	0
307	20231221	162400	223051553800	198900	198900	198900	198900	0
308	20231221	162300	223051553800	198900	198900	198900	198900	0
309	20231221	162200	223051553800	198900	198900	198900	198900	0
310	20231221	162100	223051553800	198900	198900	198900	198900	0
311	20231221	162000	223051553800	198900	198900	198900	198900	0
312	20231221	161900	223051553800	198900	198900	198900	198900	0
313	20231221	161800	223051553800	198900	198900	198900	198900	0
314	20231221	161700	223051553800	198900	198900	198900	198900	0
315	20231221	161600	223051553800	198900	198900	198900	198900	0
316	20231221	161500	223051553800	198900	198900	198900	198900	0
317	20231221	161400	223051553800	198900	198900	198900	198900	0
318	20231221	161300	223051553800	198900	198900	198900	198900	0
319	20231221	161200	223051553800	198900	198900	198900	198900	0
320	20231221	161100	223051553800	198900	198900	198900	198900	0
321	20231221	161000	223051553800	198900	198900	198900	198900	0
322	20231221	160900	223051553800	198900	198900	198900	198900	0
323	20231221	160800	223051553800	198900	198900	198900	198900	0
324	20231221	160700	223051553800	198900	198900	198900	198900	0
325	20231221	160600	223051553800	198900	198900	198900	198900	0
326	20231221	160500	223051553800	198900	198900	198900	198900	0
327	20231221	160400	223051553800	198900	198900	198900	198900	0
328	20231221	160300	223051553800	198900	198900	198900	198900	0
329	20231221	160200	223051553800	198900	198900	198900	198900	0
330	20231221	160100	223051553800	198900	198900	198900	198900	0
331	20231221	160000	223051553800	198900	198900	198900	198900	0
332	20231221	155900	223051553800	198900	198900	198900	198900	20183
333	20231221	155800	223051553800	198900	198900	198900	198900	0
334	20231221	155700	223051553800	198900	198900	198900	198900	0
335	20231221	155600	223051553800	198900	198900	198900	198900	0
336	20231221	155500	223051553800	198900	198900	198900	198900	0
337	20231221	155400	223051553800	198900	198900	198900	198900	0
338	20231221	155300	223051553800	198900	198900	198900	198900	0
339	20231221	155200	223051553800	198900	198900	198900	198900	0
340	20231221	155100	223051553800	198900	198900	198900	198900	0
341	20231221	155000	223051553800	198900	198900	198900	198900	0
342	20231221	154900	223051553800	198900	198900	198900	198900	0
343	20231221	154800	223051553800	198900	198900	198900	198900	0
344	20231221	154700	223051553800	198900	198900	198900	198900	0
345	20231221	154600	223051553800	198900	198900	198900	198900	0
346	20231221	154500	223051553800	198900	198900	198900	198900	0
347	20231221	154400	223051553800	198900	198900	198900	198900	0
348	20231221	154300	223051553800	198900	198900	198900	198900	0
349	20231221	154200	223051553800	198900	198900	198900	198900	0
350	20231221	154100	223051553800	198900	198900	198900	198900	0
351	20231221	154000	223051553800	198900	198900	198900	198900	0
352	20231221	153900	223051553800	198900	198900	198900	198900	0
353	20231221	153800	223051553800	198900	198900	198900	198900	0
354	20231221	153700	223051553800	198900	198900	198900	198900	0
355	20231221	153600	223051553800	198900	198900	198900	198900	0
356	20231221	153500	223051553800	198900	198900	198900	198900	0
357	20231221	153400	223051553800	198900	198900	198900	198900	0
358	20231221	153300	223051553800	198900	198900	198900	198900	0
359	20231221	153200	223051553800	198900	198900	198900	198900	0
360	20231221	153100	223051553800	198900	198900	198900	198900	0
361	20231221	153000	223051553800	198900	198900	198900	198900	20183
362	20231221	152900	219037155100	198900	198900	198900	198900	0
363	20231221	152800	219037155100	198900	198900	198900	198900	0
364	20231221	152700	219037155100	198900	198900	198900	198900	0
365	20231221	152600	219037155100	198900	198900	198900	198900	0
366	20231221	152500	219037155100	198900	198900	198900	198900	0
367	20231221	152400	219037155100	198900	198900	198900	198900	0
368	20231221	152300	219037155100	198900	198900	198900	198900	0
369	20231221	152200	219037155100	198900	198900	198900	198900	0
370	20231221	152100	219037155100	198900	198900	198900	198900	0
371	20231221	152000	219037155100	198900	198900	198900	198900	0
372	20231221	151900	219037155100	198900	199500	199600	198800	11133
373	20231221	151800	216820971700	199600	199600	199800	199400	3712
374	20231221	151700	216080205900	199600	199500	199700	199500	8317
375	20231221	151600	214420096900	199600	199700	199700	199500	8725
376	20231221	151500	212678837900	199600	199900	199900	199600	4500
377	20231221	151400	211780061900	199800	200500	200500	199800	7678
378	20231221	151300	210244371200	200500	200500	200500	200000	2342
379	20231221	151200	209775552200	200000	200000	200500	200000	1053
380	20231221	151100	209564723200	200000	201000	201500	200000	6569
381	20231221	151000	208246980700	201000	202000	202000	201000	4891
382	20231221	150900	207260706200	202000	200500	202500	200500	14745
383	20231221	150800	204288059700	200500	199900	200500	199500	22749
384	20231221	150700	199730938500	200000	199700	200000	199700	4217
385	20231221	150600	198887970500	199800	199000	199800	198800	3032
386	20231221	150500	198283564000	198800	198600	199000	198600	5928
387	20231221	150400	197105200400	198700	198900	199000	198600	3650
388	20231221	150300	196379845000	198900	199000	199100	198900	11686
389	20231221	150200	194054346400	199100	199200	199300	199000	4568
390	20231221	150100	193144773900	199300	199600	199700	199200	7525
391	20231221	150000	191643942600	199600	199700	199800	199600	4284
392	20231221	145900	190788516800	199700	199800	199900	199700	3798
393	20231221	145800	190029719500	199900	200000	200500	199800	15530
394	20231221	145700	186924622400	200000	200000	200500	200000	2516
395	20231221	145600	186421230400	200000	200000	200500	200000	827
396	20231221	145500	186255805900	200000	200000	200500	200000	3018
397	20231221	145400	185652109900	200000	200000	200500	200000	2882
398	20231221	145300	185075681900	200000	200500	200500	200000	1348
399	20231221	145200	184806023400	200000	200500	200500	200000	1347
400	20231221	145100	184536161400	200500	201000	201000	200500	2696
401	20231221	145000	183995440900	201000	200500	201000	200500	625
402	20231221	144900	183870049900	201000	200500	201000	200500	1832
403	20231221	144800	183502692400	200500	200500	201000	200500	1012
404	20231221	144700	183299731400	200500	200500	201000	200000	898
405	20231221	144600	183119851400	200500	200500	200500	200000	1744
406	20231221	144500	182770264400	200500	200000	200500	200000	653
407	20231221	144400	182639425400	200500	200500	200500	200000	863
408	20231221	144300	182466502900	200500	200500	201000	200500	2860
409	20231221	144200	181893064400	201000	201000	201000	200500	1203
410	20231221	144100	181651487900	200500	201000	201000	200500	553
411	20231221	144000	181540510400	201000	200000	201000	200000	1477
412	20231221	143900	181244268900	200500	200500	200500	200000	3642
413	20231221	143800	180514957900	200000	200000	200500	200000	581
414	20231221	143700	180398660400	200000	200500	200500	200000	1391
415	20231221	143600	180120422900	200500	200500	200500	200000	514
416	20231221	143500	180017507400	200000	200000	200500	200000	877
417	20231221	143400	179841809400	200000	200500	200500	200000	505
418	20231221	143300	179740619900	200000	200500	200500	200000	378
419	20231221	143200	179664865900	200500	201000	201000	200500	1692
420	20231221	143100	179325445400	200500	200000	201000	200000	867
421	20231221	143000	179151703400	200500	201000	201000	200000	4744
422	20231221	142900	178200557900	201000	200500	201000	200500	1460
423	20231221	142800	177907151900	200500	200500	201000	200500	212
424	20231221	142700	177864621900	200500	200500	201000	200500	793
425	20231221	142600	177705407400	200500	201000	201000	200500	255
426	20231221	142500	177654238400	200500	200500	201000	200500	2109
427	20231221	142400	177230827900	200500	200500	201000	200500	1805
428	20231221	142300	176868920900	201000	200500	201000	200500	226
429	20231221	142200	176823606400	200500	200500	201000	200500	540
430	20231221	142100	176715296400	200500	201000	201000	200500	474
431	20231221	142000	176620227900	200500	200500	201000	200500	1303
432	20231221	141900	176358807400	200500	200500	201000	200000	1140
433	20231221	141800	176130091900	200500	200500	201000	200500	1150
434	20231221	141700	175899496900	200500	200500	201000	200500	436
435	20231221	141600	175812051900	200500	200500	201000	200500	588
436	20231221	141500	175694150900	200500	200500	201000	200500	454
437	20231221	141400	175603099900	200500	200500	201000	200500	196
438	20231221	141300	175563775900	201000	200500	201000	200500	444
439	20231221	141200	175474732900	200500	201000	201000	200500	588
440	20231221	141100	175356833400	200500	200500	201000	200500	925
441	20231221	141000	175171360400	201000	200500	201000	200000	1072
442	20231221	140900	174956421900	200500	200000	200500	200000	1778
443	20231221	140800	174600091400	200000	200000	200500	200000	321
444	20231221	140700	174535807900	200000	200500	200500	200000	941
445	20231221	140600	174347525900	200500	200500	200500	200000	1372
446	20231221	140500	174072762400	200500	201000	201000	200500	4046
447	20231221	140400	173261311400	201000	200500	201000	200500	882
448	20231221	140300	173084423900	200500	201000	201000	200500	1004
449	20231221	140200	172883033900	201000	201000	201000	200500	1666
450	20231221	140100	172548567400	201000	201000	201500	200500	824
451	20231221	140000	172383048400	201500	201000	201500	201000	497
452	20231221	135900	172283108400	201000	201000	201500	201000	1234
453	20231221	135800	172035048400	201000	201000	201500	201000	737
454	20231221	135700	171886857900	201500	201000	201500	201000	410
455	20231221	135600	171804388900	201000	201000	201500	201000	348
456	20231221	135500	171734414400	201500	201000	201500	201000	512
457	20231221	135400	171631451900	201000	201000	201500	201000	1708
458	20231221	135300	171288055400	201000	201000	201500	201000	683
459	20231221	135200	171150758400	201000	201000	201500	201000	729
460	20231221	135100	171004189900	201000	201000	201500	201000	386
461	20231221	135000	170926460400	201000	201500	202000	201000	1736
462	20231221	134900	170576822900	201500	201500	202000	201500	422
463	20231221	134800	170491687400	201500	201500	202000	201500	328
464	20231221	134700	170425503900	202000	202000	202000	201500	758
465	20231221	134600	170272728400	201500	202000	202000	201500	273
466	20231221	134500	170217603400	201500	202000	202000	201500	1312
467	20231221	134400	169952627400	202000	201000	202000	201000	2103
468	20231221	134300	169528864900	201000	201500	201500	201000	213
469	20231221	134200	169485985900	201500	201500	201500	201000	690
470	20231221	134100	169347156400	201000	201000	201500	201000	459
471	20231221	134000	169254888400	201000	201000	201500	201000	235
472	20231221	133900	169207601900	201000	201000	201500	201000	1179
473	20231221	133800	168970524900	201000	200500	201500	200500	618
474	20231221	133700	168846328400	200500	201000	201000	200500	1584
475	20231221	133600	168527980400	201000	201500	201500	201000	648
476	20231221	133500	168397725900	201500	201000	201500	201000	521
477	20231221	133400	168292902900	201500	201500	201500	201000	370
478	20231221	133300	168218443900	201500	201000	201500	201000	716
479	20231221	133200	168074366900	201000	201500	201500	201000	717
480	20231221	133100	167930180400	201000	201000	201500	201000	278
481	20231221	133000	167874290400	201500	200500	201500	200500	778
482	20231221	132900	167717993900	200500	201000	201000	200500	1341
483	20231221	132800	167448813400	201000	201000	201500	201000	819
484	20231221	132700	167284173900	201000	201000	201500	201000	434
485	20231221	132600	167196845900	201000	201000	201500	201000	734
486	20231221	132500	167049177900	201000	201500	201500	201000	1056
487	20231221	132400	166836795900	201000	200500	201500	200500	1173
488	20231221	132300	166601165900	201000	201000	201000	200500	362
489	20231221	132200	166528458900	200500	201000	201000	200500	772
490	20231221	132100	166373388400	201000	200500	201000	200500	1097
491	20231221	132000	166153332400	200500	201000	201000	200500	1520
492	20231221	131900	165848495400	201000	201000	201000	200500	1914
493	20231221	131800	165464387400	201000	201000	201500	200500	2522
494	20231221	131700	164957437900	201000	201500	201500	201000	766
495	20231221	131600	164803130400	201500	201500	201500	201000	258
496	20231221	131500	164751209900	201000	201000	201500	201000	270
497	20231221	131400	164696891900	201000	201000	201500	200500	776
498	20231221	131300	164540876400	200500	200500	201000	200500	1098
499	20231221	131200	164320437900	200500	201000	201500	200500	2241
500	20231221	131100	163870165400	201000	201500	202000	200500	3783
501	20231221	131000	163110004900	201000	201500	202000	201000	2169
502	20231221	130900	162673287400	201500	201000	202000	201000	3011
503	20231221	130800	162066803400	201500	202000	202500	201000	4037
504	20231221	130700	161252258400	202500	202500	203000	202000	2571
505	20231221	130600	160732021900	202500	203500	203500	202500	2830
506	20231221	130500	160157869400	203500	204000	204000	203000	3960
507	20231221	130400	159351432900	203500	203500	204000	203000	4852
508	20231221	130300	158363297900	203500	203000	204000	202500	6302
509	20231221	130200	157081880900	203000	203000	203500	202000	8729
510	20231221	130100	155309876900	202500	203500	203500	202500	9356
511	20231221	130000	153409925400	203500	202500	203500	202000	3460
512	20231221	125900	152708058900	202500	202000	202500	202000	3451
513	20231221	125800	152009931900	202500	202500	203000	202000	2726
514	20231221	125700	151458514400	203000	203500	204000	202500	7381
515	20231221	125600	149957955400	203500	204500	204500	203000	11311
516	20231221	125500	147650600400	204500	201000	204500	200500	41880
517	20231221	125400	139152307400	201000	200500	201000	200000	14300
518	20231221	125300	136284428400	200000	200000	200500	200000	356
519	20231221	125200	136213172900	200000	200000	200500	200000	371
520	20231221	125100	136138951900	200000	200000	200500	200000	332
521	20231221	125000	136072482900	200000	200000	200500	200000	445
522	20231221	124900	135983450400	200500	200000	200500	200000	283
523	20231221	124800	135926831900	200500	200000	200500	200000	1927
524	20231221	124700	135541307400	200500	200500	200500	200000	1340
525	20231221	124600	135273278400	200000	200000	200500	200000	990
526	20231221	124500	135075246900	200000	200000	200500	200000	1561
527	20231221	124400	134762667900	200500	200500	200500	200000	365
528	20231221	124300	134689580900	200500	200500	200500	200000	644
529	20231221	124200	134560619400	200500	200500	200500	200000	800
530	20231221	124100	134400305400	200500	200000	200500	200000	319
531	20231221	124000	134336405400	200500	200000	200500	200000	456
532	20231221	123900	134245125900	200000	200500	200500	200000	987
533	20231221	123800	134047464900	200500	200000	200500	199900	4867
534	20231221	123700	133074009900	199900	199900	200000	199900	423
535	20231221	123600	132989442800	199900	199900	200000	199800	561
536	20231221	123500	132877294200	199900	199800	199900	199800	383
537	20231221	123400	132800748300	199900	199800	199900	199700	359
538	20231221	123300	132729026800	199800	199900	199900	199700	719
539	20231221	123200	132585363400	199900	199800	199900	199700	749
540	20231221	123100	132435690300	199800	199800	199900	199800	270
541	20231221	123000	132381727900	199800	199900	199900	199800	145
542	20231221	122900	132352748000	199900	199900	200000	199900	778
543	20231221	122800	132197218000	199900	199900	200000	199900	819
544	20231221	122700	132033490500	199900	199900	200000	199900	1812
545	20231221	122600	131671130000	200000	199400	200000	199400	2444
546	20231221	122500	131183100400	199400	199400	199500	199300	360
547	20231221	122400	131111310700	199400	199400	199400	199300	1216
548	20231221	122300	130868878900	199400	199300	199400	199300	642
549	20231221	122200	130740875600	199300	199400	199400	199300	647
550	20231221	122100	130611911700	199300	199400	199400	199300	503
551	20231221	122000	130511638700	199400	199600	199600	199400	3448
552	20231221	121900	129823884600	199500	199700	199700	199500	738
553	20231221	121800	129676572100	199700	199600	199700	199500	757
554	20231221	121700	129525437800	199600	199800	199800	199600	802
555	20231221	121600	129365279900	199700	199800	199800	199700	377
556	20231221	121500	129289955600	199800	199900	199900	199700	315
557	20231221	121400	129227015500	199800	199900	200000	199800	480
558	20231221	121300	129131077400	199900	199900	200000	199800	1223
559	20231221	121200	128886609800	199900	199700	200000	199700	1803
560	20231221	121100	128526241000	199700	199600	199700	199500	549
561	20231221	121000	128416635100	199600	199600	199600	199500	1187
562	20231221	120900	128179711000	199600	199700	199700	199600	610
563	20231221	120800	128057933600	199700	199800	199800	199700	604
564	20231221	120700	127937307200	199800	199800	199800	199700	526
565	20231221	120600	127832237300	199800	199800	199800	199700	186
566	20231221	120500	127795082900	199800	199800	199900	199700	1161
567	20231221	120400	127563093000	199900	199800	199900	199700	215
568	20231221	120300	127520124100	199800	199700	199800	199600	290
569	20231221	120200	127462207400	199700	199500	199700	199400	787
570	20231221	120100	127305190400	199400	199400	199500	199300	429
571	20231221	120000	127219644900	199400	199400	199500	199300	631
572	20231221	115900	127093820500	199400	199400	199500	199400	412
573	20231221	115800	127011658500	199500	199400	199500	199400	406
574	20231221	115700	126930697700	199400	199600	199600	199400	636
575	20231221	115600	126803828600	199500	199500	199600	199500	306
576	20231221	115500	126742780100	199500	199500	199600	199500	279
577	20231221	115400	126687112000	199600	199500	199600	199500	305
578	20231221	115300	126626257600	199500	199700	199700	199500	391
579	20231221	115200	126548228600	199600	199600	199700	199500	642
580	20231221	115100	126420080100	199700	199700	199800	199600	340
581	20231221	115000	126352181200	199800	199700	199800	199600	542
582	20231221	114900	126243928200	199700	199800	199800	199700	800
583	20231221	114800	126084156800	199800	199900	199900	199800	1005
584	20231221	114700	125883332700	200000	200000	200000	199900	1017
585	20231221	114600	125679987300	199900	199900	200000	199900	373
586	20231221	114500	125605418600	199900	199900	200000	199900	1326
587	20231221	114400	125340346200	199900	200000	200000	199900	774
588	20231221	114300	125185620100	200000	200000	200000	199900	365
589	20231221	114200	125112650200	200000	199800	200000	199800	680
590	20231221	114100	124976722300	199800	199900	200000	199800	1242
591	20231221	114000	124728469200	199900	199700	199900	199700	304
592	20231221	113900	124667726500	199600	199500	199800	199500	678
593	20231221	113800	124532388200	199600	199500	199600	199400	1698
594	20231221	113700	124193652800	199400	199500	199500	199400	989
595	20231221	113600	123996426800	199500	199400	199500	199400	1254
596	20231221	113500	123746344800	199400	199600	199600	199400	2001
597	20231221	113400	123347230900	199600	199500	199600	199400	490
598	20231221	113300	123249467200	199500	199500	199600	199400	722
599	20231221	113200	123105432300	199500	199400	199700	199400	689
600	20231221	113100	122967990500	199400	199400	199500	199300	1996
601	20231221	113000	122569985200	199500	199700	199700	199400	1191
602	20231221	112900	122332381000	199700	199800	199900	199600	953
603	20231221	112800	122142062300	199800	200000	200500	199800	2430
604	20231221	112700	121656053000	200000	200500	200500	200000	1106
605	20231221	112600	121434622000	200500	200500	201000	200000	2930
606	20231221	112500	120846786000	200500	200500	201000	200000	10446
607	20231221	112400	118752533500	200500	199800	200500	199700	6067
608	20231221	112300	117539254400	199800	199300	199800	199300	2343
609	20231221	112200	117071726900	199300	199300	199400	199200	1002
610	20231221	112100	116872020800	199200	199300	199300	199200	610
611	20231221	112000	116750455200	199200	199000	199200	199000	931
612	20231221	111900	116565047700	199000	199100	199200	199000	995
613	20231221	111800	116366956900	199000	199300	199400	199000	2947
614	20231221	111700	115779738600	199300	199000	199400	199000	1564
615	20231221	111600	115468129400	199200	199200	199300	199000	1706
616	20231221	111500	115128303300	199200	198900	199200	198900	1586
617	20231221	111400	114812575200	199000	198900	199000	198700	1158
618	20231221	111300	114582295400	198800	198600	198800	198600	1670
619	20231221	111200	114250575600	198600	198400	198700	198400	2091
620	20231221	111100	113835344900	198400	198700	198700	198400	1483
621	20231221	111000	113540995700	198600	198800	198800	198400	1148
622	20231221	110900	113312958300	198800	198200	198800	198100	3316
623	20231221	110800	112655149000	198200	198200	198300	198100	1376
624	20231221	110700	112382404300	198200	198200	198300	198200	1723
625	20231221	110600	112040846000	198300	198400	198400	198300	2130
626	20231221	110500	111618373900	198400	198500	198500	198300	2310
627	20231221	110400	111159967500	198500	198500	198600	198400	2398
628	20231221	110300	110684094200	198500	198500	198700	198500	2541
629	20231221	110200	110179547200	198600	198700	198900	198300	1490
630	20231221	110100	109883674900	198900	198900	199100	198700	3964
631	20231221	110000	109095061200	198600	198100	199000	198000	3562
632	20231221	105900	108387931000	198200	198000	198200	197900	2611
633	20231221	105800	107870881700	198000	197500	198100	197400	4083
634	20231221	105700	107062986300	197500	196100	197500	196000	9232
635	20231221	105600	105247392700	196000	197000	197100	196000	11475
636	20231221	105500	102991933000	197000	198000	198100	197000	17411
637	20231221	105400	99550810900	198000	198300	198300	198000	12043
638	20231221	105300	97165735700	198300	198500	198700	198200	4868
639	20231221	105200	96199851300	198600	198100	198600	198000	2994
640	20231221	105100	95606016000	198100	198500	198500	198000	10016
641	20231221	105000	93620696300	198500	198800	198800	198400	5773
642	20231221	104900	92474144800	198800	198800	198900	198700	2320
643	20231221	104800	92012919900	198700	198800	198900	198600	3071
644	20231221	104700	91402643600	198700	199100	199100	198700	2986
645	20231221	104600	90808721800	199400	199000	199800	198800	1791
646	20231221	104500	90452366200	198900	199300	199300	198600	2661
647	20231221	104400	89923278000	200000	200000	200500	199300	2362
648	20231221	104300	89450957500	200000	200000	200500	199900	3462
649	20231221	104200	88758160300	199900	198700	200000	198600	6741
650	20231221	104100	87414062600	198600	198500	198600	198500	3506
651	20231221	104000	86718009900	198600	198700	198900	198500	3834
652	20231221	103900	85956296000	198800	199000	199000	198700	4907
653	20231221	103800	84980628700	199000	199300	199300	198900	14146
654	20231221	103700	82164753700	199300	199400	199500	199200	3681
655	20231221	103600	81430976100	199500	199600	199600	199500	2238
656	20231221	103500	80984480800	199500	199800	199800	199500	3739
657	20231221	103400	80238278700	199800	199800	199900	199700	1217
658	20231221	103300	79995151600	199800	199800	199800	199700	3251
659	20231221	103200	79345849700	199700	199800	199800	199700	1116
660	20231221	103100	79122957300	199800	199900	199900	199700	1143
661	20231221	103000	78894612600	199900	199800	199900	199700	2756
662	20231221	102900	78343959300	199900	199900	200000	199800	2052
663	20231221	102800	77933835200	199900	200000	200000	199800	2293
664	20231221	102700	77475362700	200000	199700	200500	199700	2335
665	20231221	102600	77008583300	199700	199300	199800	199300	4438
666	20231221	102500	76123203600	199300	199500	199500	199300	4148
667	20231221	102400	75296229900	199400	199700	199800	199400	9952
668	20231221	102300	73310568700	199700	199800	199900	199700	4919
669	20231221	102200	72328122900	199800	199900	199900	199800	2209
670	20231221	102100	71886757900	199800	199900	199900	199700	3222
671	20231221	102000	71243060200	199800	200000	200000	199800	2727
672	20231221	101900	70697994100	199900	200000	200500	199900	1039
673	20231221	101800	70490226400	200000	200000	200500	200000	3913
674	20231221	101700	69707351900	200000	200500	200500	200000	819
675	20231221	101600	69543486900	200000	200000	200500	200000	1812
676	20231221	101500	69180582400	200000	200000	200500	200000	1235
677	20231221	101400	68933554400	200000	200500	200500	200000	1169
678	20231221	101300	68699437900	200000	199900	200000	199800	1685
679	20231221	101200	68362570200	199900	199800	199900	199700	2205
680	20231221	101100	67921975000	199800	199800	199800	199600	3018
681	20231221	101000	67319272700	199800	199900	200000	199700	3659
682	20231221	100900	66588034300	199900	200000	200500	199900	1626
683	20231221	100800	66262756400	200000	200500	200500	200000	9024
684	20231221	100700	64457851900	200500	200500	201000	200000	1483
685	20231221	100600	64160665900	200500	200500	201000	200000	891
686	20231221	100500	63981981400	201000	200500	201000	200500	2567
687	20231221	100400	63467138900	200500	201000	201000	200500	1001
688	20231221	100300	63266318900	201000	200500	201000	200500	1237
689	20231221	100200	63018119400	200500	201000	201000	200500	673
690	20231221	100100	62883134900	200500	200500	201000	200000	1220
691	20231221	100000	62638625900	200500	200500	201000	200000	1837
692	20231221	095900	62270607400	200500	200500	200500	200000	918
693	20231221	095800	62086736400	200500	200500	200500	200000	820
694	20231221	095700	61922526400	200500	200500	201000	200000	1688
695	20231221	095600	61584121900	200000	200500	200500	200000	498
696	20231221	095500	61484284400	200500	200500	201000	200500	2282
697	20231221	095400	61026349400	201000	201000	201000	200500	906
698	20231221	095300	60844562900	200500	200500	201000	200000	1120
699	20231221	095200	60619980900	200500	199900	201000	199900	4195
700	20231221	095100	59779353000	200000	199900	200000	199800	1523
701	20231221	095000	59474857600	199900	199500	199900	199500	994
702	20231221	094900	59276326200	199700	199400	199700	199300	5074
703	20231221	094800	58264473700	199400	199900	200000	199400	13070
704	20231221	094700	55655208800	200000	200000	200500	199900	2131
705	20231221	094600	55228974600	200500	200000	200500	200000	1531
706	20231221	094500	54922698600	200000	200000	200500	200000	890
707	20231221	094400	54744604600	200000	200000	200500	200000	1527
708	20231221	094300	54439164600	200000	200000	200500	200000	817
709	20231221	094200	54275718600	200500	200000	200500	200000	5126
710	20231221	094100	53250432600	200000	200500	201000	200000	1350
711	20231221	094000	52979993600	200500	201000	201000	200500	1505
712	20231221	093900	52678193600	200500	200500	201000	200500	1513
713	20231221	093800	52374689600	200500	201000	201000	200500	1450
714	20231221	093700	52083843100	200500	200000	201000	200000	4639
715	20231221	093600	51154301100	200000	200000	200500	199900	2929
716	20231221	093500	50568470500	200000	200000	200500	200000	3239
717	20231221	093400	49920645000	200000	200000	200500	200000	1845
718	20231221	093300	49551561500	200000	200000	200500	200000	4733
719	20231221	093200	48604806500	200500	200500	201000	200000	3105
720	20231221	093100	47982589000	201000	200500	201000	200500	2630
721	20231221	093000	47455213500	200500	201000	201000	200500	2330
722	20231221	092900	46987852000	201000	200500	201000	200500	2031
723	20231221	092800	46580179500	200500	201000	201000	200500	996
724	20231221	092700	46380266000	201000	201500	202000	200500	3005
725	20231221	092600	45775994000	202000	201500	202000	201500	1865
726	20231221	092500	45399951000	201500	201500	202000	201000	3871
727	20231221	092400	44619525000	202000	202500	202500	201500	4240
728	20231221	092300	43762768000	202500	200500	202500	200000	10765
729	20231221	092200	41594601500	200000	199800	200500	199800	2352
730	20231221	092100	41124117500	200000	199600	200000	199500	3937
731	20231221	092000	40337773600	199600	199800	200000	199500	7446
732	20231221	091900	38850506500	199900	199900	200500	199600	7263
733	20231221	091800	37398663200	199900	199800	200000	199700	5825
734	20231221	091700	36234804900	199900	199900	200000	199700	3939
735	20231221	091600	35447631000	199900	199900	200500	199500	3866
736	20231221	091500	34675068700	199800	200500	201000	199600	7991
737	20231221	091400	33076197300	200500	199600	201000	199600	4925
738	20231221	091300	32090203700	199600	199400	199700	199300	6149
739	20231221	091200	30863634900	199500	199500	199600	199300	5051
740	20231221	091100	29856072500	199700	199800	200000	199200	8376
741	20231221	091000	28185226400	199700	201000	201000	199600	11595
742	20231221	090900	25865512500	200500	200500	201000	200000	4036
743	20231221	090800	25055781500	200500	200500	201000	200000	4101
744	20231221	090700	24233582500	200500	201500	201500	200000	7820
745	20231221	090600	22665264000	200500	201500	203000	200500	13978
746	20231221	090500	19837081000	202000	199300	202000	198900	10169
747	20231221	090400	17801885200	199300	198300	199400	198200	8600
748	20231221	090300	16093692700	198300	199100	199100	198000	23729
749	20231221	090200	11385442000	199100	198500	199600	198500	15616
750	20231221	090100	8277461400	198600	199600	201000	198500	17648
751	20231221	090000	4760105200	199600	198000	199700	198000	23814