KissMeData/090360/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195600	1863482350	26950	26950	26950	26950	1086
3	20231208	195500	1863482350	26950	26950	26950	26950	0
4	20231208	195400	1863482350	26950	26950	26950	26950	0
5	20231208	195300	1863482350	26950	26950	26950	26950	0
6	20231208	195200	1863482350	26950	26950	26950	26950	0
7	20231208	195100	1863482350	26950	26950	26950	26950	0
8	20231208	195000	1863482350	26950	26950	26950	26950	0
9	20231208	194900	1863482350	26950	26950	26950	26950	0
10	20231208	194800	1863482350	26950	26950	26950	26950	0
11	20231208	194700	1863482350	26950	26950	26950	26950	0
12	20231208	194600	1863482350	26950	26950	26950	26950	0
13	20231208	194500	1863482350	26950	26950	26950	26950	0
14	20231208	194400	1863482350	26950	26950	26950	26950	0
15	20231208	194300	1863482350	26950	26950	26950	26950	0
16	20231208	194200	1863482350	26950	26950	26950	26950	0
17	20231208	194100	1863482350	26950	26950	26950	26950	0
18	20231208	194000	1863482350	26950	26950	26950	26950	0
19	20231208	193900	1863482350	26950	26950	26950	26950	0
20	20231208	193800	1863482350	26950	26950	26950	26950	0
21	20231208	193700	1863482350	26950	26950	26950	26950	0
22	20231208	193600	1863482350	26950	26950	26950	26950	0
23	20231208	193500	1863482350	26950	26950	26950	26950	0
24	20231208	193400	1863482350	26950	26950	26950	26950	0
25	20231208	193300	1863482350	26950	26950	26950	26950	0
26	20231208	193200	1863482350	26950	26950	26950	26950	0
27	20231208	193100	1863482350	26950	26950	26950	26950	0
28	20231208	193000	1863482350	26950	26950	26950	26950	0
29	20231208	192900	1863482350	26950	26950	26950	26950	0
30	20231208	192800	1863482350	26950	26950	26950	26950	0
31	20231208	192700	1863482350	26950	26950	26950	26950	0
32	20231208	192600	1863482350	26950	26950	26950	26950	1086
33	20231208	192500	1863482350	26950	26950	26950	26950	0
34	20231208	192400	1863482350	26950	26950	26950	26950	0
35	20231208	192300	1863482350	26950	26950	26950	26950	0
36	20231208	192200	1863482350	26950	26950	26950	26950	0
37	20231208	192100	1863482350	26950	26950	26950	26950	0
38	20231208	192000	1863482350	26950	26950	26950	26950	0
39	20231208	191900	1863482350	26950	26950	26950	26950	0
40	20231208	191800	1863482350	26950	26950	26950	26950	0
41	20231208	191700	1863482350	26950	26950	26950	26950	0
42	20231208	191600	1863482350	26950	26950	26950	26950	0
43	20231208	191500	1863482350	26950	26950	26950	26950	0
44	20231208	191400	1863482350	26950	26950	26950	26950	0
45	20231208	191300	1863482350	26950	26950	26950	26950	0
46	20231208	191200	1863482350	26950	26950	26950	26950	0
47	20231208	191100	1863482350	26950	26950	26950	26950	0
48	20231208	191000	1863482350	26950	26950	26950	26950	0
49	20231208	190900	1863482350	26950	26950	26950	26950	0
50	20231208	190800	1863482350	26950	26950	26950	26950	0
51	20231208	190700	1863482350	26950	26950	26950	26950	0
52	20231208	190600	1863482350	26950	26950	26950	26950	0
53	20231208	190500	1863482350	26950	26950	26950	26950	0
54	20231208	190400	1863482350	26950	26950	26950	26950	0
55	20231208	190300	1863482350	26950	26950	26950	26950	0
56	20231208	190200	1863482350	26950	26950	26950	26950	0
57	20231208	190100	1863482350	26950	26950	26950	26950	0
58	20231208	190000	1863482350	26950	26950	26950	26950	0
59	20231208	185900	1863482350	26950	26950	26950	26950	0
60	20231208	185800	1863482350	26950	26950	26950	26950	0
61	20231208	185700	1863482350	26950	26950	26950	26950	0
62	20231208	185600	1863482350	26950	26950	26950	26950	1086
63	20231208	185500	1863482350	26950	26950	26950	26950	0
64	20231208	185400	1863482350	26950	26950	26950	26950	0
65	20231208	185300	1863482350	26950	26950	26950	26950	0
66	20231208	185200	1863482350	26950	26950	26950	26950	0
67	20231208	185100	1863482350	26950	26950	26950	26950	0
68	20231208	185000	1863482350	26950	26950	26950	26950	0
69	20231208	184900	1863482350	26950	26950	26950	26950	0
70	20231208	184800	1863482350	26950	26950	26950	26950	0
71	20231208	184700	1863482350	26950	26950	26950	26950	0
72	20231208	184600	1863482350	26950	26950	26950	26950	0
73	20231208	184500	1863482350	26950	26950	26950	26950	0
74	20231208	184400	1863482350	26950	26950	26950	26950	0
75	20231208	184300	1863482350	26950	26950	26950	26950	0
76	20231208	184200	1863482350	26950	26950	26950	26950	0
77	20231208	184100	1863482350	26950	26950	26950	26950	0
78	20231208	184000	1863482350	26950	26950	26950	26950	0
79	20231208	183900	1863482350	26950	26950	26950	26950	0
80	20231208	183800	1863482350	26950	26950	26950	26950	0
81	20231208	183700	1863482350	26950	26950	26950	26950	0
82	20231208	183600	1863482350	26950	26950	26950	26950	0
83	20231208	183500	1863482350	26950	26950	26950	26950	0
84	20231208	183400	1863482350	26950	26950	26950	26950	0
85	20231208	183300	1863482350	26950	26950	26950	26950	0
86	20231208	183200	1863482350	26950	26950	26950	26950	0
87	20231208	183100	1863482350	26950	26950	26950	26950	0
88	20231208	183000	1863482350	26950	26950	26950	26950	0
89	20231208	182900	1863482350	26950	26950	26950	26950	0
90	20231208	182800	1863482350	26950	26950	26950	26950	0
91	20231208	182700	1863482350	26950	26950	26950	26950	0
92	20231208	182600	1863482350	26950	26950	26950	26950	1086
93	20231208	182500	1863482350	26950	26950	26950	26950	0
94	20231208	182400	1863482350	26950	26950	26950	26950	0
95	20231208	182300	1863482350	26950	26950	26950	26950	0
96	20231208	182200	1863482350	26950	26950	26950	26950	0
97	20231208	182100	1863482350	26950	26950	26950	26950	0
98	20231208	182000	1863482350	26950	26950	26950	26950	0
99	20231208	181900	1863482350	26950	26950	26950	26950	0
100	20231208	181800	1863482350	26950	26950	26950	26950	0
101	20231208	181700	1863482350	26950	26950	26950	26950	0
102	20231208	181600	1863482350	26950	26950	26950	26950	0
103	20231208	181500	1863482350	26950	26950	26950	26950	0
104	20231208	181400	1863482350	26950	26950	26950	26950	0
105	20231208	181300	1863482350	26950	26950	26950	26950	0
106	20231208	181200	1863482350	26950	26950	26950	26950	0
107	20231208	181100	1863482350	26950	26950	26950	26950	0
108	20231208	181000	1863482350	26950	26950	26950	26950	0
109	20231208	180900	1863482350	26950	26950	26950	26950	0
110	20231208	180800	1863482350	26950	26950	26950	26950	0
111	20231208	180700	1863482350	26950	26950	26950	26950	0
112	20231208	180600	1863482350	26950	26950	26950	26950	0
113	20231208	180500	1863482350	26950	26950	26950	26950	0
114	20231208	180400	1863482350	26950	26950	26950	26950	0
115	20231208	180300	1863482350	26950	26950	26950	26950	0
116	20231208	180200	1863482350	26950	26950	26950	26950	0
117	20231208	180100	1863482350	26950	26950	26950	26950	0
118	20231208	180000	1863482350	26950	26950	26950	26950	0
119	20231208	175900	1863482350	26950	26950	26950	26950	0
120	20231208	175800	1863482350	26950	26950	26950	26950	0
121	20231208	175700	1863482350	26950	26950	26950	26950	0
122	20231208	175600	1863482350	26950	26950	26950	26950	1086
123	20231208	175500	1863482350	26950	26950	26950	26950	0
124	20231208	175400	1863482350	26950	26950	26950	26950	0
125	20231208	175300	1863482350	26950	26950	26950	26950	0
126	20231208	175200	1863482350	26950	26950	26950	26950	0
127	20231208	175100	1863482350	26950	26950	26950	26950	0
128	20231208	175000	1863482350	26950	26950	26950	26950	0
129	20231208	174900	1863482350	26950	26950	26950	26950	0
130	20231208	174800	1863482350	26950	26950	26950	26950	0
131	20231208	174700	1863482350	26950	26950	26950	26950	0
132	20231208	174600	1863482350	26950	26950	26950	26950	0
133	20231208	174500	1863482350	26950	26950	26950	26950	0
134	20231208	174400	1863482350	26950	26950	26950	26950	0
135	20231208	174300	1863482350	26950	26950	26950	26950	0
136	20231208	174200	1863482350	26950	26950	26950	26950	0
137	20231208	174100	1863482350	26950	26950	26950	26950	0
138	20231208	174000	1863482350	26950	26950	26950	26950	0
139	20231208	173900	1863482350	26950	26950	26950	26950	0
140	20231208	173800	1863482350	26950	26950	26950	26950	0
141	20231208	173700	1863482350	26950	26950	26950	26950	0
142	20231208	173600	1863482350	26950	26950	26950	26950	0
143	20231208	173500	1863482350	26950	26950	26950	26950	0
144	20231208	173400	1863482350	26950	26950	26950	26950	0
145	20231208	173300	1863482350	26950	26950	26950	26950	0
146	20231208	173200	1863482350	26950	26950	26950	26950	0
147	20231208	173100	1863482350	26950	26950	26950	26950	0
148	20231208	173000	1863482350	26950	26950	26950	26950	0
149	20231208	172900	1863482350	26950	26950	26950	26950	0
150	20231208	172800	1863482350	26950	26950	26950	26950	0
151	20231208	172700	1863482350	26950	26950	26950	26950	0
152	20231208	172600	1863482350	26950	26950	26950	26950	1086
153	20231208	172500	1863482350	26950	26950	26950	26950	0
154	20231208	172400	1863482350	26950	26950	26950	26950	0
155	20231208	172300	1863482350	26950	26950	26950	26950	0
156	20231208	172200	1863482350	26950	26950	26950	26950	0
157	20231208	172100	1863482350	26950	26950	26950	26950	0
158	20231208	172000	1863482350	26950	26950	26950	26950	0
159	20231208	171900	1863482350	26950	26950	26950	26950	0
160	20231208	171800	1863482350	26950	26950	26950	26950	0
161	20231208	171700	1863482350	26950	26950	26950	26950	0
162	20231208	171600	1863482350	26950	26950	26950	26950	0
163	20231208	171500	1863482350	26950	26950	26950	26950	0
164	20231208	171400	1863482350	26950	26950	26950	26950	0
165	20231208	171300	1863482350	26950	26950	26950	26950	0
166	20231208	171200	1863482350	26950	26950	26950	26950	0
167	20231208	171100	1863482350	26950	26950	26950	26950	0
168	20231208	171000	1863482350	26950	26950	26950	26950	0
169	20231208	170900	1863482350	26950	26950	26950	26950	0
170	20231208	170800	1863482350	26950	26950	26950	26950	0
171	20231208	170700	1863482350	26950	26950	26950	26950	0
172	20231208	170600	1863482350	26950	26950	26950	26950	0
173	20231208	170500	1863482350	26950	26950	26950	26950	0
174	20231208	170400	1863482350	26950	26950	26950	26950	0
175	20231208	170300	1863482350	26950	26950	26950	26950	0
176	20231208	170200	1863482350	26950	26950	26950	26950	0
177	20231208	170100	1863482350	26950	26950	26950	26950	0
178	20231208	170000	1863482350	26950	26950	26950	26950	0
179	20231208	165900	1863482350	26950	26950	26950	26950	0
180	20231208	165800	1863482350	26950	26950	26950	26950	0
181	20231208	165700	1863482350	26950	26950	26950	26950	0
182	20231208	165600	1863482350	26950	26950	26950	26950	1086
183	20231208	165500	1863482350	26950	26950	26950	26950	0
184	20231208	165400	1863482350	26950	26950	26950	26950	0
185	20231208	165300	1863482350	26950	26950	26950	26950	0
186	20231208	165200	1863482350	26950	26950	26950	26950	0
187	20231208	165100	1863482350	26950	26950	26950	26950	0
188	20231208	165000	1863482350	26950	26950	26950	26950	0
189	20231208	164900	1863482350	26950	26950	26950	26950	0
190	20231208	164800	1863482350	26950	26950	26950	26950	0
191	20231208	164700	1863482350	26950	26950	26950	26950	0
192	20231208	164600	1863482350	26950	26950	26950	26950	0
193	20231208	164500	1863482350	26950	26950	26950	26950	0
194	20231208	164400	1863482350	26950	26950	26950	26950	0
195	20231208	164300	1863482350	26950	26950	26950	26950	0
196	20231208	164200	1863482350	26950	26950	26950	26950	0
197	20231208	164100	1863482350	26950	26950	26950	26950	0
198	20231208	164000	1863482350	26950	26950	26950	26950	0
199	20231208	163900	1863482350	26950	26950	26950	26950	0
200	20231208	163800	1863482350	26950	26950	26950	26950	0
201	20231208	163700	1863482350	26950	26950	26950	26950	0
202	20231208	163600	1863482350	26950	26950	26950	26950	0
203	20231208	163500	1863482350	26950	26950	26950	26950	0
204	20231208	163400	1863482350	26950	26950	26950	26950	0
205	20231208	163300	1863482350	26950	26950	26950	26950	0
206	20231208	163200	1863482350	26950	26950	26950	26950	0
207	20231208	163100	1863482350	26950	26950	26950	26950	0
208	20231208	163000	1863482350	26950	26950	26950	26950	0
209	20231208	162900	1863482350	26950	26950	26950	26950	0
210	20231208	162800	1863482350	26950	26950	26950	26950	0
211	20231208	162700	1863482350	26950	26950	26950	26950	0
212	20231208	162600	1863482350	26950	26950	26950	26950	1086
213	20231208	162500	1863482350	26950	26950	26950	26950	0
214	20231208	162400	1863482350	26950	26950	26950	26950	0
215	20231208	162300	1863482350	26950	26950	26950	26950	0
216	20231208	162200	1863482350	26950	26950	26950	26950	0
217	20231208	162100	1863482350	26950	26950	26950	26950	0
218	20231208	162000	1863482350	26950	26950	26950	26950	0
219	20231208	161900	1863482350	26950	26950	26950	26950	0
220	20231208	161800	1863482350	26950	26950	26950	26950	0
221	20231208	161700	1863482350	26950	26950	26950	26950	0
222	20231208	161600	1863482350	26950	26950	26950	26950	0
223	20231208	161500	1863482350	26950	26950	26950	26950	0
224	20231208	161400	1863482350	26950	26950	26950	26950	0
225	20231208	161300	1863482350	26950	26950	26950	26950	0
226	20231208	161200	1863482350	26950	26950	26950	26950	0
227	20231208	161100	1863482350	26950	26950	26950	26950	0
228	20231208	161000	1863482350	26950	26950	26950	26950	0
229	20231208	160900	1863482350	26950	26950	26950	26950	0
230	20231208	160800	1863482350	26950	26950	26950	26950	0
231	20231208	160700	1863482350	26950	26950	26950	26950	0
232	20231208	160600	1863482350	26950	26950	26950	26950	0
233	20231208	160500	1863482350	26950	26950	26950	26950	0
234	20231208	160400	1863482350	26950	26950	26950	26950	0
235	20231208	160300	1863482350	26950	26950	26950	26950	0
236	20231208	160200	1863482350	26950	26950	26950	26950	0
237	20231208	160100	1863482350	26950	26950	26950	26950	0
238	20231208	160000	1863482350	26950	26950	26950	26950	0
239	20231208	155900	1863482350	26950	26950	26950	26950	0
240	20231208	155800	1863482350	26950	26950	26950	26950	0
241	20231208	155700	1863482350	26950	26950	26950	26950	0
242	20231208	155600	1863482350	26950	26950	26950	26950	1086
243	20231208	155500	1863482350	26950	26950	26950	26950	0
244	20231208	155400	1863482350	26950	26950	26950	26950	0
245	20231208	155300	1863482350	26950	26950	26950	26950	0
246	20231208	155200	1863482350	26950	26950	26950	26950	0
247	20231208	155100	1863482350	26950	26950	26950	26950	0
248	20231208	155000	1863482350	26950	26950	26950	26950	0
249	20231208	154900	1863482350	26950	26950	26950	26950	0
250	20231208	154800	1863482350	26950	26950	26950	26950	0
251	20231208	154700	1863482350	26950	26950	26950	26950	0
252	20231208	154600	1863482350	26950	26950	26950	26950	0
253	20231208	154500	1863482350	26950	26950	26950	26950	0
254	20231208	154400	1863482350	26950	26950	26950	26950	0
255	20231208	154300	1863482350	26950	26950	26950	26950	0
256	20231208	154200	1863482350	26950	26950	26950	26950	0
257	20231208	154100	1863482350	26950	26950	26950	26950	0
258	20231208	154000	1863482350	26950	26950	26950	26950	0
259	20231208	153900	1863482350	26950	26950	26950	26950	0
260	20231208	153800	1863482350	26950	26950	26950	26950	0
261	20231208	153700	1863482350	26950	26950	26950	26950	0
262	20231208	153600	1863482350	26950	26950	26950	26950	0
263	20231208	153500	1863482350	26950	26950	26950	26950	0
264	20231208	153400	1863482350	26950	26950	26950	26950	0
265	20231208	153300	1863482350	26950	26950	26950	26950	0
266	20231208	153200	1863482350	26950	26950	26950	26950	0
267	20231208	153100	1863482350	26950	26950	26950	26950	0
268	20231208	153000	1863482350	26950	26950	26950	26950	1086
269	20231208	152900	1834214650	27000	27000	27000	27000	0
270	20231208	152800	1834214650	27000	27000	27000	27000	0
271	20231208	152700	1834214650	27000	27000	27000	27000	0
272	20231208	152600	1834214650	27000	27000	27000	27000	0
273	20231208	152500	1834214650	27000	27000	27000	27000	0
274	20231208	152400	1834214650	27000	27000	27000	27000	0
275	20231208	152300	1834214650	27000	27000	27000	27000	0
276	20231208	152200	1834214650	27000	27000	27000	27000	0
277	20231208	152100	1834214650	27000	27000	27000	27000	0
278	20231208	152000	1834214650	27000	27000	27000	27000	0
279	20231208	151900	1834214650	27000	26950	27000	26900	1531
280	20231208	151800	1793004550	26950	26850	26950	26850	674
281	20231208	151700	1774885300	26850	26850	26900	26800	404
282	20231208	151600	1764038800	26850	26850	26850	26850	109
283	20231208	151500	1761112150	26900	26900	26900	26900	23
284	20231208	151400	1760493450	26850	26950	26950	26850	379
285	20231208	151300	1750307850	26950	26950	26950	26950	1
286	20231208	151200	1750280900	27000	27000	27000	27000	0
287	20231208	151100	1750280900	27000	26950	27000	26950	501
288	20231208	151000	1736759600	26950	26950	26950	26950	59
289	20231208	150900	1735169550	27000	27000	27000	27000	27
290	20231208	150800	1734440550	26950	26950	26950	26950	102
291	20231208	150700	1731691650	26950	26950	26950	26950	0
292	20231208	150600	1731691650	26950	26950	26950	26950	43
293	20231208	150500	1730532800	26950	27050	27050	26950	110
294	20231208	150400	1727565550	27050	27000	27050	27000	31
295	20231208	150300	1726727050	27000	27050	27050	27000	133
296	20231208	150200	1723134350	27050	27050	27050	27050	5
297	20231208	150100	1722999100	27000	27000	27000	27000	207
298	20231208	150000	1717410100	27000	27000	27000	27000	200
299	20231208	145900	1712010100	27000	27000	27000	27000	178
300	20231208	145800	1707204100	27000	27050	27050	27000	268
301	20231208	145700	1699954900	27000	27000	27000	27000	20
302	20231208	145600	1699414900	27000	26950	27000	26950	2
303	20231208	145500	1699360950	26950	27000	27050	26950	76
304	20231208	145400	1697309200	27000	27000	27000	27000	144
305	20231208	145300	1693421200	27050	27000	27050	27000	9
306	20231208	145200	1693178050	27050	27000	27050	27000	155
307	20231208	145100	1688992300	26850	27000	27000	26850	465
308	20231208	145000	1676441800	27000	27000	27000	27000	149
309	20231208	144900	1672418800	27000	27000	27000	27000	107
310	20231208	144800	1669529800	27000	27000	27000	27000	125
311	20231208	144700	1666154800	27000	27050	27100	27000	1466
312	20231208	144600	1626510450	27100	27100	27100	27100	4
313	20231208	144500	1626402050	27100	27100	27100	27100	268
314	20231208	144400	1619139250	27100	27100	27100	27100	884
315	20231208	144300	1595182850	27100	27050	27100	27000	984
316	20231208	144200	1568516850	27050	27050	27050	27050	796
317	20231208	144100	1546985050	27050	27100	27100	27050	39
318	20231208	144000	1545930050	27050	27050	27100	27050	38
319	20231208	143900	1544902100	27050	27050	27050	27050	507
320	20231208	143800	1531187750	27050	27000	27050	27000	603
321	20231208	143700	1514881250	27000	26950	27000	26900	2102
322	20231208	143600	1458167200	26950	26950	26950	26950	42
323	20231208	143500	1457035300	26900	26900	26900	26900	138
324	20231208	143400	1453323100	26900	26900	26900	26900	110
325	20231208	143300	1450364100	26900	26900	26900	26900	129
326	20231208	143200	1446894000	26900	26900	26900	26900	0
327	20231208	143100	1446894000	26900	26900	26900	26900	18
328	20231208	143000	1446409800	26900	26950	27000	26900	651
329	20231208	142900	1428865100	26900	26900	26900	26900	159
330	20231208	142800	1424588000	26850	26850	26850	26850	2
331	20231208	142700	1424534300	26900	26900	26900	26900	4
332	20231208	142600	1424426700	26850	26900	26900	26850	18
333	20231208	142500	1423943250	26900	26900	26900	26900	693
334	20231208	142400	1405301550	26900	26850	26900	26750	1322
335	20231208	142300	1369810750	26800	26800	26800	26800	780
336	20231208	142200	1348906750	26800	26750	26800	26750	482
337	20231208	142100	1335989200	26800	26800	26800	26800	96
338	20231208	142000	1333416400	26800	26750	26800	26750	170
339	20231208	141900	1328867400	26750	26750	26750	26750	260
340	20231208	141800	1321912400	26750	26800	26800	26750	60
341	20231208	141700	1320304450	26800	26800	26800	26800	54
342	20231208	141600	1318857250	26800	26800	26800	26800	0
343	20231208	141500	1318857250	26800	26800	26800	26800	20
344	20231208	141400	1318321250	26800	26800	26800	26800	3
345	20231208	141300	1318240850	26800	26800	26800	26800	12
346	20231208	141200	1317919250	26800	26800	26800	26800	54
347	20231208	141100	1316472050	26800	26850	26850	26800	145
348	20231208	141000	1312580100	26800	26800	26800	26800	50
349	20231208	140900	1311240100	26800	26850	26850	26800	71
350	20231208	140800	1309334250	26800	26800	26800	26800	141
351	20231208	140700	1305555450	26800	26800	26800	26800	0
352	20231208	140600	1305555450	26800	26850	26850	26800	243
353	20231208	140500	1299034150	26900	26900	26900	26900	0
354	20231208	140400	1299034150	26900	26900	26900	26900	0
355	20231208	140300	1299034150	26900	26900	26900	26900	10
356	20231208	140200	1298765150	26900	26900	26900	26900	11
357	20231208	140100	1298469250	26900	26900	26900	26900	65
358	20231208	140000	1296720750	26900	26850	26900	26850	820
359	20231208	135900	1274667750	26850	26850	26850	26850	283
360	20231208	135800	1267069200	26850	26850	26850	26850	23
361	20231208	135700	1266451650	26850	26850	26850	26850	308
362	20231208	135600	1258181850	26750	26750	26750	26750	0
363	20231208	135500	1258181850	26750	26750	26750	26750	0
364	20231208	135400	1258181850	26750	26750	26750	26750	0
365	20231208	135300	1258181850	26750	26800	26800	26750	49
366	20231208	135200	1256870600	26800	26800	26800	26800	193
367	20231208	135100	1251698200	26800	26800	26800	26800	1
368	20231208	135000	1251671400	26800	26800	26800	26800	74
369	20231208	134900	1249688200	26800	26800	26850	26800	325
370	20231208	134800	1240975700	26850	26800	26850	26800	246
371	20231208	134700	1234382850	26700	26700	26700	26700	100
372	20231208	134600	1231712850	26700	26700	26700	26700	0
373	20231208	134500	1231712850	26700	26700	26700	26700	38
374	20231208	134400	1230698250	26700	26700	26700	26700	0
375	20231208	134300	1230698250	26700	26700	26700	26700	0
376	20231208	134200	1230698250	26700	26700	26700	26700	0
377	20231208	134100	1230698250	26700	26700	26700	26700	0
378	20231208	134000	1230698250	26700	26700	26700	26700	0
379	20231208	133900	1230698250	26700	26700	26700	26700	749
380	20231208	133800	1210699950	26650	26650	26650	26650	0
381	20231208	133700	1210699950	26650	26650	26650	26650	112
382	20231208	133600	1207715150	26700	26700	26700	26700	100
383	20231208	133500	1205045150	26700	26700	26700	26700	0
384	20231208	133400	1205045150	26700	26700	26700	26700	0
385	20231208	133300	1205045150	26700	26700	26700	26700	0
386	20231208	133200	1205045150	26700	26700	26700	26700	98
387	20231208	133100	1202428550	26700	26700	26700	26700	0
388	20231208	133000	1202428550	26700	26700	26700	26700	0
389	20231208	132900	1202428550	26700	26700	26700	26700	0
390	20231208	132800	1202428550	26700	26700	26700	26700	0
391	20231208	132700	1202428550	26700	26700	26700	26700	66
392	20231208	132600	1200666350	26700	26750	26750	26700	1099
393	20231208	132500	1171320950	26750	26750	26750	26750	101
394	20231208	132400	1168619200	26850	26850	26850	26850	0
395	20231208	132300	1168619200	26850	26850	26850	26850	0
396	20231208	132200	1168619200	26850	26850	26850	26850	51
397	20231208	132100	1167249850	26850	26850	26850	26850	0
398	20231208	132000	1167249850	26850	26800	26850	26800	63
399	20231208	131900	1165560950	26850	26850	26850	26850	37
400	20231208	131800	1164567500	26800	26800	26800	26800	1255
401	20231208	131700	1130933500	26750	26750	26750	26750	612
402	20231208	131600	1114562500	26700	26700	26700	26700	7
403	20231208	131500	1114375600	26750	26650	26750	26650	1504
404	20231208	131400	1074211300	26650	26650	26650	26650	0
405	20231208	131300	1074211300	26650	26650	26650	26650	161
406	20231208	131200	1069920650	26700	26700	26700	26700	1
407	20231208	131100	1069893950	26650	26650	26650	26650	10
408	20231208	131000	1069627450	26650	26650	26650	26650	0
409	20231208	130900	1069627450	26650	26650	26650	26650	54
410	20231208	130800	1068188350	26650	26600	26650	26600	80
411	20231208	130700	1066057100	26650	26650	26650	26650	2
412	20231208	130600	1066003800	26650	26650	26650	26650	1
413	20231208	130500	1065977150	26600	26600	26600	26600	20
414	20231208	130400	1065445150	26600	26600	26600	26600	54
415	20231208	130300	1064008750	26600	26600	26600	26600	21
416	20231208	130200	1063450150	26600	26600	26600	26600	34
417	20231208	130100	1062545750	26600	26600	26600	26600	367
418	20231208	130000	1052783550	26600	26650	26650	26600	22
419	20231208	125900	1052198300	26650	26650	26650	26650	6
420	20231208	125800	1052038400	26600	26600	26600	26600	0
421	20231208	125700	1052038400	26600	26600	26600	26600	0
422	20231208	125600	1052038400	26600	26650	26650	26600	12
423	20231208	125500	1051719150	26600	26600	26600	26600	0
424	20231208	125400	1051719150	26600	26600	26600	26600	0
425	20231208	125300	1051719150	26600	26600	26600	26600	0
426	20231208	125200	1051719150	26600	26650	26650	26600	301
427	20231208	125100	1043712300	26650	26650	26650	26650	10
428	20231208	125000	1043445800	26650	26650	26650	26650	31
429	20231208	124900	1042619650	26650	26700	26700	26650	95
430	20231208	124800	1040087850	26700	26700	26700	26700	3
431	20231208	124700	1040007750	26700	26700	26700	26700	1
432	20231208	124600	1039981050	26700	26700	26700	26700	2
433	20231208	124500	1039927650	26700	26700	26700	26700	0
434	20231208	124400	1039927650	26700	26700	26700	26700	55
435	20231208	124300	1038459150	26700	26700	26700	26700	121
436	20231208	124200	1035228450	26750	26750	26750	26750	4
437	20231208	124100	1035121450	26800	26800	26800	26800	1
438	20231208	124000	1035094650	26800	26750	26800	26700	11
439	20231208	123900	1034800400	26750	26750	26750	26750	11
440	20231208	123800	1034506150	26750	26750	26750	26750	0
441	20231208	123700	1034506150	26750	26750	26750	26750	0
442	20231208	123600	1034506150	26750	26750	26750	26750	31
443	20231208	123500	1033676900	26750	26750	26750	26750	0
444	20231208	123400	1033676900	26750	26750	26750	26750	0
445	20231208	123300	1033676900	26750	26750	26750	26750	113
446	20231208	123200	1030654150	26800	26800	26800	26800	1
447	20231208	123100	1030627350	26750	26750	26750	26750	10
448	20231208	123000	1030359850	26750	26750	26750	26750	0
449	20231208	122900	1030359850	26750	26750	26750	26750	0
450	20231208	122800	1030359850	26750	26750	26750	26750	0
451	20231208	122700	1030359850	26750	26750	26750	26750	0
452	20231208	122600	1030359850	26750	26750	26750	26750	0
453	20231208	122500	1030359850	26750	26750	26750	26750	68
454	20231208	122400	1028540850	26750	26750	26750	26750	383
455	20231208	122300	1018295600	26750	26700	26750	26700	712
456	20231208	122200	999282700	26700	26700	26700	26700	7
457	20231208	122100	999095800	26700	26700	26700	26700	20
458	20231208	122000	998561800	26700	26700	26700	26700	90
459	20231208	121900	996158800	26700	26700	26700	26700	2
460	20231208	121800	996105400	26600	26600	26600	26600	50
461	20231208	121700	994775400	26600	26650	26650	26600	226
462	20231208	121600	988763050	26650	26650	26650	26650	140
463	20231208	121500	985032050	26650	26650	26650	26650	35
464	20231208	121400	984099300	26650	26650	26650	26650	58
465	20231208	121300	982553600	26650	26650	26650	26650	28
466	20231208	121200	981807400	26650	26650	26650	26650	104
467	20231208	121100	979035800	26650	26650	26650	26650	104
468	20231208	121000	976264200	26600	26600	26600	26600	0
469	20231208	120900	976264200	26600	26650	26650	26600	1002
470	20231208	120800	949608350	26650	26650	26650	26650	130
471	20231208	120700	946143850	26650	26650	26650	26650	0
472	20231208	120600	946143850	26650	26650	26650	26650	200
473	20231208	120500	940813850	26700	26700	26700	26700	0
474	20231208	120400	940813850	26700	26700	26700	26700	0
475	20231208	120300	940813850	26700	26700	26700	26700	118
476	20231208	120200	937663250	26700	26700	26700	26700	2
477	20231208	120100	937609850	26700	26650	26700	26650	280
478	20231208	120000	930146350	26650	26650	26650	26650	14
479	20231208	115900	929773250	26650	26650	26650	26650	211
480	20231208	115800	924150100	26650	26650	26650	26650	65
481	20231208	115700	922417850	26650	26650	26650	26650	0
482	20231208	115600	922417850	26650	26650	26650	26650	0
483	20231208	115500	922417850	26650	26650	26650	26650	46
484	20231208	115400	921191950	26650	26650	26650	26650	375
485	20231208	115300	911198200	26700	26700	26700	26700	12
486	20231208	115200	910877800	26700	26700	26700	26700	27
487	20231208	115100	910156900	26700	26700	26700	26700	0
488	20231208	115000	910156900	26700	26700	26700	26700	0
489	20231208	114900	910156900	26700	26700	26700	26700	50
490	20231208	114800	908821900	26700	26700	26700	26700	20
491	20231208	114700	908287900	26700	26700	26700	26700	1
492	20231208	114600	908261200	26750	26750	26750	26750	0
493	20231208	114500	908261200	26750	26750	26750	26750	0
494	20231208	114400	908261200	26750	26750	26750	26750	0
495	20231208	114300	908261200	26750	26750	26750	26750	7
496	20231208	114200	908073950	26700	26700	26700	26700	47
497	20231208	114100	906819050	26750	26750	26750	26750	1
498	20231208	114000	906792300	26650	26650	26650	26650	7
499	20231208	113900	906605750	26650	26650	26650	26650	77
500	20231208	113800	904553700	26650	26700	26700	26650	90
501	20231208	113700	902150800	26750	26750	26750	26750	0
502	20231208	113600	902150800	26750	26750	26750	26750	0
503	20231208	113500	902150800	26750	26750	26750	26750	4
504	20231208	113400	902043800	26750	26750	26750	26750	4
505	20231208	113300	901936800	26700	26700	26700	26700	0
506	20231208	113200	901936800	26700	26700	26700	26700	86
507	20231208	113100	899640600	26750	26750	26750	26750	44
508	20231208	113000	898463600	26750	26750	26750	26750	0
509	20231208	112900	898463600	26750	26750	26750	26750	0
510	20231208	112800	898463600	26750	26750	26750	26750	22
511	20231208	112700	897875100	26750	26750	26750	26750	79
512	20231208	112600	895761850	26750	26750	26750	26750	10
513	20231208	112500	895494350	26800	26800	26800	26800	0
514	20231208	112400	895494350	26800	26800	26800	26800	0
515	20231208	112300	895494350	26800	26800	26800	26800	0
516	20231208	112200	895494350	26800	26800	26800	26800	38
517	20231208	112100	894475950	26750	26850	26850	26750	376
518	20231208	112000	884399400	26850	26850	26850	26850	2
519	20231208	111900	884345700	26850	26900	26900	26850	103
520	20231208	111800	881580000	26850	26800	26850	26800	203
521	20231208	111700	876129600	26800	26800	26800	26800	1
522	20231208	111600	876102800	26800	26800	26800	26800	3
523	20231208	111500	876022400	26850	26850	26850	26850	15
524	20231208	111400	875619650	26850	26850	26850	26850	48
525	20231208	111300	874330850	26850	26850	26850	26850	6
526	20231208	111200	874169750	26900	26900	26900	26900	81
527	20231208	111100	871990850	26800	26850	26850	26800	100
528	20231208	111000	869307300	26850	26850	26850	26850	118
529	20231208	110900	866139000	26850	26850	26850	26850	201
530	20231208	110800	860742150	26850	26850	26850	26850	200
531	20231208	110700	855372150	26850	26800	26850	26800	200
532	20231208	110600	850009200	26800	26800	26800	26800	111
533	20231208	110500	847034400	26750	26750	26750	26750	0
534	20231208	110400	847034400	26750	26750	26750	26750	51
535	20231208	110300	845670150	26750	26750	26750	26750	1
536	20231208	110200	845643400	26800	26800	26800	26800	0
537	20231208	110100	845643400	26800	26800	26800	26800	0
538	20231208	110000	845643400	26800	26800	26800	26800	1
539	20231208	105900	845616600	26800	26800	26800	26800	130
540	20231208	105800	842132600	26800	26800	26800	26800	100
541	20231208	105700	839452600	26800	26800	26800	26800	3
542	20231208	105600	839372200	26800	26800	26800	26800	0
543	20231208	105500	839372200	26800	26750	26800	26750	1038
544	20231208	105400	811558200	26750	26750	26750	26750	150
545	20231208	105300	807545700	26700	26750	26750	26700	133
546	20231208	105200	803988400	26750	26750	26750	26750	106
547	20231208	105100	801152900	26750	26750	26750	26750	8
548	20231208	105000	800938900	26750	26750	26750	26750	100
549	20231208	104900	798263900	26750	26750	26750	26750	5
550	20231208	104800	798130150	26750	26750	26750	26750	4
551	20231208	104700	798023150	26700	26700	26700	26700	43
552	20231208	104600	796875050	26700	26700	26700	26700	0
553	20231208	104500	796875050	26700	26700	26700	26700	100
554	20231208	104400	794205050	26700	26700	26700	26700	40
555	20231208	104300	793137050	26700	26750	26750	26700	118
556	20231208	104200	789985400	26750	26750	26750	26750	54
557	20231208	104100	788540900	26750	26750	26800	26750	362
558	20231208	104000	778857250	26750	26750	26800	26750	117
559	20231208	103900	775727450	26800	26800	26800	26800	2
560	20231208	103800	775673850	26750	26750	26750	26750	7
561	20231208	103700	775486600	26800	26800	26800	26800	254
562	20231208	103600	768679400	26800	26800	26800	26800	68
563	20231208	103500	766857000	26800	26800	26800	26800	120
564	20231208	103400	763641000	26800	26800	26800	26800	3
565	20231208	103300	763560600	26800	26800	26800	26800	6
566	20231208	103200	763399800	26800	26800	26800	26800	232
567	20231208	103100	757182200	26800	26800	26800	26800	76
568	20231208	103000	755145400	26850	26850	26900	26850	180
569	20231208	102900	750311100	26850	26850	26850	26850	2
570	20231208	102800	750257400	26850	26700	26850	26700	904
571	20231208	102700	726021650	26700	26700	26700	26700	0
572	20231208	102600	726021650	26700	26750	26750	26700	305
573	20231208	102500	717876650	26700	26700	26700	26700	12
574	20231208	102400	717556250	26750	26750	26750	26750	557
575	20231208	102300	702656500	26750	26750	26750	26750	2
576	20231208	102200	702603000	26750	26700	26750	26700	692
577	20231208	102100	684108500	26750	26700	26750	26700	171
578	20231208	102000	679537800	26700	26700	26700	26700	50
579	20231208	101900	678202800	26800	26800	26800	26800	11
580	20231208	101800	677908000	26800	26750	26800	26700	350
581	20231208	101700	668540750	26800	26800	26800	26800	7
582	20231208	101600	668353150	26750	26750	26750	26750	451
583	20231208	101500	656288900	26750	26800	26800	26750	130
584	20231208	101400	652810400	26800	26800	26800	26800	1
585	20231208	101300	652783600	26800	26750	26800	26750	109
586	20231208	101200	649862650	26750	26750	26750	26750	100
587	20231208	101100	647187650	26700	26700	26700	26700	22
588	20231208	101000	646600250	26750	26800	26800	26750	14
589	20231208	100900	646225700	26750	26750	26750	26750	0
590	20231208	100800	646225700	26750	26750	26750	26750	110
591	20231208	100700	643283200	26800	26750	26800	26750	2009
592	20231208	100600	589486650	26700	26750	26750	26700	169
593	20231208	100500	584973550	26700	26750	26750	26700	122
594	20231208	100400	581715050	26750	26750	26750	26750	115
595	20231208	100300	578638800	26750	26750	26750	26700	153
596	20231208	100200	574548800	26750	26750	26750	26750	108
597	20231208	100100	571659800	26750	26750	26750	26750	51
598	20231208	100000	570295550	26750	26750	26750	26750	414
599	20231208	095900	559221050	26750	26700	26750	26650	1807
600	20231208	095800	510934400	26700	26650	26700	26650	143
601	20231208	095700	507121600	26650	26700	26700	26650	203
602	20231208	095600	501701550	26700	26650	26700	26650	660
603	20231208	095500	484089650	26650	26650	26650	26650	10
604	20231208	095400	483823150	26700	26700	26700	26700	2
605	20231208	095300	483769750	26600	26700	26700	26600	115
606	20231208	095200	480699550	26600	26600	26600	26600	204
607	20231208	095100	475273150	26600	26550	26600	26550	8
608	20231208	095000	475060550	26550	26500	26550	26500	270
609	20231208	094900	467895400	26500	26500	26500	26500	50
610	20231208	094800	466570400	26500	26500	26500	26500	64
611	20231208	094700	464874400	26500	26500	26500	26500	0
612	20231208	094600	464874400	26500	26500	26500	26500	21
613	20231208	094500	464317900	26550	26600	26600	26550	75
614	20231208	094400	462326500	26700	26650	26700	26650	1886
615	20231208	094300	411985950	26650	26650	26650	26650	0
616	20231208	094200	411985950	26650	26650	26650	26650	7
617	20231208	094100	411799400	26650	26650	26650	26650	300
618	20231208	094000	403804400	26600	26600	26600	26600	103
619	20231208	093900	401064600	26600	26600	26600	26600	105
620	20231208	093800	398271600	26600	26550	26600	26450	133
621	20231208	093700	394742200	26550	26500	26550	26450	1094
622	20231208	093600	365752000	26450	26450	26450	26350	1208
623	20231208	093500	333826400	26400	26400	26400	26400	700
624	20231208	093400	315346400	26400	26400	26400	26400	0
625	20231208	093300	315346400	26400	26450	26450	26400	506
626	20231208	093200	301987700	26400	26400	26450	26400	24
627	20231208	093100	301354000	26450	26450	26450	26450	46
628	20231208	093000	300137300	26400	26400	26400	26400	38
629	20231208	092900	299134100	26400	26450	26450	26400	298
630	20231208	092800	291261900	26450	26450	26450	26450	402
631	20231208	092700	280629000	26450	26400	26450	26400	17
632	20231208	092600	280179600	26450	26450	26450	26450	113
633	20231208	092500	277190750	26400	26400	26500	26400	275
634	20231208	092400	269930550	26500	26500	26500	26500	3
635	20231208	092300	269851050	26500	26450	26500	26450	112
636	20231208	092200	266883500	26400	26400	26400	26400	0
637	20231208	092100	266883500	26400	26500	26500	26400	315
638	20231208	092000	258561300	26500	26500	26500	26500	3
639	20231208	091900	258481800	26500	26500	26500	26500	6
640	20231208	091800	258322800	26500	26500	26500	26500	241
641	20231208	091700	251936300	26500	26500	26550	26500	228
642	20231208	091600	245893350	26500	26500	26500	26400	244
643	20231208	091500	239437350	26400	26600	26600	26400	1354
644	20231208	091400	203643800	26600	26550	26600	26550	266
645	20231208	091300	196568500	26550	26450	26600	26400	1265
646	20231208	091200	163037250	26500	26500	26500	26450	20
647	20231208	091100	162507350	26450	26450	26450	26450	3
648	20231208	091000	162428000	26450	26500	26600	26450	1036
649	20231208	090900	134901450	26450	26500	26500	26450	992
650	20231208	090800	108643250	26500	26500	26500	26500	218
651	20231208	090700	102866250	26500	26600	26600	26500	692
652	20231208	090600	84479450	26600	26500	26600	26500	877
653	20231208	090500	61233150	26500	26550	26550	26500	107
654	20231208	090400	58392750	26450	26500	26500	26450	223
655	20231208	090300	52483350	26500	26450	26550	26450	280
656	20231208	090200	45057000	26500	26500	26500	26500	222
657	20231208	090100	39174000	26500	26500	26550	26450	503
658	20231208	090000	25845400	26500	26350	26500	26350	979