KissMeData/248070/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204500	19190702450	26700	26700	26700	26700	10098
3	20231221	204400	19190702450	26700	26700	26700	26700	0
4	20231221	204300	19190702450	26700	26700	26700	26700	0
5	20231221	204200	19190702450	26700	26700	26700	26700	0
6	20231221	204100	19190702450	26700	26700	26700	26700	0
7	20231221	204000	19190702450	26700	26700	26700	26700	0
8	20231221	203900	19190702450	26700	26700	26700	26700	0
9	20231221	203800	19190702450	26700	26700	26700	26700	0
10	20231221	203700	19190702450	26700	26700	26700	26700	0
11	20231221	203600	19190702450	26700	26700	26700	26700	0
12	20231221	203500	19190702450	26700	26700	26700	26700	0
13	20231221	203400	19190702450	26700	26700	26700	26700	0
14	20231221	203300	19190702450	26700	26700	26700	26700	0
15	20231221	203200	19190702450	26700	26700	26700	26700	0
16	20231221	203100	19190702450	26700	26700	26700	26700	0
17	20231221	203000	19190702450	26700	26700	26700	26700	0
18	20231221	202900	19190702450	26700	26700	26700	26700	0
19	20231221	202800	19190702450	26700	26700	26700	26700	0
20	20231221	202700	19190702450	26700	26700	26700	26700	0
21	20231221	202600	19190702450	26700	26700	26700	26700	0
22	20231221	202500	19190702450	26700	26700	26700	26700	0
23	20231221	202400	19190702450	26700	26700	26700	26700	0
24	20231221	202300	19190702450	26700	26700	26700	26700	0
25	20231221	202200	19190702450	26700	26700	26700	26700	0
26	20231221	202100	19190702450	26700	26700	26700	26700	0
27	20231221	202000	19190702450	26700	26700	26700	26700	0
28	20231221	201900	19190702450	26700	26700	26700	26700	0
29	20231221	201800	19190702450	26700	26700	26700	26700	0
30	20231221	201700	19190702450	26700	26700	26700	26700	0
31	20231221	201600	19190702450	26700	26700	26700	26700	0
32	20231221	201500	19190702450	26700	26700	26700	26700	10098
33	20231221	201400	19190702450	26700	26700	26700	26700	0
34	20231221	201300	19190702450	26700	26700	26700	26700	0
35	20231221	201200	19190702450	26700	26700	26700	26700	0
36	20231221	201100	19190702450	26700	26700	26700	26700	0
37	20231221	201000	19190702450	26700	26700	26700	26700	0
38	20231221	200900	19190702450	26700	26700	26700	26700	0
39	20231221	200800	19190702450	26700	26700	26700	26700	0
40	20231221	200700	19190702450	26700	26700	26700	26700	0
41	20231221	200600	19190702450	26700	26700	26700	26700	0
42	20231221	200500	19190702450	26700	26700	26700	26700	0
43	20231221	200400	19190702450	26700	26700	26700	26700	0
44	20231221	200300	19190702450	26700	26700	26700	26700	0
45	20231221	200200	19190702450	26700	26700	26700	26700	0
46	20231221	200100	19190702450	26700	26700	26700	26700	0
47	20231221	200000	19190702450	26700	26700	26700	26700	0
48	20231221	195900	19190702450	26700	26700	26700	26700	0
49	20231221	195800	19190702450	26700	26700	26700	26700	0
50	20231221	195700	19190702450	26700	26700	26700	26700	0
51	20231221	195600	19190702450	26700	26700	26700	26700	0
52	20231221	195500	19190702450	26700	26700	26700	26700	0
53	20231221	195400	19190702450	26700	26700	26700	26700	0
54	20231221	195300	19190702450	26700	26700	26700	26700	0
55	20231221	195200	19190702450	26700	26700	26700	26700	0
56	20231221	195100	19190702450	26700	26700	26700	26700	0
57	20231221	195000	19190702450	26700	26700	26700	26700	0
58	20231221	194900	19190702450	26700	26700	26700	26700	0
59	20231221	194800	19190702450	26700	26700	26700	26700	0
60	20231221	194700	19190702450	26700	26700	26700	26700	0
61	20231221	194600	19190702450	26700	26700	26700	26700	0
62	20231221	194500	19190702450	26700	26700	26700	26700	10098
63	20231221	194400	19190702450	26700	26700	26700	26700	0
64	20231221	194300	19190702450	26700	26700	26700	26700	0
65	20231221	194200	19190702450	26700	26700	26700	26700	0
66	20231221	194100	19190702450	26700	26700	26700	26700	0
67	20231221	194000	19190702450	26700	26700	26700	26700	0
68	20231221	193900	19190702450	26700	26700	26700	26700	0
69	20231221	193800	19190702450	26700	26700	26700	26700	0
70	20231221	193700	19190702450	26700	26700	26700	26700	0
71	20231221	193600	19190702450	26700	26700	26700	26700	0
72	20231221	193500	19190702450	26700	26700	26700	26700	0
73	20231221	193400	19190702450	26700	26700	26700	26700	0
74	20231221	193300	19190702450	26700	26700	26700	26700	0
75	20231221	193200	19190702450	26700	26700	26700	26700	0
76	20231221	193100	19190702450	26700	26700	26700	26700	0
77	20231221	193000	19190702450	26700	26700	26700	26700	0
78	20231221	192900	19190702450	26700	26700	26700	26700	0
79	20231221	192800	19190702450	26700	26700	26700	26700	0
80	20231221	192700	19190702450	26700	26700	26700	26700	0
81	20231221	192600	19190702450	26700	26700	26700	26700	0
82	20231221	192500	19190702450	26700	26700	26700	26700	0
83	20231221	192400	19190702450	26700	26700	26700	26700	0
84	20231221	192300	19190702450	26700	26700	26700	26700	0
85	20231221	192200	19190702450	26700	26700	26700	26700	0
86	20231221	192100	19190702450	26700	26700	26700	26700	0
87	20231221	192000	19190702450	26700	26700	26700	26700	0
88	20231221	191900	19190702450	26700	26700	26700	26700	0
89	20231221	191800	19190702450	26700	26700	26700	26700	0
90	20231221	191700	19190702450	26700	26700	26700	26700	0
91	20231221	191600	19190702450	26700	26700	26700	26700	0
92	20231221	191500	19190702450	26700	26700	26700	26700	10098
93	20231221	191400	19190702450	26700	26700	26700	26700	0
94	20231221	191300	19190702450	26700	26700	26700	26700	0
95	20231221	191200	19190702450	26700	26700	26700	26700	0
96	20231221	191100	19190702450	26700	26700	26700	26700	0
97	20231221	191000	19190702450	26700	26700	26700	26700	0
98	20231221	190900	19190702450	26700	26700	26700	26700	0
99	20231221	190800	19190702450	26700	26700	26700	26700	0
100	20231221	190700	19190702450	26700	26700	26700	26700	0
101	20231221	190600	19190702450	26700	26700	26700	26700	0
102	20231221	190500	19190702450	26700	26700	26700	26700	0
103	20231221	190400	19190702450	26700	26700	26700	26700	0
104	20231221	190300	19190702450	26700	26700	26700	26700	0
105	20231221	190200	19190702450	26700	26700	26700	26700	0
106	20231221	190100	19190702450	26700	26700	26700	26700	0
107	20231221	190000	19190702450	26700	26700	26700	26700	0
108	20231221	185900	19190702450	26700	26700	26700	26700	0
109	20231221	185800	19190702450	26700	26700	26700	26700	0
110	20231221	185700	19190702450	26700	26700	26700	26700	0
111	20231221	185600	19190702450	26700	26700	26700	26700	0
112	20231221	185500	19190702450	26700	26700	26700	26700	0
113	20231221	185400	19190702450	26700	26700	26700	26700	0
114	20231221	185300	19190702450	26700	26700	26700	26700	0
115	20231221	185200	19190702450	26700	26700	26700	26700	0
116	20231221	185100	19190702450	26700	26700	26700	26700	0
117	20231221	185000	19190702450	26700	26700	26700	26700	0
118	20231221	184900	19190702450	26700	26700	26700	26700	0
119	20231221	184800	19190702450	26700	26700	26700	26700	0
120	20231221	184700	19190702450	26700	26700	26700	26700	0
121	20231221	184600	19190702450	26700	26700	26700	26700	0
122	20231221	184500	19190702450	26700	26700	26700	26700	10098
123	20231221	184400	19190702450	26700	26700	26700	26700	0
124	20231221	184300	19190702450	26700	26700	26700	26700	0
125	20231221	184200	19190702450	26700	26700	26700	26700	0
126	20231221	184100	19190702450	26700	26700	26700	26700	0
127	20231221	184000	19190702450	26700	26700	26700	26700	0
128	20231221	183900	19190702450	26700	26700	26700	26700	0
129	20231221	183800	19190702450	26700	26700	26700	26700	0
130	20231221	183700	19190702450	26700	26700	26700	26700	0
131	20231221	183600	19190702450	26700	26700	26700	26700	0
132	20231221	183500	19190702450	26700	26700	26700	26700	0
133	20231221	183400	19190702450	26700	26700	26700	26700	0
134	20231221	183300	19190702450	26700	26700	26700	26700	0
135	20231221	183200	19190702450	26700	26700	26700	26700	0
136	20231221	183100	19190702450	26700	26700	26700	26700	0
137	20231221	183000	19190702450	26700	26700	26700	26700	0
138	20231221	182900	19190702450	26700	26700	26700	26700	0
139	20231221	182800	19190702450	26700	26700	26700	26700	0
140	20231221	182700	19190702450	26700	26700	26700	26700	0
141	20231221	182600	19190702450	26700	26700	26700	26700	0
142	20231221	182500	19190702450	26700	26700	26700	26700	0
143	20231221	182400	19190702450	26700	26700	26700	26700	0
144	20231221	182300	19190702450	26700	26700	26700	26700	0
145	20231221	182200	19190702450	26700	26700	26700	26700	0
146	20231221	182100	19190702450	26700	26700	26700	26700	0
147	20231221	182000	19190702450	26700	26700	26700	26700	0
148	20231221	181900	19190702450	26700	26700	26700	26700	0
149	20231221	181800	19190702450	26700	26700	26700	26700	0
150	20231221	181700	19190702450	26700	26700	26700	26700	0
151	20231221	181600	19190702450	26700	26700	26700	26700	0
152	20231221	181500	19190702450	26700	26700	26700	26700	10098
153	20231221	181400	19190702450	26700	26700	26700	26700	0
154	20231221	181300	19190702450	26700	26700	26700	26700	0
155	20231221	181200	19190702450	26700	26700	26700	26700	0
156	20231221	181100	19190702450	26700	26700	26700	26700	0
157	20231221	181000	19190702450	26700	26700	26700	26700	0
158	20231221	180900	19190702450	26700	26700	26700	26700	0
159	20231221	180800	19190702450	26700	26700	26700	26700	0
160	20231221	180700	19190702450	26700	26700	26700	26700	0
161	20231221	180600	19190702450	26700	26700	26700	26700	0
162	20231221	180500	19190702450	26700	26700	26700	26700	0
163	20231221	180400	19190702450	26700	26700	26700	26700	0
164	20231221	180300	19190702450	26700	26700	26700	26700	0
165	20231221	180200	19190702450	26700	26700	26700	26700	0
166	20231221	180100	19190702450	26700	26700	26700	26700	0
167	20231221	180000	19190702450	26700	26700	26700	26700	0
168	20231221	175900	19190702450	26700	26700	26700	26700	0
169	20231221	175800	19190702450	26700	26700	26700	26700	0
170	20231221	175700	19190702450	26700	26700	26700	26700	0
171	20231221	175600	19190702450	26700	26700	26700	26700	0
172	20231221	175500	19190702450	26700	26700	26700	26700	0
173	20231221	175400	19190702450	26700	26700	26700	26700	0
174	20231221	175300	19190702450	26700	26700	26700	26700	0
175	20231221	175200	19190702450	26700	26700	26700	26700	0
176	20231221	175100	19190702450	26700	26700	26700	26700	0
177	20231221	175000	19190702450	26700	26700	26700	26700	0
178	20231221	174900	19190702450	26700	26700	26700	26700	0
179	20231221	174800	19190702450	26700	26700	26700	26700	0
180	20231221	174700	19190702450	26700	26700	26700	26700	0
181	20231221	174600	19190702450	26700	26700	26700	26700	0
182	20231221	174500	19190702450	26700	26700	26700	26700	10098
183	20231221	174400	19190702450	26700	26700	26700	26700	0
184	20231221	174300	19190702450	26700	26700	26700	26700	0
185	20231221	174200	19190702450	26700	26700	26700	26700	0
186	20231221	174100	19190702450	26700	26700	26700	26700	0
187	20231221	174000	19190702450	26700	26700	26700	26700	0
188	20231221	173900	19190702450	26700	26700	26700	26700	0
189	20231221	173800	19190702450	26700	26700	26700	26700	0
190	20231221	173700	19190702450	26700	26700	26700	26700	0
191	20231221	173600	19190702450	26700	26700	26700	26700	0
192	20231221	173500	19190702450	26700	26700	26700	26700	0
193	20231221	173400	19190702450	26700	26700	26700	26700	0
194	20231221	173300	19190702450	26700	26700	26700	26700	0
195	20231221	173200	19190702450	26700	26700	26700	26700	0
196	20231221	173100	19190702450	26700	26700	26700	26700	0
197	20231221	173000	19190702450	26700	26700	26700	26700	0
198	20231221	172900	19190702450	26700	26700	26700	26700	0
199	20231221	172800	19190702450	26700	26700	26700	26700	0
200	20231221	172700	19190702450	26700	26700	26700	26700	0
201	20231221	172600	19190702450	26700	26700	26700	26700	0
202	20231221	172500	19190702450	26700	26700	26700	26700	0
203	20231221	172400	19190702450	26700	26700	26700	26700	0
204	20231221	172300	19190702450	26700	26700	26700	26700	0
205	20231221	172200	19190702450	26700	26700	26700	26700	0
206	20231221	172100	19190702450	26700	26700	26700	26700	0
207	20231221	172000	19190702450	26700	26700	26700	26700	0
208	20231221	171900	19190702450	26700	26700	26700	26700	0
209	20231221	171800	19190702450	26700	26700	26700	26700	0
210	20231221	171700	19190702450	26700	26700	26700	26700	0
211	20231221	171600	19190702450	26700	26700	26700	26700	0
212	20231221	171500	19190702450	26700	26700	26700	26700	10098
213	20231221	171400	19190702450	26700	26700	26700	26700	0
214	20231221	171300	19190702450	26700	26700	26700	26700	0
215	20231221	171200	19190702450	26700	26700	26700	26700	0
216	20231221	171100	19190702450	26700	26700	26700	26700	0
217	20231221	171000	19190702450	26700	26700	26700	26700	0
218	20231221	170900	19190702450	26700	26700	26700	26700	0
219	20231221	170800	19190702450	26700	26700	26700	26700	0
220	20231221	170700	19190702450	26700	26700	26700	26700	0
221	20231221	170600	19190702450	26700	26700	26700	26700	0
222	20231221	170500	19190702450	26700	26700	26700	26700	0
223	20231221	170400	19190702450	26700	26700	26700	26700	0
224	20231221	170300	19190702450	26700	26700	26700	26700	0
225	20231221	170200	19190702450	26700	26700	26700	26700	0
226	20231221	170100	19190702450	26700	26700	26700	26700	0
227	20231221	170000	19190702450	26700	26700	26700	26700	0
228	20231221	165900	19190702450	26700	26700	26700	26700	0
229	20231221	165800	19190702450	26700	26700	26700	26700	0
230	20231221	165700	19190702450	26700	26700	26700	26700	0
231	20231221	165600	19190702450	26700	26700	26700	26700	0
232	20231221	165500	19190702450	26700	26700	26700	26700	0
233	20231221	165400	19190702450	26700	26700	26700	26700	0
234	20231221	165300	19190702450	26700	26700	26700	26700	0
235	20231221	165200	19190702450	26700	26700	26700	26700	0
236	20231221	165100	19190702450	26700	26700	26700	26700	0
237	20231221	165000	19190702450	26700	26700	26700	26700	0
238	20231221	164900	19190702450	26700	26700	26700	26700	0
239	20231221	164800	19190702450	26700	26700	26700	26700	0
240	20231221	164700	19190702450	26700	26700	26700	26700	0
241	20231221	164600	19190702450	26700	26700	26700	26700	0
242	20231221	164500	19190702450	26700	26700	26700	26700	10098
243	20231221	164400	19190702450	26700	26700	26700	26700	0
244	20231221	164300	19190702450	26700	26700	26700	26700	0
245	20231221	164200	19190702450	26700	26700	26700	26700	0
246	20231221	164100	19190702450	26700	26700	26700	26700	0
247	20231221	164000	19190702450	26700	26700	26700	26700	0
248	20231221	163900	19190702450	26700	26700	26700	26700	0
249	20231221	163800	19190702450	26700	26700	26700	26700	0
250	20231221	163700	19190702450	26700	26700	26700	26700	0
251	20231221	163600	19190702450	26700	26700	26700	26700	0
252	20231221	163500	19190702450	26700	26700	26700	26700	0
253	20231221	163400	19190702450	26700	26700	26700	26700	0
254	20231221	163300	19190702450	26700	26700	26700	26700	0
255	20231221	163200	19190702450	26700	26700	26700	26700	0
256	20231221	163100	19190702450	26700	26700	26700	26700	0
257	20231221	163000	19190702450	26700	26700	26700	26700	0
258	20231221	162900	19190702450	26700	26700	26700	26700	0
259	20231221	162800	19190702450	26700	26700	26700	26700	0
260	20231221	162700	19190702450	26700	26700	26700	26700	0
261	20231221	162600	19190702450	26700	26700	26700	26700	0
262	20231221	162500	19190702450	26700	26700	26700	26700	0
263	20231221	162400	19190702450	26700	26700	26700	26700	0
264	20231221	162300	19190702450	26700	26700	26700	26700	0
265	20231221	162200	19190702450	26700	26700	26700	26700	0
266	20231221	162100	19190702450	26700	26700	26700	26700	0
267	20231221	162000	19190702450	26700	26700	26700	26700	0
268	20231221	161900	19190702450	26700	26700	26700	26700	0
269	20231221	161800	19190702450	26700	26700	26700	26700	0
270	20231221	161700	19190702450	26700	26700	26700	26700	0
271	20231221	161600	19190702450	26700	26700	26700	26700	0
272	20231221	161500	19190702450	26700	26700	26700	26700	10098
273	20231221	161400	19190702450	26700	26700	26700	26700	0
274	20231221	161300	19190702450	26700	26700	26700	26700	0
275	20231221	161200	19190702450	26700	26700	26700	26700	0
276	20231221	161100	19190702450	26700	26700	26700	26700	0
277	20231221	161000	19190702450	26700	26700	26700	26700	0
278	20231221	160900	19190702450	26700	26700	26700	26700	0
279	20231221	160800	19190702450	26700	26700	26700	26700	0
280	20231221	160700	19190702450	26700	26700	26700	26700	0
281	20231221	160600	19190702450	26700	26700	26700	26700	0
282	20231221	160500	19190702450	26700	26700	26700	26700	0
283	20231221	160400	19190702450	26700	26700	26700	26700	0
284	20231221	160300	19190702450	26700	26700	26700	26700	0
285	20231221	160200	19190702450	26700	26700	26700	26700	0
286	20231221	160100	19190702450	26700	26700	26700	26700	0
287	20231221	160000	19190702450	26700	26700	26700	26700	0
288	20231221	155900	19190702450	26700	26700	26700	26700	0
289	20231221	155800	19190702450	26700	26700	26700	26700	0
290	20231221	155700	19190702450	26700	26700	26700	26700	0
291	20231221	155600	19190702450	26700	26700	26700	26700	0
292	20231221	155500	19190702450	26700	26700	26700	26700	0
293	20231221	155400	19190702450	26700	26700	26700	26700	0
294	20231221	155300	19190702450	26700	26700	26700	26700	0
295	20231221	155200	19190702450	26700	26700	26700	26700	0
296	20231221	155100	19190702450	26700	26700	26700	26700	0
297	20231221	155000	19190702450	26700	26700	26700	26700	0
298	20231221	154900	19190702450	26700	26700	26700	26700	0
299	20231221	154800	19190702450	26700	26700	26700	26700	0
300	20231221	154700	19190702450	26700	26700	26700	26700	0
301	20231221	154600	19190702450	26700	26700	26700	26700	0
302	20231221	154500	19190702450	26700	26700	26700	26700	10098
303	20231221	154400	19190702450	26700	26700	26700	26700	0
304	20231221	154300	19190702450	26700	26700	26700	26700	0
305	20231221	154200	19190702450	26700	26700	26700	26700	0
306	20231221	154100	19190702450	26700	26700	26700	26700	0
307	20231221	154000	19190702450	26700	26700	26700	26700	0
308	20231221	153900	19190702450	26700	26700	26700	26700	0
309	20231221	153800	19190702450	26700	26700	26700	26700	0
310	20231221	153700	19190702450	26700	26700	26700	26700	0
311	20231221	153600	19190702450	26700	26700	26700	26700	0
312	20231221	153500	19190702450	26700	26700	26700	26700	0
313	20231221	153400	19190702450	26700	26700	26700	26700	0
314	20231221	153300	19190702450	26700	26700	26700	26700	0
315	20231221	153200	19190702450	26700	26700	26700	26700	0
316	20231221	153100	19190702450	26700	26700	26700	26700	0
317	20231221	153000	19190702450	26700	26700	26700	26700	10098
318	20231221	152900	18921085850	26700	26700	26700	26700	0
319	20231221	152800	18921085850	26700	26700	26700	26700	0
320	20231221	152700	18921085850	26700	26700	26700	26700	0
321	20231221	152600	18921085850	26700	26700	26700	26700	0
322	20231221	152500	18921085850	26700	26700	26700	26700	0
323	20231221	152400	18921085850	26700	26700	26700	26700	0
324	20231221	152300	18921085850	26700	26700	26700	26700	0
325	20231221	152200	18921085850	26700	26700	26700	26700	0
326	20231221	152100	18921085850	26700	26700	26700	26700	0
327	20231221	152000	18921085850	26700	26700	26700	26700	0
328	20231221	151900	18921085850	26700	26700	26800	26700	607
329	20231221	151800	18904850050	26700	26750	26750	26700	1579
330	20231221	151700	18862620950	26750	26750	26750	26700	3704
331	20231221	151600	18763549100	26700	26750	26750	26700	2795
332	20231221	151500	18688896750	26750	26750	26750	26700	1268
333	20231221	151400	18655021450	26750	26750	26750	26750	1144
334	20231221	151300	18624419450	26750	26750	26800	26700	5654
335	20231221	151200	18473176450	26750	26750	26800	26750	351
336	20231221	151100	18463787150	26800	26750	26800	26750	265
337	20231221	151000	18456696300	26800	26800	26800	26750	872
338	20231221	150900	18433359200	26750	26750	26800	26750	201
339	20231221	150800	18427982000	26750	26750	26800	26750	1368
340	20231221	150700	18391370900	26750	26800	26800	26750	313
341	20231221	150600	18382993150	26800	26750	26800	26750	385
342	20231221	150500	18372690950	26750	26750	26800	26750	505
343	20231221	150400	18359182150	26750	26750	26800	26750	445
344	20231221	150300	18347277050	26800	26750	26800	26750	432
345	20231221	150200	18335718250	26750	26800	26800	26750	916
346	20231221	150100	18311192350	26800	26750	26800	26750	2629
347	20231221	150000	18240760350	26800	26800	26800	26750	685
348	20231221	145900	18222422750	26800	26800	26800	26750	1393
349	20231221	145800	18185154600	26750	26800	26800	26750	1109
350	20231221	145700	18155473500	26800	26750	26800	26750	691
351	20231221	145600	18136977900	26800	26750	26800	26750	699
352	20231221	145500	18118272100	26800	26750	26800	26750	553
353	20231221	145400	18103472750	26750	26750	26800	26700	11195
354	20231221	145300	17804042100	26750	26750	26800	26750	5018
355	20231221	145200	17669773600	26800	26800	26850	26750	1005
356	20231221	145100	17642861450	26800	26850	26850	26800	7187
357	20231221	145000	17450244600	26800	26800	26850	26800	1350
358	20231221	144900	17414058400	26850	26850	26850	26800	971
359	20231221	144800	17388019400	26850	26850	26850	26800	595
360	20231221	144700	17372059200	26850	26850	26850	26800	994
361	20231221	144600	17345386300	26800	26850	26850	26800	1082
362	20231221	144500	17316362850	26800	26850	26850	26800	528
363	20231221	144400	17302207550	26850	26850	26850	26800	467
364	20231221	144300	17289684500	26850	26850	26850	26800	881
365	20231221	144200	17266063800	26800	26850	26850	26800	1021
366	20231221	144100	17238693000	26800	26800	26850	26750	618
367	20231221	144000	17222130900	26800	26800	26800	26750	1577
368	20231221	143900	17179874000	26750	26750	26800	26750	718
369	20231221	143800	17160654500	26750	26800	26800	26750	735
370	20231221	143700	17140979750	26750	26750	26800	26700	1852
371	20231221	143600	17091442450	26750	26750	26750	26700	1242
372	20231221	143500	17058233750	26750	26750	26750	26700	1620
373	20231221	143400	17014957600	26750	26700	26750	26700	1807
374	20231221	143300	16966651450	26700	26750	26750	26700	574
375	20231221	143200	16951309600	26750	26750	26750	26700	954
376	20231221	143100	16925810700	26700	26700	26750	26700	1089
377	20231221	143000	16896720500	26700	26750	26750	26700	1175
378	20231221	142900	16865311350	26700	26700	26750	26700	1210
379	20231221	142800	16832978800	26750	26700	26750	26700	1153
380	20231221	142700	16802167100	26750	26700	26750	26700	3201
381	20231221	142600	16716635800	26700	26700	26750	26700	1723
382	20231221	142500	16670575400	26700	26750	26750	26700	914
383	20231221	142400	16646139500	26750	26750	26750	26700	1516
384	20231221	142300	16605607350	26750	26750	26750	26700	1108
385	20231221	142200	16576013650	26750	26750	26750	26700	1133
386	20231221	142100	16545738800	26700	26750	26750	26700	915
387	20231221	142000	16521283250	26700	26750	26750	26700	1029
388	20231221	141900	16493782900	26750	26750	26800	26700	1834
389	20231221	141800	16444746450	26750	26800	26800	26750	695
390	20231221	141700	16426148400	26750	26750	26800	26700	1254
391	20231221	141600	16392630250	26750	26750	26750	26700	753
392	20231221	141500	16372514900	26750	26700	26750	26700	659
393	20231221	141400	16354908750	26750	26750	26750	26700	1365
394	20231221	141300	16318414950	26750	26750	26750	26700	2912
395	20231221	141200	16240657950	26700	26750	26750	26700	2197
396	20231221	141100	16181970900	26750	26700	26750	26700	648
397	20231221	141000	16164664150	26750	26750	26800	26700	4938
398	20231221	140900	16032594850	26800	26800	26800	26750	2045
399	20231221	140800	15977861500	26750	26750	26800	26750	985
400	20231221	140700	15951506150	26750	26800	26800	26750	592
401	20231221	140600	15935668400	26800	26750	26800	26750	765
402	20231221	140500	15915194150	26750	26750	26800	26750	648
403	20231221	140400	15897856900	26750	26750	26800	26750	443
404	20231221	140300	15886005850	26800	26800	26800	26750	1259
405	20231221	140200	15852318800	26800	26800	26800	26750	1241
406	20231221	140100	15819111350	26800	26800	26800	26750	866
407	20231221	140000	15795939400	26750	26750	26800	26750	885
408	20231221	135900	15772264700	26800	26750	26800	26750	623
409	20231221	135800	15755595300	26750	26800	26800	26750	530
410	20231221	135700	15741412450	26750	26750	26800	26750	1173
411	20231221	135600	15710034500	26750	26800	26800	26750	1367
412	20231221	135500	15673463700	26750	26750	26800	26750	500
413	20231221	135400	15660087200	26750	26750	26800	26750	610
414	20231221	135300	15643767750	26800	26750	26800	26750	1164
415	20231221	135200	15612629300	26750	26750	26800	26700	1010
416	20231221	135100	15585614350	26750	26700	26750	26700	1188
417	20231221	135000	15553861750	26750	26700	26750	26700	1189
418	20231221	134900	15522086600	26700	26700	26750	26700	1390
419	20231221	134800	15484938500	26700	26750	26750	26700	1958
420	20231221	134700	15432634400	26750	26750	26750	26700	1855
421	20231221	134600	15383044050	26700	26750	26750	26700	1093
422	20231221	134500	15353842400	26700	26750	26750	26700	1706
423	20231221	134400	15308279850	26750	26750	26800	26700	1268
424	20231221	134300	15274364050	26750	26750	26800	26700	737
425	20231221	134200	15254651350	26750	26750	26800	26750	1535
426	20231221	134100	15213589150	26750	26750	26750	26750	507
427	20231221	134000	15200026900	26750	26750	26800	26750	1861
428	20231221	133900	15150240050	26750	26800	26800	26750	498
429	20231221	133800	15136917600	26750	26750	26800	26750	1663
430	20231221	133700	15092430300	26750	26750	26800	26750	723
431	20231221	133600	15073082250	26800	26750	26800	26750	540
432	20231221	133500	15058632600	26750	26750	26800	26750	1386
433	20231221	133400	15021555700	26750	26750	26750	26750	993
434	20231221	133300	14994992950	26750	26750	26800	26750	497
435	20231221	133200	14981696400	26800	26700	26800	26700	1261
436	20231221	133100	14947969350	26750	26750	26750	26700	418
437	20231221	133000	14936793050	26750	26700	26800	26700	1049
438	20231221	132900	14908735950	26750	26750	26750	26700	1325
439	20231221	132800	14873312150	26750	26750	26750	26700	511
440	20231221	132700	14859655450	26750	26750	26750	26700	1124
441	20231221	132600	14829632850	26750	26750	26800	26700	2042
442	20231221	132500	14775017500	26750	26750	26750	26700	1767
443	20231221	132400	14727770850	26750	26700	26750	26700	2983
444	20231221	132300	14648095000	26750	26750	26800	26700	1026
445	20231221	132200	14620671100	26750	26700	26800	26700	3233
446	20231221	132100	14534201350	26750	26700	26750	26700	972
447	20231221	132000	14508240200	26700	26750	26800	26700	14467
448	20231221	131900	14121206250	26750	26750	26800	26750	1719
449	20231221	131800	14075219300	26750	26750	26800	26750	938
450	20231221	131700	14050120000	26750	26750	26800	26750	1907
451	20231221	131600	13999106050	26750	26800	26800	26750	765
452	20231221	131500	13978636050	26750	26750	26800	26750	1053
453	20231221	131400	13950455700	26750	26750	26800	26750	2597
454	20231221	131300	13880976150	26750	26800	26850	26750	6988
455	20231221	131200	13693711000	26800	26850	26850	26800	1824
456	20231221	131100	13644823050	26800	26850	26850	26800	1055
457	20231221	131000	13616539600	26800	26800	26850	26800	1032
458	20231221	130900	13588880400	26800	26850	26850	26800	902
459	20231221	130800	13564699200	26850	26800	26850	26800	1893
460	20231221	130700	13513951650	26800	26850	26850	26800	913
461	20231221	130600	13489473400	26850	26800	26850	26800	2967
462	20231221	130500	13409852950	26800	26850	26850	26800	600
463	20231221	130400	13393768250	26800	26800	26850	26800	975
464	20231221	130300	13367634800	26800	26800	26850	26800	2261
465	20231221	130200	13307039150	26800	26850	26850	26800	1444
466	20231221	130100	13268336650	26800	26800	26850	26800	2441
467	20231221	130000	13202910000	26800	26800	26850	26800	685
468	20231221	125900	13184545150	26800	26850	26850	26800	514
469	20231221	125800	13170765550	26850	26850	26850	26800	465
470	20231221	125700	13158287250	26850	26850	26900	26800	989
471	20231221	125600	13131757200	26850	26850	26850	26800	815
472	20231221	125500	13109881000	26850	26800	26850	26800	815
473	20231221	125400	13088018200	26800	26850	26850	26800	585
474	20231221	125300	13072333550	26850	26850	26850	26800	817
475	20231221	125200	13050424100	26800	26850	26850	26800	719
476	20231221	125100	13031130800	26850	26850	26900	26800	835
477	20231221	125000	13008720800	26850	26900	26900	26850	273
478	20231221	124900	13001389800	26900	26850	26900	26800	1213
479	20231221	124800	12968827350	26850	26850	26900	26850	870
480	20231221	124700	12945466150	26850	26800	26850	26800	1715
481	20231221	124600	12899461750	26850	26850	26900	26800	2002
482	20231221	124500	12845709750	26900	26850	26900	26850	1242
483	20231221	124400	12812361050	26850	26850	26900	26850	698
484	20231221	124300	12793618750	26850	26850	26900	26850	941
485	20231221	124200	12768340800	26850	26850	26900	26850	941
486	20231221	124100	12743071100	26850	26850	26900	26850	784
487	20231221	124000	12722017200	26850	26850	26900	26850	692
488	20231221	123900	12703432100	26850	26850	26900	26850	695
489	20231221	123800	12684768850	26850	26850	26850	26850	1064
490	20231221	123700	12656200450	26850	26850	26900	26850	483
491	20231221	123600	12643229500	26850	26850	26900	26850	740
492	20231221	123500	12623357650	26900	26850	26900	26850	633
493	20231221	123400	12606355650	26900	26850	26900	26850	1074
494	20231221	123300	12577515700	26850	26850	26900	26850	536
495	20231221	123200	12563121600	26850	26850	26900	26850	1220
496	20231221	123100	12530363100	26850	26900	26900	26850	718
497	20231221	123000	12511083100	26900	26900	26900	26850	994
498	20231221	122900	12484372800	26850	26900	26900	26850	527
499	20231221	122800	12470221200	26900	26850	26900	26850	550
500	20231221	122700	12455453600	26850	26850	26900	26850	1077
501	20231221	122600	12426532500	26850	26850	26900	26800	1237
502	20231221	122500	12393328850	26850	26850	26900	26800	837
503	20231221	122400	12370840700	26850	26850	26900	26800	899
504	20231221	122300	12346702150	26850	26850	26850	26800	1701
505	20231221	122200	12301092400	26850	26800	26850	26800	544
506	20231221	122100	12286505450	26850	26850	26900	26800	1084
507	20231221	122000	12257404650	26850	26800	26850	26800	866
508	20231221	121900	12234163650	26850	26850	26850	26800	1907
509	20231221	121800	12183004800	26850	26850	26850	26800	1179
510	20231221	121700	12151367750	26850	26800	26850	26800	964
511	20231221	121600	12125527050	26850	26800	26850	26800	769
512	20231221	121500	12104908600	26800	26850	26850	26800	776
513	20231221	121400	12084095550	26800	26800	26850	26800	689
514	20231221	121300	12065622600	26800	26800	26850	26800	829
515	20231221	121200	12043402150	26850	26850	26850	26800	1134
516	20231221	121100	12013005000	26800	26800	26850	26800	1575
517	20231221	121000	11970758000	26850	26850	26850	26800	901
518	20231221	120900	11946588750	26800	26850	26850	26800	503
519	20231221	120800	11933095250	26850	26850	26900	26800	815
520	20231221	120700	11911225450	26850	26850	26850	26850	778
521	20231221	120600	11890336150	26850	26850	26900	26850	577
522	20231221	120500	11874842150	26850	26850	26900	26850	794
523	20231221	120400	11853520900	26850	26850	26900	26850	719
524	20231221	120300	11834212450	26900	26850	26900	26850	713
525	20231221	120200	11815067950	26850	26850	26900	26850	910
526	20231221	120100	11790632800	26850	26850	26900	26850	634
527	20231221	120000	11773607700	26850	26850	26900	26850	3758
528	20231221	115900	11672703400	26850	26850	26900	26850	862
529	20231221	115800	11649546900	26850	26850	26900	26850	494
530	20231221	115700	11636282200	26850	26850	26900	26850	1024
531	20231221	115600	11608786550	26850	26900	26900	26850	1679
532	20231221	115500	11563704150	26900	26850	26900	26850	1528
533	20231221	115400	11522667050	26900	26900	26900	26850	820
534	20231221	115300	11500639000	26850	26850	26900	26850	712
535	20231221	115200	11481520200	26900	26850	26900	26850	531
536	20231221	115100	11467254550	26850	26850	26900	26850	2407
537	20231221	115000	11402591850	26850	26900	26900	26850	430
538	20231221	114900	11391040450	26850	26850	26850	26850	776
539	20231221	114800	11370204850	26850	26900	26900	26850	615
540	20231221	114700	11353686450	26900	26850	26900	26850	845
541	20231221	114600	11330995650	26850	26850	26900	26850	720
542	20231221	114500	11311657750	26850	26900	26900	26850	1973
543	20231221	114400	11258679250	26900	26850	26900	26850	370
544	20231221	114300	11248740050	26850	26900	26900	26850	606
545	20231221	114200	11232465800	26900	26850	26900	26850	2157
546	20231221	114100	11174535900	26850	26850	26900	26850	1275
547	20231221	114000	11140301150	26850	26850	26900	26850	1290
548	20231221	113900	11105659000	26850	26850	26900	26850	1163
549	20231221	113800	11074411200	26850	26850	26900	26850	793
550	20231221	113700	11053115450	26850	26850	26900	26850	926
551	20231221	113600	11028250800	26850	26850	26900	26850	427
552	20231221	113500	11016784650	26850	26900	26900	26850	1355
553	20231221	113400	10980402450	26900	26850	26900	26850	820
554	20231221	113300	10958376650	26850	26900	26900	26850	452
555	20231221	113200	10946238750	26850	26850	26900	26850	730
556	20231221	113100	10926637650	26850	26850	26900	26850	928
557	20231221	113000	10901719200	26850	26900	26900	26850	1312
558	20231221	112900	10866449500	26900	26900	26900	26850	3508
559	20231221	112800	10772118900	26900	26850	26900	26850	1546
560	20231221	112700	10730567150	26850	26900	26900	26850	1305
561	20231221	112600	10695519150	26900	26850	26900	26850	939
562	20231221	112500	10670293100	26900	26850	26900	26850	865
563	20231221	112400	10647059500	26850	26900	26900	26850	1310
564	20231221	112300	10611880100	26900	26800	26900	26800	4944
565	20231221	112200	10479164450	26800	26800	26850	26800	1480
566	20231221	112100	10439484350	26850	26850	26850	26800	577
567	20231221	112000	10424012100	26850	26800	26850	26800	1686
568	20231221	111900	10378824750	26800	26800	26850	26800	1384
569	20231221	111800	10341724850	26800	26850	26850	26800	622
570	20231221	111700	10325045900	26850	26800	26850	26800	1627
571	20231221	111600	10281440600	26800	26800	26850	26800	809
572	20231221	111500	10259758200	26850	26850	26850	26800	972
573	20231221	111400	10233686350	26850	26850	26900	26850	1440
574	20231221	111300	10195022150	26850	26800	26850	26800	3283
575	20231221	111200	10106932600	26800	26800	26850	26800	1752
576	20231221	111100	10059975250	26800	26850	26850	26800	4758
577	20231221	111000	9932426450	26850	26850	26850	26800	1240
578	20231221	110900	9899167550	26800	26850	26900	26800	6421
579	20231221	110800	9726908050	26850	26800	26900	26800	1991
580	20231221	110700	9673455600	26850	26850	26850	26800	1153
581	20231221	110600	9642522150	26800	26900	26900	26800	3499
582	20231221	110500	9548525450	26900	26900	26900	26850	618
583	20231221	110400	9531927750	26900	26850	26900	26800	8102
584	20231221	110300	9314433400	26900	26900	26900	26850	1115
585	20231221	110200	9284456200	26900	26900	26950	26850	975
586	20231221	110100	9258229300	26850	26900	26950	26850	681
587	20231221	110000	9239920750	26900	26850	26900	26850	818
588	20231221	105900	9217943100	26900	26900	26900	26850	1668
589	20231221	105800	9173140400	26850	26900	26900	26850	1037
590	20231221	105700	9145295300	26850	26800	26850	26800	976
591	20231221	105600	9119119950	26850	26800	26850	26800	1458
592	20231221	105500	9079996450	26800	26850	26850	26800	894
593	20231221	105400	9056005600	26850	26850	26900	26800	1097
594	20231221	105300	9026554100	26850	26800	26850	26800	1005
595	20231221	105200	8999608100	26850	26850	26850	26800	524
596	20231221	105100	8985551850	26800	26850	26900	26800	1825
597	20231221	105000	8936608800	26800	26800	26850	26800	2035
598	20231221	104900	8881997150	26850	26850	26900	26800	3143
599	20231221	104800	8797613800	26850	26850	26850	26800	1947
600	20231221	104700	8745348950	26850	26900	26900	26800	2200
601	20231221	104600	8686279950	26900	26850	26900	26850	4032
602	20231221	104500	8578019050	26850	26850	26900	26850	351
603	20231221	104400	8568591750	26850	26900	26900	26850	1360
604	20231221	104300	8532072050	26850	26900	26950	26850	1793
605	20231221	104200	8483854850	26900	26900	26950	26900	1202
606	20231221	104100	8451517850	26900	26900	26950	26900	1008
607	20231221	104000	8424392600	26900	26900	26950	26850	1355
608	20231221	103900	8387944950	26850	26850	26900	26850	611
609	20231221	103800	8371528500	26900	26850	26900	26800	1381
610	20231221	103700	8334454700	26850	26950	27000	26800	29025
611	20231221	103600	7554578500	26950	26900	26950	26900	4260
612	20231221	103500	7439812550	26900	27000	27000	26900	4299
613	20231221	103400	7323991550	26950	26950	27000	26950	1819
614	20231221	103300	7274907450	27000	26950	27000	26950	1950
615	20231221	103200	7222298350	26950	26900	27000	26900	1347
616	20231221	103100	7185999200	26950	26950	27000	26900	10559
617	20231221	103000	6901524600	26950	26950	27000	26950	672
618	20231221	102900	6883413000	27000	26950	27000	26950	2200
619	20231221	102800	6824096450	26950	26950	27000	26950	2141
620	20231221	102700	6766320100	27000	26950	27000	26950	823
621	20231221	102600	6744136150	27000	26950	27000	26950	3739
622	20231221	102500	6643364850	27000	26950	27000	26950	592
623	20231221	102400	6627409550	27000	26950	27000	26950	1215
624	20231221	102300	6594639950	27000	26950	27000	26950	2001
625	20231221	102200	6540679150	26950	26950	27000	26950	622
626	20231221	102100	6523910950	26950	26950	27000	26950	890
627	20231221	102000	6499917550	26950	26950	27000	26950	343
628	20231221	101900	6490669650	26950	26950	27000	26950	7075
629	20231221	101800	6299993450	26950	26950	27000	26950	2027
630	20231221	101700	6245339800	27000	27000	27050	26950	9465
631	20231221	101600	5989843100	27000	27050	27100	27000	2687
632	20231221	101500	5917221800	27050	27000	27050	27000	1953
633	20231221	101400	5864444100	27000	27000	27050	27000	1178
634	20231221	101300	5832599650	27000	27000	27050	27000	1467
635	20231221	101200	5792989350	27000	27000	27050	27000	672
636	20231221	101100	5774835100	27000	27050	27100	27000	2410
637	20231221	101000	5709667650	27050	27000	27050	27000	3337
638	20231221	100900	5619556200	27000	27050	27050	27000	1693
639	20231221	100800	5573821700	27050	27050	27050	27000	1182
640	20231221	100700	5541892550	27000	27000	27050	27000	2072
641	20231221	100600	5485944150	27000	27100	27100	27000	7030
642	20231221	100500	5295812850	27100	27100	27100	27050	1419
643	20231221	100400	5257423900	27050	27100	27100	27050	1206
644	20231221	100300	5224795100	27100	27100	27100	27050	989
645	20231221	100200	5198018850	27100	27100	27100	27050	285
646	20231221	100100	5190307000	27100	27050	27100	27050	2899
647	20231221	100000	5111755400	27050	27000	27150	27000	3470
648	20231221	095900	5017871250	27000	27050	27050	27000	7762
649	20231221	095800	4808273500	27000	27050	27050	27000	1174
650	20231221	095700	4776534800	27050	27050	27050	27000	806
651	20231221	095600	4754756150	27050	27050	27100	27000	2674
652	20231221	095500	4682495650	27050	27100	27100	27000	5344
653	20231221	095400	4537956950	27100	27000	27100	27000	2432
654	20231221	095300	4472192650	27050	27050	27100	27000	4611
655	20231221	095200	4347488150	27050	27050	27100	27050	1409
656	20231221	095100	4309371300	27050	27100	27100	27050	7015
657	20231221	095000	4119582750	27100	27150	27150	27050	4167
658	20231221	094900	4006656900	27100	27150	27150	27100	5160
659	20231221	094800	3866809250	27100	27050	27150	27050	1483
660	20231221	094700	3826625100	27100	27100	27150	27050	8387
661	20231221	094600	3599323450	27100	27150	27200	27100	11389
662	20231221	094500	3290190650	27150	27200	27200	27150	809
663	20231221	094400	3268222900	27200	27200	27200	27150	3284
664	20231221	094300	3179023100	27200	27250	27300	27200	8894
665	20231221	094200	2937077900	27250	27300	27300	27200	14234
666	20231221	094100	2549278600	27300	27300	27300	27250	560
667	20231221	094000	2534007350	27300	27350	27350	27250	908
668	20231221	093900	2509219700	27300	27300	27350	27300	780
669	20231221	093800	2487924200	27350	27300	27350	27250	4806
670	20231221	093700	2356779200	27250	27300	27300	27250	2847
671	20231221	093600	2279070500	27300	27300	27300	27250	1230
672	20231221	093500	2245520300	27300	27300	27350	27250	1230
673	20231221	093400	2211944150	27300	27350	27350	27300	4686
674	20231221	093300	2084015100	27300	27300	27350	27300	2385
675	20231221	093200	2018904400	27300	27350	27350	27300	1716
676	20231221	093100	1972038150	27300	27400	27400	27300	6897
677	20231221	093000	1783482350	27400	27350	27400	27350	940
678	20231221	092900	1757766400	27400	27400	27400	27350	268
679	20231221	092800	1750433650	27400	27350	27400	27350	314
680	20231221	092700	1741843600	27400	27400	27400	27350	367
681	20231221	092600	1731800350	27350	27400	27450	27350	496
682	20231221	092500	1718213850	27400	27350	27400	27350	983
683	20231221	092400	1691286050	27350	27350	27400	27350	1008
684	20231221	092300	1663703150	27350	27400	27400	27350	713
685	20231221	092200	1644183250	27400	27400	27400	27350	722
686	20231221	092100	1624428750	27350	27350	27400	27300	1437
687	20231221	092000	1585128950	27300	27350	27350	27300	352
688	20231221	091900	1575507750	27350	27350	27350	27300	4105
689	20231221	091800	1463407950	27300	27350	27350	27300	684
690	20231221	091700	1444724450	27300	27300	27350	27300	1082
691	20231221	091600	1415184400	27300	27350	27350	27300	6324
692	20231221	091500	1242529400	27350	27350	27400	27300	6329
693	20231221	091400	1069498450	27350	27400	27400	27350	1004
694	20231221	091300	1042001850	27400	27350	27450	27350	1852
695	20231221	091200	991248550	27350	27400	27450	27350	895
696	20231221	091100	966726600	27450	27300	27450	27300	5405
697	20231221	091000	818882900	27300	27300	27350	27250	6953
698	20231221	090900	629095350	27300	27350	27350	27300	379
699	20231221	090800	618742650	27350	27300	27350	27300	1278
700	20231221	090700	583843600	27350	27350	27350	27300	666
701	20231221	090600	565644800	27350	27300	27350	27300	2604
702	20231221	090500	494496050	27350	27450	27500	27300	8665
703	20231221	090400	257032000	27500	27450	27500	27450	1143
704	20231221	090300	225655950	27450	27450	27500	27450	1036
705	20231221	090200	197214950	27450	27500	27500	27400	2047
706	20231221	090100	141030900	27500	27500	27500	27450	988
707	20231221	090000	113902900	27500	27450	27600	27400	4138