KissMeData/282880/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205500	1229022200	27100	27100	27100	27100	861
3	20231212	205400	1229022200	27100	27100	27100	27100	0
4	20231212	205300	1229022200	27100	27100	27100	27100	0
5	20231212	205200	1229022200	27100	27100	27100	27100	0
6	20231212	205100	1229022200	27100	27100	27100	27100	0
7	20231212	205000	1229022200	27100	27100	27100	27100	0
8	20231212	204900	1229022200	27100	27100	27100	27100	0
9	20231212	204800	1229022200	27100	27100	27100	27100	0
10	20231212	204700	1229022200	27100	27100	27100	27100	0
11	20231212	204600	1229022200	27100	27100	27100	27100	0
12	20231212	204500	1229022200	27100	27100	27100	27100	0
13	20231212	204400	1229022200	27100	27100	27100	27100	0
14	20231212	204300	1229022200	27100	27100	27100	27100	0
15	20231212	204200	1229022200	27100	27100	27100	27100	0
16	20231212	204100	1229022200	27100	27100	27100	27100	0
17	20231212	204000	1229022200	27100	27100	27100	27100	0
18	20231212	203900	1229022200	27100	27100	27100	27100	0
19	20231212	203800	1229022200	27100	27100	27100	27100	0
20	20231212	203700	1229022200	27100	27100	27100	27100	0
21	20231212	203600	1229022200	27100	27100	27100	27100	0
22	20231212	203500	1229022200	27100	27100	27100	27100	0
23	20231212	203400	1229022200	27100	27100	27100	27100	0
24	20231212	203300	1229022200	27100	27100	27100	27100	0
25	20231212	203200	1229022200	27100	27100	27100	27100	0
26	20231212	203100	1229022200	27100	27100	27100	27100	0
27	20231212	203000	1229022200	27100	27100	27100	27100	0
28	20231212	202900	1229022200	27100	27100	27100	27100	0
29	20231212	202800	1229022200	27100	27100	27100	27100	0
30	20231212	202700	1229022200	27100	27100	27100	27100	0
31	20231212	202600	1229022200	27100	27100	27100	27100	0
32	20231212	202500	1229022200	27100	27100	27100	27100	861
33	20231212	202400	1229022200	27100	27100	27100	27100	0
34	20231212	202300	1229022200	27100	27100	27100	27100	0
35	20231212	202200	1229022200	27100	27100	27100	27100	0
36	20231212	202100	1229022200	27100	27100	27100	27100	0
37	20231212	202000	1229022200	27100	27100	27100	27100	0
38	20231212	201900	1229022200	27100	27100	27100	27100	0
39	20231212	201800	1229022200	27100	27100	27100	27100	0
40	20231212	201700	1229022200	27100	27100	27100	27100	0
41	20231212	201600	1229022200	27100	27100	27100	27100	0
42	20231212	201500	1229022200	27100	27100	27100	27100	0
43	20231212	201400	1229022200	27100	27100	27100	27100	0
44	20231212	201300	1229022200	27100	27100	27100	27100	0
45	20231212	201200	1229022200	27100	27100	27100	27100	0
46	20231212	201100	1229022200	27100	27100	27100	27100	0
47	20231212	201000	1229022200	27100	27100	27100	27100	0
48	20231212	200900	1229022200	27100	27100	27100	27100	0
49	20231212	200800	1229022200	27100	27100	27100	27100	0
50	20231212	200700	1229022200	27100	27100	27100	27100	0
51	20231212	200600	1229022200	27100	27100	27100	27100	0
52	20231212	200500	1229022200	27100	27100	27100	27100	0
53	20231212	200400	1229022200	27100	27100	27100	27100	0
54	20231212	200300	1229022200	27100	27100	27100	27100	0
55	20231212	200200	1229022200	27100	27100	27100	27100	0
56	20231212	200100	1229022200	27100	27100	27100	27100	0
57	20231212	200000	1229022200	27100	27100	27100	27100	0
58	20231212	195900	1229022200	27100	27100	27100	27100	0
59	20231212	195800	1229022200	27100	27100	27100	27100	0
60	20231212	195700	1229022200	27100	27100	27100	27100	0
61	20231212	195600	1229022200	27100	27100	27100	27100	0
62	20231212	195500	1229022200	27100	27100	27100	27100	861
63	20231212	195400	1229022200	27100	27100	27100	27100	0
64	20231212	195300	1229022200	27100	27100	27100	27100	0
65	20231212	195200	1229022200	27100	27100	27100	27100	0
66	20231212	195100	1229022200	27100	27100	27100	27100	0
67	20231212	195000	1229022200	27100	27100	27100	27100	0
68	20231212	194900	1229022200	27100	27100	27100	27100	0
69	20231212	194800	1229022200	27100	27100	27100	27100	0
70	20231212	194700	1229022200	27100	27100	27100	27100	0
71	20231212	194600	1229022200	27100	27100	27100	27100	0
72	20231212	194500	1229022200	27100	27100	27100	27100	0
73	20231212	194400	1229022200	27100	27100	27100	27100	0
74	20231212	194300	1229022200	27100	27100	27100	27100	0
75	20231212	194200	1229022200	27100	27100	27100	27100	0
76	20231212	194100	1229022200	27100	27100	27100	27100	0
77	20231212	194000	1229022200	27100	27100	27100	27100	0
78	20231212	193900	1229022200	27100	27100	27100	27100	0
79	20231212	193800	1229022200	27100	27100	27100	27100	0
80	20231212	193700	1229022200	27100	27100	27100	27100	0
81	20231212	193600	1229022200	27100	27100	27100	27100	0
82	20231212	193500	1229022200	27100	27100	27100	27100	0
83	20231212	193400	1229022200	27100	27100	27100	27100	0
84	20231212	193300	1229022200	27100	27100	27100	27100	0
85	20231212	193200	1229022200	27100	27100	27100	27100	0
86	20231212	193100	1229022200	27100	27100	27100	27100	0
87	20231212	193000	1229022200	27100	27100	27100	27100	0
88	20231212	192900	1229022200	27100	27100	27100	27100	0
89	20231212	192800	1229022200	27100	27100	27100	27100	0
90	20231212	192700	1229022200	27100	27100	27100	27100	0
91	20231212	192600	1229022200	27100	27100	27100	27100	0
92	20231212	192500	1229022200	27100	27100	27100	27100	861
93	20231212	192400	1229022200	27100	27100	27100	27100	0
94	20231212	192300	1229022200	27100	27100	27100	27100	0
95	20231212	192200	1229022200	27100	27100	27100	27100	0
96	20231212	192100	1229022200	27100	27100	27100	27100	0
97	20231212	192000	1229022200	27100	27100	27100	27100	0
98	20231212	191900	1229022200	27100	27100	27100	27100	0
99	20231212	191800	1229022200	27100	27100	27100	27100	0
100	20231212	191700	1229022200	27100	27100	27100	27100	0
101	20231212	191600	1229022200	27100	27100	27100	27100	0
102	20231212	191500	1229022200	27100	27100	27100	27100	0
103	20231212	191400	1229022200	27100	27100	27100	27100	0
104	20231212	191300	1229022200	27100	27100	27100	27100	0
105	20231212	191200	1229022200	27100	27100	27100	27100	0
106	20231212	191100	1229022200	27100	27100	27100	27100	0
107	20231212	191000	1229022200	27100	27100	27100	27100	0
108	20231212	190900	1229022200	27100	27100	27100	27100	0
109	20231212	190800	1229022200	27100	27100	27100	27100	0
110	20231212	190700	1229022200	27100	27100	27100	27100	0
111	20231212	190600	1229022200	27100	27100	27100	27100	0
112	20231212	190500	1229022200	27100	27100	27100	27100	0
113	20231212	190400	1229022200	27100	27100	27100	27100	0
114	20231212	190300	1229022200	27100	27100	27100	27100	0
115	20231212	190200	1229022200	27100	27100	27100	27100	0
116	20231212	190100	1229022200	27100	27100	27100	27100	0
117	20231212	190000	1229022200	27100	27100	27100	27100	0
118	20231212	185900	1229022200	27100	27100	27100	27100	0
119	20231212	185800	1229022200	27100	27100	27100	27100	0
120	20231212	185700	1229022200	27100	27100	27100	27100	0
121	20231212	185600	1229022200	27100	27100	27100	27100	0
122	20231212	185500	1229022200	27100	27100	27100	27100	861
123	20231212	185400	1229022200	27100	27100	27100	27100	0
124	20231212	185300	1229022200	27100	27100	27100	27100	0
125	20231212	185200	1229022200	27100	27100	27100	27100	0
126	20231212	185100	1229022200	27100	27100	27100	27100	0
127	20231212	185000	1229022200	27100	27100	27100	27100	0
128	20231212	184900	1229022200	27100	27100	27100	27100	0
129	20231212	184800	1229022200	27100	27100	27100	27100	0
130	20231212	184700	1229022200	27100	27100	27100	27100	0
131	20231212	184600	1229022200	27100	27100	27100	27100	0
132	20231212	184500	1229022200	27100	27100	27100	27100	0
133	20231212	184400	1229022200	27100	27100	27100	27100	0
134	20231212	184300	1229022200	27100	27100	27100	27100	0
135	20231212	184200	1229022200	27100	27100	27100	27100	0
136	20231212	184100	1229022200	27100	27100	27100	27100	0
137	20231212	184000	1229022200	27100	27100	27100	27100	0
138	20231212	183900	1229022200	27100	27100	27100	27100	0
139	20231212	183800	1229022200	27100	27100	27100	27100	0
140	20231212	183700	1229022200	27100	27100	27100	27100	0
141	20231212	183600	1229022200	27100	27100	27100	27100	0
142	20231212	183500	1229022200	27100	27100	27100	27100	0
143	20231212	183400	1229022200	27100	27100	27100	27100	0
144	20231212	183300	1229022200	27100	27100	27100	27100	0
145	20231212	183200	1229022200	27100	27100	27100	27100	0
146	20231212	183100	1229022200	27100	27100	27100	27100	0
147	20231212	183000	1229022200	27100	27100	27100	27100	0
148	20231212	182900	1229022200	27100	27100	27100	27100	0
149	20231212	182800	1229022200	27100	27100	27100	27100	0
150	20231212	182700	1229022200	27100	27100	27100	27100	0
151	20231212	182600	1229022200	27100	27100	27100	27100	0
152	20231212	182500	1229022200	27100	27100	27100	27100	861
153	20231212	182400	1229022200	27100	27100	27100	27100	0
154	20231212	182300	1229022200	27100	27100	27100	27100	0
155	20231212	182200	1229022200	27100	27100	27100	27100	0
156	20231212	182100	1229022200	27100	27100	27100	27100	0
157	20231212	182000	1229022200	27100	27100	27100	27100	0
158	20231212	181900	1229022200	27100	27100	27100	27100	0
159	20231212	181800	1229022200	27100	27100	27100	27100	0
160	20231212	181700	1229022200	27100	27100	27100	27100	0
161	20231212	181600	1229022200	27100	27100	27100	27100	0
162	20231212	181500	1229022200	27100	27100	27100	27100	0
163	20231212	181400	1229022200	27100	27100	27100	27100	0
164	20231212	181300	1229022200	27100	27100	27100	27100	0
165	20231212	181200	1229022200	27100	27100	27100	27100	0
166	20231212	181100	1229022200	27100	27100	27100	27100	0
167	20231212	181000	1229022200	27100	27100	27100	27100	0
168	20231212	180900	1229022200	27100	27100	27100	27100	0
169	20231212	180800	1229022200	27100	27100	27100	27100	0
170	20231212	180700	1229022200	27100	27100	27100	27100	0
171	20231212	180600	1229022200	27100	27100	27100	27100	0
172	20231212	180500	1229022200	27100	27100	27100	27100	0
173	20231212	180400	1229022200	27100	27100	27100	27100	0
174	20231212	180300	1229022200	27100	27100	27100	27100	0
175	20231212	180200	1229022200	27100	27100	27100	27100	0
176	20231212	180100	1229022200	27100	27100	27100	27100	0
177	20231212	180000	1229022200	27100	27100	27100	27100	0
178	20231212	175900	1229022200	27100	27100	27100	27100	0
179	20231212	175800	1229022200	27100	27100	27100	27100	0
180	20231212	175700	1229022200	27100	27100	27100	27100	0
181	20231212	175600	1229022200	27100	27100	27100	27100	0
182	20231212	175500	1229022200	27100	27100	27100	27100	861
183	20231212	175400	1229022200	27100	27100	27100	27100	0
184	20231212	175300	1229022200	27100	27100	27100	27100	0
185	20231212	175200	1229022200	27100	27100	27100	27100	0
186	20231212	175100	1229022200	27100	27100	27100	27100	0
187	20231212	175000	1229022200	27100	27100	27100	27100	0
188	20231212	174900	1229022200	27100	27100	27100	27100	0
189	20231212	174800	1229022200	27100	27100	27100	27100	0
190	20231212	174700	1229022200	27100	27100	27100	27100	0
191	20231212	174600	1229022200	27100	27100	27100	27100	0
192	20231212	174500	1229022200	27100	27100	27100	27100	0
193	20231212	174400	1229022200	27100	27100	27100	27100	0
194	20231212	174300	1229022200	27100	27100	27100	27100	0
195	20231212	174200	1229022200	27100	27100	27100	27100	0
196	20231212	174100	1229022200	27100	27100	27100	27100	0
197	20231212	174000	1229022200	27100	27100	27100	27100	0
198	20231212	173900	1229022200	27100	27100	27100	27100	0
199	20231212	173800	1229022200	27100	27100	27100	27100	0
200	20231212	173700	1229022200	27100	27100	27100	27100	0
201	20231212	173600	1229022200	27100	27100	27100	27100	0
202	20231212	173500	1229022200	27100	27100	27100	27100	0
203	20231212	173400	1229022200	27100	27100	27100	27100	0
204	20231212	173300	1229022200	27100	27100	27100	27100	0
205	20231212	173200	1229022200	27100	27100	27100	27100	0
206	20231212	173100	1229022200	27100	27100	27100	27100	0
207	20231212	173000	1229022200	27100	27100	27100	27100	0
208	20231212	172900	1229022200	27100	27100	27100	27100	0
209	20231212	172800	1229022200	27100	27100	27100	27100	0
210	20231212	172700	1229022200	27100	27100	27100	27100	0
211	20231212	172600	1229022200	27100	27100	27100	27100	0
212	20231212	172500	1229022200	27100	27100	27100	27100	861
213	20231212	172400	1229022200	27100	27100	27100	27100	0
214	20231212	172300	1229022200	27100	27100	27100	27100	0
215	20231212	172200	1229022200	27100	27100	27100	27100	0
216	20231212	172100	1229022200	27100	27100	27100	27100	0
217	20231212	172000	1229022200	27100	27100	27100	27100	0
218	20231212	171900	1229022200	27100	27100	27100	27100	0
219	20231212	171800	1229022200	27100	27100	27100	27100	0
220	20231212	171700	1229022200	27100	27100	27100	27100	0
221	20231212	171600	1229022200	27100	27100	27100	27100	0
222	20231212	171500	1229022200	27100	27100	27100	27100	0
223	20231212	171400	1229022200	27100	27100	27100	27100	0
224	20231212	171300	1229022200	27100	27100	27100	27100	0
225	20231212	171200	1229022200	27100	27100	27100	27100	0
226	20231212	171100	1229022200	27100	27100	27100	27100	0
227	20231212	171000	1229022200	27100	27100	27100	27100	0
228	20231212	170900	1229022200	27100	27100	27100	27100	0
229	20231212	170800	1229022200	27100	27100	27100	27100	0
230	20231212	170700	1229022200	27100	27100	27100	27100	0
231	20231212	170600	1229022200	27100	27100	27100	27100	0
232	20231212	170500	1229022200	27100	27100	27100	27100	0
233	20231212	170400	1229022200	27100	27100	27100	27100	0
234	20231212	170300	1229022200	27100	27100	27100	27100	0
235	20231212	170200	1229022200	27100	27100	27100	27100	0
236	20231212	170100	1229022200	27100	27100	27100	27100	0
237	20231212	170000	1229022200	27100	27100	27100	27100	0
238	20231212	165900	1229022200	27100	27100	27100	27100	0
239	20231212	165800	1229022200	27100	27100	27100	27100	0
240	20231212	165700	1229022200	27100	27100	27100	27100	0
241	20231212	165600	1229022200	27100	27100	27100	27100	0
242	20231212	165500	1229022200	27100	27100	27100	27100	861
243	20231212	165400	1229022200	27100	27100	27100	27100	0
244	20231212	165300	1229022200	27100	27100	27100	27100	0
245	20231212	165200	1229022200	27100	27100	27100	27100	0
246	20231212	165100	1229022200	27100	27100	27100	27100	0
247	20231212	165000	1229022200	27100	27100	27100	27100	0
248	20231212	164900	1229022200	27100	27100	27100	27100	0
249	20231212	164800	1229022200	27100	27100	27100	27100	0
250	20231212	164700	1229022200	27100	27100	27100	27100	0
251	20231212	164600	1229022200	27100	27100	27100	27100	0
252	20231212	164500	1229022200	27100	27100	27100	27100	0
253	20231212	164400	1229022200	27100	27100	27100	27100	0
254	20231212	164300	1229022200	27100	27100	27100	27100	0
255	20231212	164200	1229022200	27100	27100	27100	27100	0
256	20231212	164100	1229022200	27100	27100	27100	27100	0
257	20231212	164000	1229022200	27100	27100	27100	27100	0
258	20231212	163900	1229022200	27100	27100	27100	27100	0
259	20231212	163800	1229022200	27100	27100	27100	27100	0
260	20231212	163700	1229022200	27100	27100	27100	27100	0
261	20231212	163600	1229022200	27100	27100	27100	27100	0
262	20231212	163500	1229022200	27100	27100	27100	27100	0
263	20231212	163400	1229022200	27100	27100	27100	27100	0
264	20231212	163300	1229022200	27100	27100	27100	27100	0
265	20231212	163200	1229022200	27100	27100	27100	27100	0
266	20231212	163100	1229022200	27100	27100	27100	27100	0
267	20231212	163000	1229022200	27100	27100	27100	27100	0
268	20231212	162900	1229022200	27100	27100	27100	27100	0
269	20231212	162800	1229022200	27100	27100	27100	27100	0
270	20231212	162700	1229022200	27100	27100	27100	27100	0
271	20231212	162600	1229022200	27100	27100	27100	27100	0
272	20231212	162500	1229022200	27100	27100	27100	27100	861
273	20231212	162400	1229022200	27100	27100	27100	27100	0
274	20231212	162300	1229022200	27100	27100	27100	27100	0
275	20231212	162200	1229022200	27100	27100	27100	27100	0
276	20231212	162100	1229022200	27100	27100	27100	27100	0
277	20231212	162000	1229022200	27100	27100	27100	27100	0
278	20231212	161900	1229022200	27100	27100	27100	27100	0
279	20231212	161800	1229022200	27100	27100	27100	27100	0
280	20231212	161700	1229022200	27100	27100	27100	27100	0
281	20231212	161600	1229022200	27100	27100	27100	27100	0
282	20231212	161500	1229022200	27100	27100	27100	27100	0
283	20231212	161400	1229022200	27100	27100	27100	27100	0
284	20231212	161300	1229022200	27100	27100	27100	27100	0
285	20231212	161200	1229022200	27100	27100	27100	27100	0
286	20231212	161100	1229022200	27100	27100	27100	27100	0
287	20231212	161000	1229022200	27100	27100	27100	27100	0
288	20231212	160900	1229022200	27100	27100	27100	27100	0
289	20231212	160800	1229022200	27100	27100	27100	27100	0
290	20231212	160700	1229022200	27100	27100	27100	27100	0
291	20231212	160600	1229022200	27100	27100	27100	27100	0
292	20231212	160500	1229022200	27100	27100	27100	27100	0
293	20231212	160400	1229022200	27100	27100	27100	27100	0
294	20231212	160300	1229022200	27100	27100	27100	27100	0
295	20231212	160200	1229022200	27100	27100	27100	27100	0
296	20231212	160100	1229022200	27100	27100	27100	27100	0
297	20231212	160000	1229022200	27100	27100	27100	27100	0
298	20231212	155900	1229022200	27100	27100	27100	27100	0
299	20231212	155800	1229022200	27100	27100	27100	27100	0
300	20231212	155700	1229022200	27100	27100	27100	27100	0
301	20231212	155600	1229022200	27100	27100	27100	27100	0
302	20231212	155500	1229022200	27100	27100	27100	27100	861
303	20231212	155400	1229022200	27100	27100	27100	27100	0
304	20231212	155300	1229022200	27100	27100	27100	27100	0
305	20231212	155200	1229022200	27100	27100	27100	27100	0
306	20231212	155100	1229022200	27100	27100	27100	27100	0
307	20231212	155000	1229022200	27100	27100	27100	27100	0
308	20231212	154900	1229022200	27100	27100	27100	27100	0
309	20231212	154800	1229022200	27100	27100	27100	27100	0
310	20231212	154700	1229022200	27100	27100	27100	27100	0
311	20231212	154600	1229022200	27100	27100	27100	27100	0
312	20231212	154500	1229022200	27100	27100	27100	27100	0
313	20231212	154400	1229022200	27100	27100	27100	27100	0
314	20231212	154300	1229022200	27100	27100	27100	27100	0
315	20231212	154200	1229022200	27100	27100	27100	27100	0
316	20231212	154100	1229022200	27100	27100	27100	27100	0
317	20231212	154000	1229022200	27100	27100	27100	27100	0
318	20231212	153900	1229022200	27100	27100	27100	27100	0
319	20231212	153800	1229022200	27100	27100	27100	27100	0
320	20231212	153700	1229022200	27100	27100	27100	27100	0
321	20231212	153600	1229022200	27100	27100	27100	27100	0
322	20231212	153500	1229022200	27100	27100	27100	27100	0
323	20231212	153400	1229022200	27100	27100	27100	27100	0
324	20231212	153300	1229022200	27100	27100	27100	27100	0
325	20231212	153200	1229022200	27100	27100	27100	27100	0
326	20231212	153100	1229022200	27100	27100	27100	27100	0
327	20231212	153000	1229022200	27100	27100	27100	27100	861
328	20231212	152900	1205689100	27100	27100	27100	27100	0
329	20231212	152800	1205689100	27100	27100	27100	27100	0
330	20231212	152700	1205689100	27100	27100	27100	27100	0
331	20231212	152600	1205689100	27100	27100	27100	27100	0
332	20231212	152500	1205689100	27100	27100	27100	27100	0
333	20231212	152400	1205689100	27100	27100	27100	27100	0
334	20231212	152300	1205689100	27100	27100	27100	27100	0
335	20231212	152200	1205689100	27100	27100	27100	27100	0
336	20231212	152100	1205689100	27100	27100	27100	27100	0
337	20231212	152000	1205689100	27100	27100	27100	27100	0
338	20231212	151900	1205689100	27100	27000	27100	27000	1366
339	20231212	151800	1168700250	27050	27000	27050	27000	213
340	20231212	151700	1162948600	27000	27000	27000	27000	8
341	20231212	151600	1162732600	27050	27000	27050	27000	108
342	20231212	151500	1159815600	27000	27100	27100	27000	2011
343	20231212	151400	1105518400	27000	27100	27100	27000	2249
344	20231212	151300	1044752300	27050	27050	27100	27050	180
345	20231212	151200	1039879750	27050	27050	27100	27050	204
346	20231212	151100	1034352200	27050	27050	27100	27050	72
347	20231212	151000	1032404000	27000	27050	27100	27000	102
348	20231212	150900	1029649150	27050	27050	27050	27000	338
349	20231212	150800	1020506650	27000	27000	27000	27000	17
350	20231212	150700	1020047650	27050	27050	27050	27000	88
351	20231212	150600	1017668200	27050	27000	27050	27000	91
352	20231212	150500	1015207050	27000	27050	27050	27000	72
353	20231212	150400	1013261450	27050	27000	27050	27000	366
354	20231212	150300	1003362800	27000	27000	27050	27000	617
355	20231212	150200	986673800	27050	27050	27050	27000	230
356	20231212	150100	980452700	27000	27050	27050	27000	11
357	20231212	150000	980155550	27050	27050	27050	27000	194
358	20231212	145900	974908300	27000	27000	27050	27000	644
359	20231212	145800	957488900	27050	27000	27050	27000	94
360	20231212	145700	954950600	27000	27050	27050	27000	15
361	20231212	145600	954545300	27000	27050	27050	27000	18
362	20231212	145500	954058800	27050	27000	27050	27000	19
363	20231212	145400	953545550	27000	27050	27050	27000	101
364	20231212	145300	950815100	27050	27000	27050	27000	16
365	20231212	145200	950382750	27100	27050	27100	27000	16
366	20231212	145100	949950300	27000	27100	27100	27000	210
367	20231212	145000	944280100	27100	27000	27100	27000	229
368	20231212	144900	938086900	27000	27000	27000	27000	21
369	20231212	144800	937519900	27000	27000	27000	27000	94
370	20231212	144700	934981900	27100	27050	27100	27000	41
371	20231212	144600	933874200	27000	27050	27100	27000	28
372	20231212	144500	933117150	27000	27000	27050	27000	193
373	20231212	144400	927901150	27000	27050	27050	27000	16
374	20231212	144300	927468750	26950	26950	26950	26950	9
375	20231212	144200	927226200	27050	27000	27050	26950	632
376	20231212	144100	910182100	26950	26950	27000	26950	23
377	20231212	144000	909561950	27000	27000	27000	26950	63
378	20231212	143900	907861350	26950	27000	27000	26950	130
379	20231212	143800	904356750	27000	26950	27000	26950	71
380	20231212	143700	902440200	26950	26950	26950	26950	16
381	20231212	143600	902009000	27000	26950	27000	26950	142
382	20231212	143500	898176450	27000	27050	27050	27000	13
383	20231212	143400	897825200	27000	26950	27000	26950	12
384	20231212	143300	897501600	26950	26950	26950	26950	9
385	20231212	143200	897259050	26950	26950	27000	26950	128
386	20231212	143100	893809350	27000	26950	27000	26950	24
387	20231212	143000	893161800	26950	26950	26950	26950	13
388	20231212	142900	892811450	26950	27000	27050	26950	17
389	20231212	142800	892352800	27000	27000	27050	27000	51
390	20231212	142700	890975550	27100	27100	27100	27100	8
391	20231212	142600	890758750	27050	27050	27050	27050	92
392	20231212	142500	888270150	27000	27000	27000	27000	0
393	20231212	142400	888270150	27000	27000	27000	27000	98
394	20231212	142300	885624150	27050	27050	27050	27050	4
395	20231212	142200	885515950	27100	27100	27100	27100	0
396	20231212	142100	885515950	27100	27100	27100	27100	0
397	20231212	142000	885515950	27100	27100	27100	27100	2
398	20231212	141900	885461750	27100	27100	27100	27100	3
399	20231212	141800	885380450	27100	27100	27100	27100	15
400	20231212	141700	884973950	27100	27100	27100	27100	2
401	20231212	141600	884919750	27100	27100	27100	27100	4
402	20231212	141500	884811350	27050	27050	27050	27050	101
403	20231212	141400	882079300	27100	27100	27100	27100	0
404	20231212	141300	882079300	27100	27100	27100	27100	1
405	20231212	141200	882052200	27000	27000	27000	27000	30
406	20231212	141100	881242200	27100	27100	27100	27100	0
407	20231212	141000	881242200	27100	27100	27100	27100	0
408	20231212	140900	881242200	27100	27000	27100	27000	65
409	20231212	140800	879481500	27000	27000	27000	27000	2
410	20231212	140700	879427500	27000	27000	27000	27000	10
411	20231212	140600	879157500	27000	27000	27000	27000	30
412	20231212	140500	878347500	27000	27000	27000	27000	145
413	20231212	140400	874432500	26950	26950	26950	26950	0
414	20231212	140300	874432500	26950	26950	26950	26950	0
415	20231212	140200	874432500	26950	26950	26950	26950	0
416	20231212	140100	874432500	26950	27050	27100	26950	655
417	20231212	140000	856742150	27050	27050	27050	27050	10
418	20231212	135900	856471650	27050	27050	27050	27050	6
419	20231212	135800	856309350	27050	27100	27100	27050	5
420	20231212	135700	856174050	27100	27100	27100	27100	244
421	20231212	135600	849561650	27100	27100	27100	27100	1
422	20231212	135500	849534550	27100	27100	27100	27100	1
423	20231212	135400	849507450	27100	27100	27100	27100	14
424	20231212	135300	849128050	27100	27100	27100	27100	18
425	20231212	135200	848640250	27100	27100	27100	27100	1
426	20231212	135100	848613150	27100	27100	27100	27100	3
427	20231212	135000	848531850	27100	27100	27100	27100	0
428	20231212	134900	848531850	27100	27100	27100	27100	10
429	20231212	134800	848260850	27100	27100	27100	27100	88
430	20231212	134700	845876050	27100	27100	27100	27100	5
431	20231212	134600	845740550	27100	27100	27100	27100	3
432	20231212	134500	845659250	27100	27100	27100	27100	481
433	20231212	134400	832624150	27050	27050	27050	27050	80
434	20231212	134300	830460150	27050	27050	27100	27050	130
435	20231212	134200	826943550	27050	27050	27050	27050	0
436	20231212	134100	826943550	27050	27050	27050	27050	0
437	20231212	134000	826943550	27050	27050	27050	27050	108
438	20231212	133900	824022150	27050	27050	27050	27050	11
439	20231212	133800	823724600	27050	27050	27050	27050	167
440	20231212	133700	819207250	27050	27000	27050	26950	483
441	20231212	133600	806184750	26950	26950	26950	26950	36
442	20231212	133500	805214550	26950	27050	27050	26950	122
443	20231212	133400	801921150	27050	27050	27050	27050	18
444	20231212	133300	801434250	27100	27100	27100	27100	12
445	20231212	133200	801109050	27100	27100	27100	27100	1
446	20231212	133100	801081950	27050	27050	27050	27050	3
447	20231212	133000	801000800	27100	27100	27100	27100	50
448	20231212	132900	799645800	27100	27050	27100	27050	19
449	20231212	132800	799131200	27100	27100	27100	27100	12
450	20231212	132700	798806000	27100	27050	27150	27050	748
451	20231212	132600	778535250	27050	27050	27050	27050	257
452	20231212	132500	771583400	27000	26900	27000	26850	2862
453	20231212	132400	694420600	26850	26900	26900	26850	73
454	20231212	132300	692460250	26900	26900	26900	26900	5
455	20231212	132200	692325750	27000	26900	27000	26850	939
456	20231212	132100	667081850	26900	26900	26900	26900	95
457	20231212	132000	664526350	26900	26900	26900	26900	0
458	20231212	131900	664526350	26900	26900	26900	26900	0
459	20231212	131800	664526350	26900	26900	26900	26900	0
460	20231212	131700	664526350	26900	26900	26900	26900	0
461	20231212	131600	664526350	26900	26900	26900	26900	0
462	20231212	131500	664526350	26900	26900	26900	26900	20
463	20231212	131400	663988350	26950	27000	27000	26950	118
464	20231212	131300	660806750	27000	27000	27000	27000	36
465	20231212	131200	659834750	26950	26950	26950	26950	0
466	20231212	131100	659834750	26950	26950	26950	26950	119
467	20231212	131000	656627700	26950	26950	26950	26950	3
468	20231212	130900	656546850	26950	26950	26950	26950	10
469	20231212	130800	656277350	26950	26950	26950	26950	311
470	20231212	130700	647895900	26950	26950	26950	26950	206
471	20231212	130600	642344200	26950	26950	26950	26950	57
472	20231212	130500	640808050	26950	27000	27000	26950	319
473	20231212	130400	632204500	26950	26950	26950	26950	0
474	20231212	130300	632204500	26950	26950	26950	26950	0
475	20231212	130200	632204500	26950	26950	26950	26950	0
476	20231212	130100	632204500	26950	26950	26950	26950	0
477	20231212	130000	632204500	26950	26950	26950	26950	169
478	20231212	125900	627649950	26950	26950	26950	26950	390
479	20231212	125800	617139450	26950	26950	26950	26950	168
480	20231212	125700	612611850	26950	26950	26950	26950	305
481	20231212	125600	604392100	26950	26950	26950	26950	10
482	20231212	125500	604122600	26950	26950	26950	26950	54
483	20231212	125400	602667300	26950	26950	26950	26950	227
484	20231212	125300	596549650	26950	26950	26950	26950	0
485	20231212	125200	596549650	26950	26950	26950	26950	60
486	20231212	125100	594932650	26950	26950	26950	26950	38
487	20231212	125000	593908550	26950	26950	26950	26950	0
488	20231212	124900	593908550	26950	27000	27000	26950	7
489	20231212	124800	593719800	27000	27000	27000	27000	14
490	20231212	124700	593341800	26950	26950	26950	26950	0
491	20231212	124600	593341800	26950	26950	26950	26950	0
492	20231212	124500	593341800	26950	26950	26950	26950	58
493	20231212	124400	591778700	26950	26950	26950	26950	0
494	20231212	124300	591778700	26950	27000	27000	26950	74
495	20231212	124200	589781450	27000	27000	27000	27000	61
496	20231212	124100	588134450	27000	27000	27000	27000	29
497	20231212	124000	587351450	26950	26950	26950	26950	458
498	20231212	123900	575008350	26950	26950	26950	26950	20
499	20231212	123800	574469350	26950	26950	26950	26950	50
500	20231212	123700	573121850	26900	26900	26900	26900	1
501	20231212	123600	573094950	26900	26900	26900	26900	242
502	20231212	123500	566585150	26900	26900	26900	26900	371
503	20231212	123400	556605250	26900	26950	26950	26900	11
504	20231212	123300	556309000	26950	26950	26950	26950	19
505	20231212	123200	555796950	26950	26950	26950	26950	18
506	20231212	123100	555311850	26900	26950	26950	26900	85
507	20231212	123000	553024550	26950	26950	26950	26950	0
508	20231212	122900	553024550	26950	26950	26950	26950	12
509	20231212	122800	552701150	26950	26950	26950	26950	70
510	20231212	122700	550814650	26900	26950	26950	26900	20
511	20231212	122600	550276550	26950	26950	26950	26950	51
512	20231212	122500	548902100	26900	26950	26950	26900	58
513	20231212	122400	547341850	26900	26900	26900	26900	0
514	20231212	122300	547341850	26900	26900	26900	26900	120
515	20231212	122200	544113850	26900	26900	26900	26900	5
516	20231212	122100	543979350	26900	26900	26900	26900	0
517	20231212	122000	543979350	26900	26900	26900	26900	14
518	20231212	121900	543602750	26900	26900	26900	26900	144
519	20231212	121800	539729150	26900	26900	26900	26900	0
520	20231212	121700	539729150	26900	26900	26900	26900	60
521	20231212	121600	538115150	26900	26900	26900	26900	0
522	20231212	121500	538115150	26900	26900	26900	26900	271
523	20231212	121400	530825250	26900	26900	26900	26900	29
524	20231212	121300	530045150	26900	26900	26900	26900	100
525	20231212	121200	527355150	26900	26900	26900	26900	0
526	20231212	121100	527355150	26900	26900	26900	26900	0
527	20231212	121000	527355150	26900	26900	26900	26900	10
528	20231212	120900	527086150	26900	26900	26900	26900	100
529	20231212	120800	524396150	26900	26900	26900	26900	4
530	20231212	120700	524288550	26850	26850	26850	26850	60
531	20231212	120600	522677550	26850	26850	26850	26850	0
532	20231212	120500	522677550	26850	26850	26850	26850	0
533	20231212	120400	522677550	26850	26850	26850	26850	0
534	20231212	120300	522677550	26850	26850	26850	26850	147
535	20231212	120200	518730600	26850	26850	26850	26850	0
536	20231212	120100	518730600	26850	26850	26850	26850	101
537	20231212	120000	516018750	26850	26850	26850	26850	25
538	20231212	115900	515347500	26850	26850	26850	26850	25
539	20231212	115800	514676250	26850	26850	26850	26850	0
540	20231212	115700	514676250	26850	26850	26850	26850	0
541	20231212	115600	514676250	26850	26850	26850	26850	21
542	20231212	115500	514112400	26800	26850	26850	26800	151
543	20231212	115400	510061650	26850	26850	26850	26850	0
544	20231212	115300	510061650	26850	26850	26850	26850	0
545	20231212	115200	510061650	26850	26850	26850	26850	100
546	20231212	115100	507376650	26850	26850	26850	26850	0
547	20231212	115000	507376650	26850	26850	26850	26850	0
548	20231212	114900	507376650	26850	26850	26850	26850	20
549	20231212	114800	506839650	26850	26900	26900	26850	38
550	20231212	114700	505817900	26900	26900	26900	26900	1
551	20231212	114600	505791000	26900	26900	26900	26900	140
552	20231212	114500	502025000	26800	26800	26800	26800	0
553	20231212	114400	502025000	26800	26850	26850	26800	28
554	20231212	114300	501274100	26800	26850	26850	26800	100
555	20231212	114200	498591750	26850	26850	26850	26850	30
556	20231212	114100	497786250	26800	26800	26800	26800	0
557	20231212	114000	497786250	26800	26800	26800	26800	6
558	20231212	113900	497625450	26800	26800	26800	26800	0
559	20231212	113800	497625450	26800	26800	26800	26800	43
560	20231212	113700	496473050	26800	26800	26800	26800	0
561	20231212	113600	496473050	26800	26800	26800	26800	4
562	20231212	113500	496365850	26900	26850	26900	26850	29
563	20231212	113400	495586200	26850	26850	26850	26850	3
564	20231212	113300	495505650	26850	26850	26850	26850	14
565	20231212	113200	495129750	26800	26850	26850	26800	100
566	20231212	113100	492449700	26850	26850	26850	26850	0
567	20231212	113000	492449700	26850	26850	26850	26850	329
568	20231212	112900	483616050	26850	26800	26850	26800	19
569	20231212	112800	483106050	26800	26850	26850	26800	101
570	20231212	112700	480399200	26850	26850	26850	26850	0
571	20231212	112600	480399200	26850	26850	26850	26850	107
572	20231212	112500	477526250	26900	26900	26900	26900	22
573	20231212	112400	476934450	26900	26900	26900	26900	0
574	20231212	112300	476934450	26900	26900	26900	26900	10
575	20231212	112200	476665450	26900	26850	26900	26850	31
576	20231212	112100	475831600	26850	26850	26850	26800	389
577	20231212	112000	465403850	26850	26850	26850	26850	410
578	20231212	111900	454395350	26900	26900	26900	26900	160
579	20231212	111800	450091350	26850	26850	26850	26850	10
580	20231212	111700	449822850	26850	26850	26850	26850	5
581	20231212	111600	449688600	26900	26900	26900	26900	1
582	20231212	111500	449661700	26900	26900	26900	26900	5
583	20231212	111400	449527200	26900	26900	26900	26900	90
584	20231212	111300	447106200	26850	26850	26850	26850	10
585	20231212	111200	446837700	26850	26850	26850	26850	52
586	20231212	111100	445441500	26850	26850	26850	26850	10
587	20231212	111000	445173000	26850	26850	26850	26850	250
588	20231212	110900	438460500	26850	26850	26850	26850	0
589	20231212	110800	438460500	26850	26850	26850	26850	110
590	20231212	110700	435507000	26850	26850	26850	26850	3
591	20231212	110600	435426450	26900	26850	26900	26850	60
592	20231212	110500	433815400	26850	26900	26900	26850	22
593	20231212	110400	433223650	26900	26850	26900	26850	19
594	20231212	110300	432713400	26850	26850	26850	26850	50
595	20231212	110200	431370900	26900	26900	26900	26900	2
596	20231212	110100	431317100	26900	26900	26900	26900	14
597	20231212	110000	430940500	26900	26900	26900	26900	0
598	20231212	105900	430940500	26900	26900	26900	26900	2
599	20231212	105800	430886700	26850	26850	26850	26850	7
600	20231212	105700	430698750	26900	26900	26900	26900	0
601	20231212	105600	430698750	26900	26900	26900	26900	11
602	20231212	105500	430402850	26900	26900	26900	26900	0
603	20231212	105400	430402850	26900	26850	26900	26850	9
604	20231212	105300	430161000	26850	26850	26850	26850	0
605	20231212	105200	430161000	26850	26850	26850	26850	173
606	20231212	105100	425515950	26850	26850	26850	26850	0
607	20231212	105000	425515950	26850	26850	26850	26850	100
608	20231212	104900	422830950	26850	26850	26850	26850	5
609	20231212	104800	422696700	26850	26850	26850	26850	104
610	20231212	104700	419904300	26850	26850	26850	26850	20
611	20231212	104600	419367300	26850	26850	26850	26800	358
612	20231212	104500	409772750	26850	26850	26850	26850	36
613	20231212	104400	408806150	26850	26850	26850	26850	3
614	20231212	104300	408725600	26800	26800	26800	26800	3
615	20231212	104200	408645200	26900	26850	26900	26850	102
616	20231212	104100	405905200	26800	26850	26850	26800	3
617	20231212	104000	405824750	26850	26850	26850	26850	9
618	20231212	103900	405583100	26850	26850	26850	26850	27
619	20231212	103800	404858150	26850	26850	26850	26850	83
620	20231212	103700	402629600	26850	26850	26850	26850	2
621	20231212	103600	402575900	26850	26850	26850	26850	0
622	20231212	103500	402575900	26850	26850	26850	26850	356
623	20231212	103400	393017300	26900	26900	26900	26900	13
624	20231212	103300	392667600	26900	26900	26900	26900	1
625	20231212	103200	392640700	26900	26900	26900	26900	84
626	20231212	103100	390381100	26900	26900	26900	26900	15
627	20231212	103000	389977600	26900	26900	26900	26900	19
628	20231212	102900	389466500	26900	26900	26900	26900	18
629	20231212	102800	388982300	26850	26850	26850	26850	0
630	20231212	102700	388982300	26850	26850	26850	26850	24
631	20231212	102600	388337900	26850	26850	26850	26850	69
632	20231212	102500	386485250	26850	26900	26900	26850	168
633	20231212	102400	381971450	26900	26900	26900	26900	30
634	20231212	102300	381164450	26900	26900	26900	26900	50
635	20231212	102200	379819450	26900	26900	26900	26900	0
636	20231212	102100	379819450	26900	26850	26900	26850	102
637	20231212	102000	377080650	26850	26900	26900	26850	23
638	20231212	101900	376462300	26850	26850	26850	26850	46
639	20231212	101800	375227200	26850	26850	26850	26850	0
640	20231212	101700	375227200	26850	26850	26850	26850	0
641	20231212	101600	375227200	26850	26850	26850	26850	55
642	20231212	101500	373750450	26850	26850	26850	26850	2
643	20231212	101400	373696750	26850	26850	26850	26850	169
644	20231212	101300	369159100	26850	26850	26850	26850	318
645	20231212	101200	360620800	26850	26850	26850	26850	105
646	20231212	101100	357801550	26900	26900	26900	26900	0
647	20231212	101000	357801550	26900	26850	26900	26850	120
648	20231212	100900	354574250	26850	26850	26850	26850	0
649	20231212	100800	354574250	26850	26850	26850	26850	0
650	20231212	100700	354574250	26850	26900	26900	26850	105
651	20231212	100600	351754750	26900	26900	26900	26850	27
652	20231212	100500	351028550	26900	26900	26900	26900	36
653	20231212	100400	350060150	26900	26850	26900	26850	165
654	20231212	100300	345624650	26850	26850	26850	26850	10
655	20231212	100200	345356150	26850	26850	26850	26850	97
656	20231212	100100	342751700	26850	26850	26850	26850	72
657	20231212	100000	340818500	26800	26850	26850	26800	112
658	20231212	095900	337816800	26850	26850	26850	26850	131
659	20231212	095800	334299450	26850	26850	26850	26850	6
660	20231212	095700	334138350	26800	26850	26850	26800	25
661	20231212	095600	333468150	26850	26850	26850	26850	27
662	20231212	095500	332743200	26800	26800	26800	26800	0
663	20231212	095400	332743200	26800	26800	26800	26800	263
664	20231212	095300	325694800	26800	26850	26850	26800	401
665	20231212	095200	314947950	26850	26850	26850	26850	62
666	20231212	095100	313283250	26850	26800	26850	26800	7
667	20231212	095000	313095350	26850	26850	26850	26850	103
668	20231212	094900	310329800	26850	26800	26850	26800	66
669	20231212	094800	308560200	26800	26800	26800	26800	876
670	20231212	094700	285083400	26800	26800	26800	26800	1
671	20231212	094600	285056600	26750	26750	26750	26750	108
672	20231212	094500	282167600	26750	26750	26750	26750	58
673	20231212	094400	280616100	26700	26700	26700	26700	122
674	20231212	094300	277358700	26700	26750	26750	26700	146
675	20231212	094200	273458600	26750	26700	26750	26700	113
676	20231212	094100	270440850	26750	26750	26750	26750	106
677	20231212	094000	267605350	26750	26750	26750	26750	68
678	20231212	093900	265786350	26750	26700	26750	26700	95
679	20231212	093800	263248800	26700	26750	26750	26700	7
680	20231212	093700	263061650	26750	26750	26800	26700	230
681	20231212	093600	256915150	26750	26700	26750	26700	179
682	20231212	093500	252135650	26750	26700	26750	26700	16
683	20231212	093400	251708100	26700	26750	26750	26700	226
684	20231212	093300	245672600	26750	26750	26750	26750	24
685	20231212	093200	245030600	26750	26750	26800	26700	197
686	20231212	093100	239760950	26700	26750	26750	26700	421
687	20231212	093000	228504200	26800	26750	26800	26750	4
688	20231212	092900	228397150	26750	26800	26800	26750	31
689	20231212	092800	227566850	26800	26800	26800	26800	8
690	20231212	092700	227352450	26750	26800	26800	26750	1465
691	20231212	092600	188114550	26850	26850	26850	26850	1
692	20231212	092500	188087700	26800	26800	26850	26800	60
693	20231212	092400	186479200	26800	26800	26800	26800	112
694	20231212	092300	183477600	26800	26800	26800	26800	248
695	20231212	092200	176831200	26800	26800	26800	26800	168
696	20231212	092100	172328800	26800	26800	26800	26800	207
697	20231212	092000	166781200	26800	26800	26800	26800	30
698	20231212	091900	165977200	26800	26850	26850	26800	21
699	20231212	091800	165413600	26800	26850	26850	26800	13
700	20231212	091700	165065150	26800	26850	26850	26800	446
701	20231212	091600	153111250	26950	26850	26950	26800	359
702	20231212	091500	143485000	26900	26900	26900	26900	143
703	20231212	091400	139638300	26950	26900	26950	26900	526
704	20231212	091300	125488400	26900	26900	26950	26900	93
705	20231212	091200	122986500	26800	26800	26900	26800	47
706	20231212	091100	121726700	26800	26800	26850	26800	632
707	20231212	091000	104776450	26800	26800	26800	26800	137
708	20231212	090900	101104850	26800	26800	26800	26800	6
709	20231212	090800	100944050	26800	26800	26800	26800	195
710	20231212	090700	95718050	26800	26800	26800	26800	231
711	20231212	090600	89527250	26850	26800	26850	26800	37
712	20231212	090500	88535150	26800	26800	26800	26800	30
713	20231212	090400	87731150	26800	26800	26800	26800	193
714	20231212	090300	82558750	26800	26800	26800	26800	132
715	20231212	090200	79021150	26800	26750	26800	26750	65
716	20231212	090100	77280500	26750	26800	26800	26650	2119
717	20231212	090000	20595350	26850	26900	26900	26850	766