KissMeData/002790/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	183700	2351177000	27150	27150	27150	27150	4032
3	20231208	183600	2351177000	27150	27150	27150	27150	0
4	20231208	183500	2351177000	27150	27150	27150	27150	0
5	20231208	183400	2351177000	27150	27150	27150	27150	0
6	20231208	183300	2351177000	27150	27150	27150	27150	0
7	20231208	183200	2351177000	27150	27150	27150	27150	0
8	20231208	183100	2351177000	27150	27150	27150	27150	0
9	20231208	183000	2351177000	27150	27150	27150	27150	0
10	20231208	182900	2351177000	27150	27150	27150	27150	0
11	20231208	182800	2351177000	27150	27150	27150	27150	0
12	20231208	182700	2351177000	27150	27150	27150	27150	0
13	20231208	182600	2351177000	27150	27150	27150	27150	0
14	20231208	182500	2351177000	27150	27150	27150	27150	0
15	20231208	182400	2351177000	27150	27150	27150	27150	0
16	20231208	182300	2351177000	27150	27150	27150	27150	0
17	20231208	182200	2351177000	27150	27150	27150	27150	0
18	20231208	182100	2351177000	27150	27150	27150	27150	0
19	20231208	182000	2351177000	27150	27150	27150	27150	0
20	20231208	181900	2351177000	27150	27150	27150	27150	0
21	20231208	181800	2351177000	27150	27150	27150	27150	0
22	20231208	181700	2351177000	27150	27150	27150	27150	0
23	20231208	181600	2351177000	27150	27150	27150	27150	0
24	20231208	181500	2351177000	27150	27150	27150	27150	0
25	20231208	181400	2351177000	27150	27150	27150	27150	0
26	20231208	181300	2351177000	27150	27150	27150	27150	0
27	20231208	181200	2351177000	27150	27150	27150	27150	0
28	20231208	181100	2351177000	27150	27150	27150	27150	0
29	20231208	181000	2351177000	27150	27150	27150	27150	0
30	20231208	180900	2351177000	27150	27150	27150	27150	0
31	20231208	180800	2351177000	27150	27150	27150	27150	0
32	20231208	180700	2351177000	27150	27150	27150	27150	4032
33	20231208	180600	2351177000	27150	27150	27150	27150	0
34	20231208	180500	2351177000	27150	27150	27150	27150	0
35	20231208	180400	2351177000	27150	27150	27150	27150	0
36	20231208	180300	2351177000	27150	27150	27150	27150	0
37	20231208	180200	2351177000	27150	27150	27150	27150	0
38	20231208	180100	2351177000	27150	27150	27150	27150	0
39	20231208	180000	2351177000	27150	27150	27150	27150	0
40	20231208	175900	2351177000	27150	27150	27150	27150	0
41	20231208	175800	2351177000	27150	27150	27150	27150	0
42	20231208	175700	2351177000	27150	27150	27150	27150	0
43	20231208	175600	2351177000	27150	27150	27150	27150	0
44	20231208	175500	2351177000	27150	27150	27150	27150	0
45	20231208	175400	2351177000	27150	27150	27150	27150	0
46	20231208	175300	2351177000	27150	27150	27150	27150	0
47	20231208	175200	2351177000	27150	27150	27150	27150	0
48	20231208	175100	2351177000	27150	27150	27150	27150	0
49	20231208	175000	2351177000	27150	27150	27150	27150	0
50	20231208	174900	2351177000	27150	27150	27150	27150	0
51	20231208	174800	2351177000	27150	27150	27150	27150	0
52	20231208	174700	2351177000	27150	27150	27150	27150	0
53	20231208	174600	2351177000	27150	27150	27150	27150	0
54	20231208	174500	2351177000	27150	27150	27150	27150	0
55	20231208	174400	2351177000	27150	27150	27150	27150	0
56	20231208	174300	2351177000	27150	27150	27150	27150	0
57	20231208	174200	2351177000	27150	27150	27150	27150	0
58	20231208	174100	2351177000	27150	27150	27150	27150	0
59	20231208	174000	2351177000	27150	27150	27150	27150	0
60	20231208	173900	2351177000	27150	27150	27150	27150	0
61	20231208	173800	2351177000	27150	27150	27150	27150	0
62	20231208	173700	2351177000	27150	27150	27150	27150	4032
63	20231208	173600	2351177000	27150	27150	27150	27150	0
64	20231208	173500	2351177000	27150	27150	27150	27150	0
65	20231208	173400	2351177000	27150	27150	27150	27150	0
66	20231208	173300	2351177000	27150	27150	27150	27150	0
67	20231208	173200	2351177000	27150	27150	27150	27150	0
68	20231208	173100	2351177000	27150	27150	27150	27150	0
69	20231208	173000	2351177000	27150	27150	27150	27150	0
70	20231208	172900	2351177000	27150	27150	27150	27150	0
71	20231208	172800	2351177000	27150	27150	27150	27150	0
72	20231208	172700	2351177000	27150	27150	27150	27150	0
73	20231208	172600	2351177000	27150	27150	27150	27150	0
74	20231208	172500	2351177000	27150	27150	27150	27150	0
75	20231208	172400	2351177000	27150	27150	27150	27150	0
76	20231208	172300	2351177000	27150	27150	27150	27150	0
77	20231208	172200	2351177000	27150	27150	27150	27150	0
78	20231208	172100	2351177000	27150	27150	27150	27150	0
79	20231208	172000	2351177000	27150	27150	27150	27150	0
80	20231208	171900	2351177000	27150	27150	27150	27150	0
81	20231208	171800	2351177000	27150	27150	27150	27150	0
82	20231208	171700	2351177000	27150	27150	27150	27150	0
83	20231208	171600	2351177000	27150	27150	27150	27150	0
84	20231208	171500	2351177000	27150	27150	27150	27150	0
85	20231208	171400	2351177000	27150	27150	27150	27150	0
86	20231208	171300	2351177000	27150	27150	27150	27150	0
87	20231208	171200	2351177000	27150	27150	27150	27150	0
88	20231208	171100	2351177000	27150	27150	27150	27150	0
89	20231208	171000	2351177000	27150	27150	27150	27150	0
90	20231208	170900	2351177000	27150	27150	27150	27150	0
91	20231208	170800	2351177000	27150	27150	27150	27150	0
92	20231208	170700	2351177000	27150	27150	27150	27150	4032
93	20231208	170600	2351177000	27150	27150	27150	27150	0
94	20231208	170500	2351177000	27150	27150	27150	27150	0
95	20231208	170400	2351177000	27150	27150	27150	27150	0
96	20231208	170300	2351177000	27150	27150	27150	27150	0
97	20231208	170200	2351177000	27150	27150	27150	27150	0
98	20231208	170100	2351177000	27150	27150	27150	27150	0
99	20231208	170000	2351177000	27150	27150	27150	27150	0
100	20231208	165900	2351177000	27150	27150	27150	27150	0
101	20231208	165800	2351177000	27150	27150	27150	27150	0
102	20231208	165700	2351177000	27150	27150	27150	27150	0
103	20231208	165600	2351177000	27150	27150	27150	27150	0
104	20231208	165500	2351177000	27150	27150	27150	27150	0
105	20231208	165400	2351177000	27150	27150	27150	27150	0
106	20231208	165300	2351177000	27150	27150	27150	27150	0
107	20231208	165200	2351177000	27150	27150	27150	27150	0
108	20231208	165100	2351177000	27150	27150	27150	27150	0
109	20231208	165000	2351177000	27150	27150	27150	27150	0
110	20231208	164900	2351177000	27150	27150	27150	27150	0
111	20231208	164800	2351177000	27150	27150	27150	27150	0
112	20231208	164700	2351177000	27150	27150	27150	27150	0
113	20231208	164600	2351177000	27150	27150	27150	27150	0
114	20231208	164500	2351177000	27150	27150	27150	27150	0
115	20231208	164400	2351177000	27150	27150	27150	27150	0
116	20231208	164300	2351177000	27150	27150	27150	27150	0
117	20231208	164200	2351177000	27150	27150	27150	27150	0
118	20231208	164100	2351177000	27150	27150	27150	27150	0
119	20231208	164000	2351177000	27150	27150	27150	27150	0
120	20231208	163900	2351177000	27150	27150	27150	27150	0
121	20231208	163800	2351177000	27150	27150	27150	27150	0
122	20231208	163700	2351177000	27150	27150	27150	27150	4032
123	20231208	163600	2351177000	27150	27150	27150	27150	0
124	20231208	163500	2351177000	27150	27150	27150	27150	0
125	20231208	163400	2351177000	27150	27150	27150	27150	0
126	20231208	163300	2351177000	27150	27150	27150	27150	0
127	20231208	163200	2351177000	27150	27150	27150	27150	0
128	20231208	163100	2351177000	27150	27150	27150	27150	0
129	20231208	163000	2351177000	27150	27150	27150	27150	0
130	20231208	162900	2351177000	27150	27150	27150	27150	0
131	20231208	162800	2351177000	27150	27150	27150	27150	0
132	20231208	162700	2351177000	27150	27150	27150	27150	0
133	20231208	162600	2351177000	27150	27150	27150	27150	0
134	20231208	162500	2351177000	27150	27150	27150	27150	0
135	20231208	162400	2351177000	27150	27150	27150	27150	0
136	20231208	162300	2351177000	27150	27150	27150	27150	0
137	20231208	162200	2351177000	27150	27150	27150	27150	0
138	20231208	162100	2351177000	27150	27150	27150	27150	0
139	20231208	162000	2351177000	27150	27150	27150	27150	0
140	20231208	161900	2351177000	27150	27150	27150	27150	0
141	20231208	161800	2351177000	27150	27150	27150	27150	0
142	20231208	161700	2351177000	27150	27150	27150	27150	0
143	20231208	161600	2351177000	27150	27150	27150	27150	0
144	20231208	161500	2351177000	27150	27150	27150	27150	0
145	20231208	161400	2351177000	27150	27150	27150	27150	0
146	20231208	161300	2351177000	27150	27150	27150	27150	0
147	20231208	161200	2351177000	27150	27150	27150	27150	0
148	20231208	161100	2351177000	27150	27150	27150	27150	0
149	20231208	161000	2351177000	27150	27150	27150	27150	0
150	20231208	160900	2351177000	27150	27150	27150	27150	0
151	20231208	160800	2351177000	27150	27150	27150	27150	0
152	20231208	160700	2351177000	27150	27150	27150	27150	4032
153	20231208	160600	2351177000	27150	27150	27150	27150	0
154	20231208	160500	2351177000	27150	27150	27150	27150	0
155	20231208	160400	2351177000	27150	27150	27150	27150	0
156	20231208	160300	2351177000	27150	27150	27150	27150	0
157	20231208	160200	2351177000	27150	27150	27150	27150	0
158	20231208	160100	2351177000	27150	27150	27150	27150	0
159	20231208	160000	2351177000	27150	27150	27150	27150	0
160	20231208	155900	2351177000	27150	27150	27150	27150	0
161	20231208	155800	2351177000	27150	27150	27150	27150	0
162	20231208	155700	2351177000	27150	27150	27150	27150	0
163	20231208	155600	2351177000	27150	27150	27150	27150	0
164	20231208	155500	2351177000	27150	27150	27150	27150	0
165	20231208	155400	2351177000	27150	27150	27150	27150	0
166	20231208	155300	2351177000	27150	27150	27150	27150	0
167	20231208	155200	2351177000	27150	27150	27150	27150	0
168	20231208	155100	2351177000	27150	27150	27150	27150	0
169	20231208	155000	2351177000	27150	27150	27150	27150	0
170	20231208	154900	2351177000	27150	27150	27150	27150	0
171	20231208	154800	2351177000	27150	27150	27150	27150	0
172	20231208	154700	2351177000	27150	27150	27150	27150	0
173	20231208	154600	2351177000	27150	27150	27150	27150	0
174	20231208	154500	2351177000	27150	27150	27150	27150	0
175	20231208	154400	2351177000	27150	27150	27150	27150	0
176	20231208	154300	2351177000	27150	27150	27150	27150	0
177	20231208	154200	2351177000	27150	27150	27150	27150	0
178	20231208	154100	2351177000	27150	27150	27150	27150	0
179	20231208	154000	2351177000	27150	27150	27150	27150	0
180	20231208	153900	2351177000	27150	27150	27150	27150	0
181	20231208	153800	2351177000	27150	27150	27150	27150	0
182	20231208	153700	2351177000	27150	27150	27150	27150	4032
183	20231208	153600	2351177000	27150	27150	27150	27150	0
184	20231208	153500	2351177000	27150	27150	27150	27150	0
185	20231208	153400	2351177000	27150	27150	27150	27150	0
186	20231208	153300	2351177000	27150	27150	27150	27150	0
187	20231208	153200	2351177000	27150	27150	27150	27150	0
188	20231208	153100	2351177000	27150	27150	27150	27150	0
189	20231208	153000	2351177000	27150	27150	27150	27150	4032
190	20231208	152900	2241708200	27150	27150	27150	27150	0
191	20231208	152800	2241708200	27150	27150	27150	27150	0
192	20231208	152700	2241708200	27150	27150	27150	27150	0
193	20231208	152600	2241708200	27150	27150	27150	27150	0
194	20231208	152500	2241708200	27150	27150	27150	27150	0
195	20231208	152400	2241708200	27150	27150	27150	27150	0
196	20231208	152300	2241708200	27150	27150	27150	27150	0
197	20231208	152200	2241708200	27150	27150	27150	27150	0
198	20231208	152100	2241708200	27150	27150	27150	27150	0
199	20231208	152000	2241708200	27150	27150	27150	27150	0
200	20231208	151900	2241708200	27150	27150	27150	27100	607
201	20231208	151800	2225231950	27150	27150	27150	27100	190
202	20231208	151700	2220074350	27150	27150	27150	27150	49
203	20231208	151600	2218744000	27150	27150	27150	27100	107
204	20231208	151500	2215839900	27150	27150	27150	27100	424
205	20231208	151400	2204331350	27100	27150	27150	27100	242
206	20231208	151300	2197765500	27150	27100	27150	27100	152
207	20231208	151200	2193639550	27150	27150	27150	27100	194
208	20231208	151100	2188374200	27150	27150	27150	27100	14
209	20231208	151000	2187994150	27150	27150	27150	27100	30
210	20231208	150900	2187179900	27150	27100	27150	27100	322
211	20231208	150800	2178453550	27150	27100	27150	27100	45
212	20231208	150700	2177231950	27150	27100	27150	27100	558
213	20231208	150600	2162109100	27150	27150	27150	27100	18
214	20231208	150500	2161621000	27150	27150	27150	27100	61
215	20231208	150400	2159967700	27150	27150	27150	27100	21
216	20231208	150300	2159397650	27150	27100	27150	27100	400
217	20231208	150200	2148554650	27100	27150	27150	27100	239
218	20231208	150100	2142077500	27100	27150	27150	27100	7
219	20231208	150000	2141887550	27150	27150	27150	27100	21
220	20231208	145900	2141317500	27100	27100	27150	27100	207
221	20231208	145800	2135707700	27150	27100	27150	27100	317
222	20231208	145700	2127116450	27150	27100	27150	27100	156
223	20231208	145600	2122886750	27150	27150	27150	27100	255
224	20231208	145500	2115970750	27100	27150	27150	27100	147
225	20231208	145400	2111985450	27150	27100	27150	27100	180
226	20231208	145300	2107107050	27150	27100	27150	27100	129
227	20231208	145200	2103610450	27100	27150	27150	27100	118
228	20231208	145100	2100412500	27150	27150	27150	27100	163
229	20231208	145000	2095992850	27150	27100	27150	27100	215
230	20231208	144900	2090164200	27150	27100	27150	27100	203
231	20231208	144800	2084658500	27150	27100	27150	27100	118
232	20231208	144700	2081460550	27150	27150	27200	27100	336
233	20231208	144600	2072338950	27150	27150	27150	27100	176
234	20231208	144500	2067566300	27100	27100	27150	27100	176
235	20231208	144400	2062796550	27150	27200	27200	27100	356
236	20231208	144300	2053135500	27150	27150	27200	27150	399
237	20231208	144200	2042302000	27150	27200	27200	27150	456
238	20231208	144100	2029921450	27200	27100	27200	27100	217
239	20231208	144000	2024035500	27100	27150	27150	27100	118
240	20231208	143900	2020837550	27150	27100	27150	27100	223
241	20231208	143800	2014791750	27150	27100	27150	27100	118
242	20231208	143700	2011593850	27100	27100	27150	27050	905
243	20231208	143600	1987071050	27100	27100	27150	27100	293
244	20231208	143500	1979130350	27150	27100	27150	27100	165
245	20231208	143400	1974656900	27150	27150	27150	27100	117
246	20231208	143300	1971486100	27150	27150	27150	27150	204
247	20231208	143200	1965947500	27150	27150	27200	27150	257
248	20231208	143100	1958969350	27150	27200	27250	27150	104
249	20231208	143000	1956143350	27200	27250	27250	27200	151
250	20231208	142900	1952034450	27200	27250	27250	27200	284
251	20231208	142800	1944309000	27250	27200	27250	27200	682
252	20231208	142700	1925755750	27250	27200	27250	27200	156
253	20231208	142600	1921510450	27250	27250	27250	27150	358
254	20231208	142500	1911760750	27250	27250	27250	27200	311
255	20231208	142400	1903301200	27250	27150	27250	27150	934
256	20231208	142300	1877891700	27200	27150	27200	27150	592
257	20231208	142200	1861812850	27200	27200	27200	27150	51
258	20231208	142100	1860427250	27200	27250	27250	27150	919
259	20231208	142000	1835435050	27250	27200	27250	27200	1621
260	20231208	141900	1791333500	27250	27250	27250	27200	142
261	20231208	141800	1787466900	27250	27200	27250	27200	187
262	20231208	141700	1782380250	27250	27250	27250	27200	122
263	20231208	141600	1779061450	27250	27300	27300	27200	48
264	20231208	141500	1777753400	27250	27250	27300	27200	582
265	20231208	141400	1761896550	27250	27300	27300	27250	802
266	20231208	141300	1740041000	27300	27200	27300	27200	999
267	20231208	141200	1712810850	27250	27250	27250	27250	179
268	20231208	141100	1707933100	27250	27250	27250	27200	34
269	20231208	141000	1707006700	27250	27250	27250	27200	78
270	20231208	140900	1704881250	27250	27250	27250	27200	313
271	20231208	140800	1696352050	27250	27200	27250	27200	60
272	20231208	140700	1694717150	27250	27250	27250	27250	42
273	20231208	140600	1693572650	27200	27200	27250	27200	12
274	20231208	140500	1693245900	27250	27250	27250	27200	50
275	20231208	140400	1691884000	27250	27250	27250	27200	80
276	20231208	140300	1689704050	27250	27200	27300	27200	2812
277	20231208	140200	1613089600	27250	27250	27250	27250	83
278	20231208	140100	1610827850	27250	27250	27250	27200	575
279	20231208	140000	1595159200	27250	27250	27250	27200	195
280	20231208	135900	1589845500	27250	27250	27250	27200	99
281	20231208	135800	1587147850	27200	27200	27250	27200	71
282	20231208	135700	1585213650	27250	27250	27250	27250	32
283	20231208	135600	1584341650	27200	27250	27250	27200	140
284	20231208	135500	1580526750	27250	27250	27250	27200	135
285	20231208	135400	1576848150	27250	27250	27250	27200	544
286	20231208	135300	1562024200	27250	27200	27250	27200	305
287	20231208	135200	1553714050	27200	27200	27250	27200	2360
288	20231208	135100	1489518200	27200	27200	27200	27150	232
289	20231208	135000	1483212850	27200	27200	27200	27150	27
290	20231208	134900	1482478500	27200	27200	27200	27150	25
291	20231208	134800	1481798600	27200	27150	27200	27150	332
292	20231208	134700	1472779100	27200	27200	27200	27200	97
293	20231208	134600	1470140700	27200	27200	27200	27150	141
294	20231208	134500	1466306600	27200	27200	27200	27150	142
295	20231208	134400	1462444250	27200	27200	27200	27150	646
296	20231208	134300	1444873100	27200	27150	27200	27150	90
297	20231208	134200	1442425200	27200	27200	27200	27200	51
298	20231208	134100	1441038000	27150	27250	27250	27150	45
299	20231208	134000	1439814850	27200	27150	27200	27150	3296
300	20231208	133900	1350190700	27150	27150	27200	27100	943
301	20231208	133800	1324588950	27150	27150	27200	27100	3195
302	20231208	133700	1237837350	27150	27150	27150	27150	129
303	20231208	133600	1234335000	27150	27100	27150	27050	2865
304	20231208	133500	1156687000	27050	27100	27100	27050	130
305	20231208	133400	1153166000	27100	27100	27100	27050	122
306	20231208	133300	1149861300	27100	27050	27100	27000	967
307	20231208	133200	1123705800	27050	27050	27050	27000	91
308	20231208	133100	1121245150	27050	27050	27050	27050	144
309	20231208	133000	1117349950	27050	27050	27050	27050	160
310	20231208	132900	1113021950	27050	27050	27050	27000	32
311	20231208	132800	1112157400	27050	27050	27050	27050	24
312	20231208	132700	1111508200	27050	27050	27050	27050	8
313	20231208	132600	1111291800	27050	27050	27050	27050	12
314	20231208	132500	1110967200	27000	27050	27050	27000	164
315	20231208	132400	1106534950	27050	27050	27050	27050	15
316	20231208	132300	1106129200	27050	27050	27050	27000	122
317	20231208	132200	1102830600	27000	27000	27050	27000	168
318	20231208	132100	1098293300	27050	27050	27050	27050	51
319	20231208	132000	1096913750	27050	27050	27050	27050	27
320	20231208	131900	1096183400	27050	27050	27050	27050	27
321	20231208	131800	1095453050	27050	27050	27050	27050	25
322	20231208	131700	1094776800	27050	27050	27050	27050	52
323	20231208	131600	1093370200	27050	27050	27050	27050	56
324	20231208	131500	1091855400	27050	27050	27050	27050	18
325	20231208	131400	1091368500	27050	27050	27050	27050	1
326	20231208	131300	1091341450	27050	27050	27050	27050	10
327	20231208	131200	1091070950	27000	27050	27050	27000	16
328	20231208	131100	1090638850	27050	27000	27050	27000	304
329	20231208	131000	1082430650	27050	27000	27050	27000	297
330	20231208	130900	1074407550	27050	27050	27050	27050	37
331	20231208	130800	1073406700	27000	27050	27050	27000	504
332	20231208	130700	1059783500	27050	27000	27050	27000	963
333	20231208	130600	1033782450	27000	26950	27000	26950	1593
334	20231208	130500	990839300	26950	26900	26950	26900	15
335	20231208	130400	990435550	26950	26950	26950	26950	36
336	20231208	130300	989465350	26950	26950	26950	26950	1
337	20231208	130200	989438400	26950	26950	27000	26900	1106
338	20231208	130100	959635850	26950	27000	27000	26950	49
339	20231208	130000	958315050	27000	27000	27000	27000	12
340	20231208	125900	957991050	26950	26950	27000	26950	102
341	20231208	125800	955241000	26950	27000	27000	26950	12
342	20231208	125700	954917500	26950	26950	26950	26950	66
343	20231208	125600	953138800	26950	26950	27000	26950	127
344	20231208	125500	949715500	26950	26950	26950	26950	44
345	20231208	125400	948529700	26950	26950	26950	26950	41
346	20231208	125300	947424750	26950	26950	27000	26950	184
347	20231208	125200	942465100	26950	26950	26950	26950	48
348	20231208	125100	941171500	27000	27000	27000	26950	62
349	20231208	125000	939500300	26950	26950	26950	26950	8
350	20231208	124900	939284700	26950	27000	27000	26900	59
351	20231208	124800	937694450	27000	26950	27000	26950	236
352	20231208	124700	931333750	26950	26950	26950	26950	148
353	20231208	124600	927345150	26950	26900	26950	26900	108
354	20231208	124500	924439550	26950	26950	26950	26950	7
355	20231208	124400	924250900	26950	26950	26950	26950	23
356	20231208	124300	923631050	26950	26950	26950	26900	178
357	20231208	124200	918842050	26950	26950	26950	26950	9
358	20231208	124100	918599500	26950	26950	26950	26950	10
359	20231208	124000	918330000	27000	27000	27000	27000	19
360	20231208	123900	917817000	26950	26950	26950	26950	156
361	20231208	123800	913612800	26900	26950	26950	26900	65
362	20231208	123700	911863500	26950	26950	26950	26950	2
363	20231208	123600	911809600	26950	26900	26950	26900	234
364	20231208	123500	905512550	26950	26950	26950	26950	67
365	20231208	123400	903706900	26950	26950	26950	26950	3
366	20231208	123300	903626050	26950	26950	26950	26950	29
367	20231208	123200	902844500	26950	26950	26950	26950	54
368	20231208	123100	901389200	26950	26950	26950	26950	11
369	20231208	123000	901092750	26950	26950	26950	26950	60
370	20231208	122900	899475750	26950	26950	26950	26950	25
371	20231208	122800	898802000	26950	26950	26950	26950	167
372	20231208	122700	894301350	26950	26950	26950	26950	94
373	20231208	122600	891768050	26950	26950	26950	26950	233
374	20231208	122500	885488700	26950	26950	26950	26950	188
375	20231208	122400	880422100	26950	26950	26950	26950	3
376	20231208	122300	880341250	26950	26950	26950	26950	188
377	20231208	122200	875274650	26950	26950	26950	26950	115
378	20231208	122100	872175400	26950	26950	26950	26950	67
379	20231208	122000	870369750	26950	26950	26950	26950	49
380	20231208	121900	869049200	26950	26950	26950	26950	0
381	20231208	121800	869049200	26950	26950	26950	26950	9
382	20231208	121700	868806650	26950	26950	26950	26950	94
383	20231208	121600	866273350	26950	26950	26950	26950	271
384	20231208	121500	858969900	26950	27000	27000	26950	4
385	20231208	121400	858862000	27000	27000	27000	27000	17
386	20231208	121300	858403000	27000	27000	27000	27000	0
387	20231208	121200	858403000	27000	26950	27000	26950	395
388	20231208	121100	847756500	26950	26950	26950	26950	117
389	20231208	121000	844603350	26950	26950	26950	26950	161
390	20231208	120900	840264400	26950	26950	26950	26950	0
391	20231208	120800	840264400	26950	26950	26950	26950	15
392	20231208	120700	839860150	26950	26950	26950	26950	75
393	20231208	120600	837838900	26950	26950	26950	26950	10
394	20231208	120500	837569400	26950	26950	26950	26950	58
395	20231208	120400	836006300	26950	27000	27000	26950	926
396	20231208	120300	811047800	27000	27000	27000	27000	13
397	20231208	120200	810696800	27000	27000	27000	27000	14
398	20231208	120100	810318800	27000	27000	27000	26950	371
399	20231208	120000	800301950	27050	27050	27050	27050	9
400	20231208	115900	800058500	27050	27050	27050	27050	15
401	20231208	115800	799652750	27050	27050	27050	27050	42
402	20231208	115700	798516650	27050	27050	27050	27050	12
403	20231208	115600	798192050	27050	27050	27050	27050	34
404	20231208	115500	797272350	27050	27000	27050	27000	17
405	20231208	115400	796812550	27050	27000	27050	27000	26
406	20231208	115300	796109300	27000	27050	27050	27000	38
407	20231208	115200	795082300	27000	27000	27000	27000	646
408	20231208	115100	777640300	26950	27000	27000	26950	46
409	20231208	115000	776398400	27000	27000	27000	27000	34
410	20231208	114900	775480400	27000	27000	27000	27000	4
411	20231208	114800	775372400	27000	27000	27000	27000	55
412	20231208	114700	773887400	27000	27000	27000	27000	47
413	20231208	114600	772618400	27000	27000	27000	27000	22
414	20231208	114500	772024400	27000	27000	27000	27000	4
415	20231208	114400	771916400	27000	27000	27000	27000	56
416	20231208	114300	770404400	27000	27000	27000	27000	36
417	20231208	114200	769432400	27000	27000	27000	27000	18
418	20231208	114100	768946400	27000	27000	27000	27000	34
419	20231208	114000	768028400	27000	27000	27000	27000	31
420	20231208	113900	767191400	27000	27000	27000	26950	202
421	20231208	113800	761737500	27000	27000	27000	26950	105
422	20231208	113700	758906200	27000	27000	27000	27000	2
423	20231208	113600	758852200	27000	27000	27000	27000	25
424	20231208	113500	758177200	27000	27000	27000	27000	45
425	20231208	113400	756962200	26950	26950	26950	26900	555
426	20231208	113300	742005050	26950	26950	26950	26950	12
427	20231208	113200	741681650	26950	26950	26950	26950	17
428	20231208	113100	741223500	26950	26950	26950	26950	22
429	20231208	113000	740630600	26950	26950	26950	26950	21
430	20231208	112900	740064650	26950	26950	26950	26900	425
431	20231208	112800	728630900	26950	26900	26950	26900	4
432	20231208	112700	728523150	26900	26950	26950	26900	49
433	20231208	112600	727203500	26950	26950	26950	26950	27
434	20231208	112500	726475850	26950	26950	26950	26900	28
435	20231208	112400	725721350	26950	26950	26950	26950	5
436	20231208	112300	725586600	26950	26950	26950	26950	86
437	20231208	112200	723268900	26950	26950	26950	26950	32
438	20231208	112100	722406500	26950	26950	26950	26950	17
439	20231208	112000	721948350	26950	26950	26950	26950	3
440	20231208	111900	721867500	26950	26950	26950	26950	27
441	20231208	111800	721139850	26950	26900	26950	26900	451
442	20231208	111700	709007850	26900	26900	26900	26900	27
443	20231208	111600	708281550	26900	26900	26900	26850	20
444	20231208	111500	707743650	26900	26900	26900	26900	26
445	20231208	111400	707044250	26900	26900	26900	26900	52
446	20231208	111300	705645450	26900	26900	26900	26900	19
447	20231208	111200	705134350	26900	26900	26900	26900	13
448	20231208	111100	704784650	26900	26900	26900	26900	17
449	20231208	111000	704327350	26900	26900	26900	26900	18
450	20231208	110900	703843150	26900	26900	26900	26800	92
451	20231208	110800	701371550	26900	26900	26900	26900	29
452	20231208	110700	700591450	26900	26900	26900	26900	18
453	20231208	110600	700107250	26900	26900	26900	26850	20
454	20231208	110500	699570150	26900	26900	26900	26900	23
455	20231208	110400	698951450	26950	26850	26950	26850	34
456	20231208	110300	698038250	26850	26850	26850	26850	23
457	20231208	110200	697420700	26850	26800	26850	26800	252
458	20231208	110100	690666250	26800	26800	26800	26750	627
459	20231208	110000	673863450	26850	26850	26850	26850	329
460	20231208	105900	665029800	26850	26800	26850	26800	560
461	20231208	105800	650021550	26850	26800	26850	26800	307
462	20231208	105700	641793400	26850	26850	26850	26850	5
463	20231208	105600	641659150	26850	26850	26850	26850	7
464	20231208	105500	641471200	26850	26900	26900	26850	754
465	20231208	105400	621222700	26950	26900	26950	26900	18
466	20231208	105300	620738100	26950	26950	26950	26950	5
467	20231208	105200	620603350	26950	26900	26950	26900	7
468	20231208	105100	620414850	26900	26850	26900	26850	11
469	20231208	105000	620119000	26900	26850	26900	26800	2006
470	20231208	104900	566258850	26900	27000	27000	26850	1364
471	20231208	104800	529567850	27000	26950	27000	26900	247
472	20231208	104700	522922400	26950	26950	26950	26950	24
473	20231208	104600	522275600	26950	27000	27000	26900	17
474	20231208	104500	521817900	27000	26950	27000	26900	36
475	20231208	104400	520848150	26950	26950	26950	26950	10
476	20231208	104300	520578650	26950	27000	27000	26950	73
477	20231208	104200	518611150	27000	27000	27000	26950	14
478	20231208	104100	518233600	26950	27000	27000	26950	9
479	20231208	104000	517990950	26950	26900	27000	26900	99
480	20231208	103900	515323000	27000	26950	27000	26950	51
481	20231208	103800	513948300	26950	27000	27000	26950	21
482	20231208	103700	513381700	26950	26950	27000	26950	33
483	20231208	103600	512492200	27000	26950	27000	26950	159
484	20231208	103500	508206950	26950	26950	26950	26950	157
485	20231208	103400	503975800	26950	26950	26950	26950	21
486	20231208	103300	503409850	26950	27000	27000	26950	6
487	20231208	103200	503248100	26950	26950	27000	26950	158
488	20231208	103100	498983350	27000	26950	27000	26950	6
489	20231208	103000	498821450	26950	27000	27000	26950	224
490	20231208	102900	492784400	26950	27000	27000	26950	56
491	20231208	102800	491274900	27000	26950	27000	26950	348
492	20231208	102700	481896200	26950	26950	26950	26950	10
493	20231208	102600	481626700	26950	26950	26950	26950	108
494	20231208	102500	478716100	26950	26950	26950	26900	52
495	20231208	102400	477315000	27000	26950	27000	26950	176
496	20231208	102300	472571750	26950	26950	26950	26950	4
497	20231208	102200	472463950	26950	26950	26950	26950	103
498	20231208	102100	469688100	26950	26950	26950	26950	22
499	20231208	102000	469095200	26950	26950	26950	26950	13
500	20231208	101900	468744850	26950	26950	26950	26950	6
501	20231208	101800	468583150	26900	27000	27000	26900	1407
502	20231208	101700	430734350	26900	26950	27000	26900	595
503	20231208	101600	414693100	26950	27050	27050	26900	628
504	20231208	101500	397748250	27050	27050	27050	27000	7
505	20231208	101400	397558950	27000	27050	27050	27000	13
506	20231208	101300	397207800	27050	27050	27050	27000	47
507	20231208	101200	395937550	27050	27050	27050	27050	16
508	20231208	101100	395504750	27050	27050	27050	27050	7
509	20231208	101000	395315400	27050	27050	27050	27000	134
510	20231208	100900	391691500	27050	27050	27050	27050	6
511	20231208	100800	391529200	27050	27050	27050	27050	4
512	20231208	100700	391421000	27050	27050	27050	27050	6
513	20231208	100600	391258700	27000	27050	27050	27000	123
514	20231208	100500	387932550	27050	27050	27050	27050	3
515	20231208	100400	387851400	27050	27050	27050	27050	8
516	20231208	100300	387635000	27050	27050	27050	27000	326
517	20231208	100200	378817300	27050	27050	27050	27050	6
518	20231208	100100	378655000	27050	27050	27050	27050	103
519	20231208	100000	375868850	27000	27050	27050	27000	61
520	20231208	095900	374220800	27000	27000	27000	27000	101
521	20231208	095800	371493800	27000	27000	27000	27000	2
522	20231208	095700	371439800	27000	27000	27000	27000	0
523	20231208	095600	371439800	27000	27000	27000	27000	36
524	20231208	095500	370467800	27000	27000	27000	27000	2
525	20231208	095400	370413800	27000	27000	27000	27000	18
526	20231208	095300	369927800	27000	27000	27000	27000	5
527	20231208	095200	369792800	27000	27000	27000	26900	200
528	20231208	095100	364393850	27000	26950	27000	26900	221
529	20231208	095000	358438600	26900	26900	26900	26900	0
530	20231208	094900	358438600	26900	26900	26900	26900	100
531	20231208	094800	355748600	26900	26900	26950	26850	424
532	20231208	094700	344343250	26900	26950	26950	26900	90
533	20231208	094600	341919750	26900	26900	26900	26900	109
534	20231208	094500	338987650	26900	26900	26900	26900	74
535	20231208	094400	336997050	26900	26900	26900	26850	812
536	20231208	094300	315158350	26900	26950	26950	26900	30
537	20231208	094200	314350350	26950	26950	26950	26950	51
538	20231208	094100	312975900	26950	26950	26950	26900	533
539	20231208	094000	298611950	27000	27050	27050	27000	1773
540	20231208	093900	250740750	27000	27000	27000	27000	3
541	20231208	093800	250659750	27000	27000	27000	27000	0
542	20231208	093700	250659750	27000	27000	27000	27000	1
543	20231208	093600	250632750	27050	27000	27050	27000	228
544	20231208	093500	244466100	27050	27100	27100	27050	388
545	20231208	093400	233969850	27100	27100	27100	27100	64
546	20231208	093300	232235450	27100	27100	27100	27100	52
547	20231208	093200	230826250	27100	27050	27100	27050	61
548	20231208	093100	229176150	27050	27100	27100	27050	10
549	20231208	093000	228905250	27100	27100	27100	27050	81
550	20231208	092900	226712650	27050	27050	27100	27050	341
551	20231208	092800	217487600	27050	27050	27050	27050	216
552	20231208	092700	211644800	27050	27050	27050	27000	19
553	20231208	092600	211131100	27050	27050	27050	27050	80
554	20231208	092500	208967100	27050	27050	27050	27000	104
555	20231208	092400	206157450	27050	27050	27050	27000	129
556	20231208	092300	202673050	27000	27050	27050	27000	46
557	20231208	092200	201430250	27050	27000	27050	27000	65
558	20231208	092100	199674500	27050	27050	27050	27050	16
559	20231208	092000	199241700	27050	26950	27050	26950	23
560	20231208	091900	198620350	27000	27000	27000	27000	29
561	20231208	091800	197837350	27000	27050	27050	27000	32
562	20231208	091700	196972950	27000	26950	27000	26900	575
563	20231208	091600	181477050	27000	27100	27100	27000	450
564	20231208	091500	169314450	27100	27100	27100	27050	134
565	20231208	091400	165688550	27050	27100	27100	27050	119
566	20231208	091300	162464150	27100	27100	27100	27100	77
567	20231208	091200	160377450	27100	27100	27100	27100	16
568	20231208	091100	159943850	27100	27050	27100	27050	62
569	20231208	091000	158266350	27050	27000	27050	27000	267
570	20231208	090900	151044550	27050	27050	27050	27050	137
571	20231208	090800	147338700	27050	27050	27050	27050	384
572	20231208	090700	136951500	27000	27000	27000	27000	25
573	20231208	090600	136276500	27000	27000	27000	27000	20
574	20231208	090500	135736500	27000	27050	27100	26950	397
575	20231208	090400	125012950	27050	27000	27050	27000	197
576	20231208	090300	119686700	27050	27000	27100	26950	722
577	20231208	090200	100179800	27050	27000	27050	26850	1324
578	20231208	090100	64517550	27050	27000	27050	26900	551
579	20231208	090000	49634550	27000	27000	27000	26900	1839