KissMeData/100120/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200300	576832800	26950	26950	26950	26950	383
3	20231214	200200	576832800	26950	26950	26950	26950	0
4	20231214	200100	576832800	26950	26950	26950	26950	0
5	20231214	200000	576832800	26950	26950	26950	26950	0
6	20231214	195900	576832800	26950	26950	26950	26950	0
7	20231214	195800	576832800	26950	26950	26950	26950	0
8	20231214	195700	576832800	26950	26950	26950	26950	0
9	20231214	195600	576832800	26950	26950	26950	26950	0
10	20231214	195500	576832800	26950	26950	26950	26950	0
11	20231214	195400	576832800	26950	26950	26950	26950	0
12	20231214	195300	576832800	26950	26950	26950	26950	0
13	20231214	195200	576832800	26950	26950	26950	26950	0
14	20231214	195100	576832800	26950	26950	26950	26950	0
15	20231214	195000	576832800	26950	26950	26950	26950	0
16	20231214	194900	576832800	26950	26950	26950	26950	0
17	20231214	194800	576832800	26950	26950	26950	26950	0
18	20231214	194700	576832800	26950	26950	26950	26950	0
19	20231214	194600	576832800	26950	26950	26950	26950	0
20	20231214	194500	576832800	26950	26950	26950	26950	0
21	20231214	194400	576832800	26950	26950	26950	26950	0
22	20231214	194300	576832800	26950	26950	26950	26950	0
23	20231214	194200	576832800	26950	26950	26950	26950	0
24	20231214	194100	576832800	26950	26950	26950	26950	0
25	20231214	194000	576832800	26950	26950	26950	26950	0
26	20231214	193900	576832800	26950	26950	26950	26950	0
27	20231214	193800	576832800	26950	26950	26950	26950	0
28	20231214	193700	576832800	26950	26950	26950	26950	0
29	20231214	193600	576832800	26950	26950	26950	26950	0
30	20231214	193500	576832800	26950	26950	26950	26950	0
31	20231214	193400	576832800	26950	26950	26950	26950	0
32	20231214	193300	576832800	26950	26950	26950	26950	383
33	20231214	193200	576832800	26950	26950	26950	26950	0
34	20231214	193100	576832800	26950	26950	26950	26950	0
35	20231214	193000	576832800	26950	26950	26950	26950	0
36	20231214	192900	576832800	26950	26950	26950	26950	0
37	20231214	192800	576832800	26950	26950	26950	26950	0
38	20231214	192700	576832800	26950	26950	26950	26950	0
39	20231214	192600	576832800	26950	26950	26950	26950	0
40	20231214	192500	576832800	26950	26950	26950	26950	0
41	20231214	192400	576832800	26950	26950	26950	26950	0
42	20231214	192300	576832800	26950	26950	26950	26950	0
43	20231214	192200	576832800	26950	26950	26950	26950	0
44	20231214	192100	576832800	26950	26950	26950	26950	0
45	20231214	192000	576832800	26950	26950	26950	26950	0
46	20231214	191900	576832800	26950	26950	26950	26950	0
47	20231214	191800	576832800	26950	26950	26950	26950	0
48	20231214	191700	576832800	26950	26950	26950	26950	0
49	20231214	191600	576832800	26950	26950	26950	26950	0
50	20231214	191500	576832800	26950	26950	26950	26950	0
51	20231214	191400	576832800	26950	26950	26950	26950	0
52	20231214	191300	576832800	26950	26950	26950	26950	0
53	20231214	191200	576832800	26950	26950	26950	26950	0
54	20231214	191100	576832800	26950	26950	26950	26950	0
55	20231214	191000	576832800	26950	26950	26950	26950	0
56	20231214	190900	576832800	26950	26950	26950	26950	0
57	20231214	190800	576832800	26950	26950	26950	26950	0
58	20231214	190700	576832800	26950	26950	26950	26950	0
59	20231214	190600	576832800	26950	26950	26950	26950	0
60	20231214	190500	576832800	26950	26950	26950	26950	0
61	20231214	190400	576832800	26950	26950	26950	26950	0
62	20231214	190300	576832800	26950	26950	26950	26950	383
63	20231214	190200	576832800	26950	26950	26950	26950	0
64	20231214	190100	576832800	26950	26950	26950	26950	0
65	20231214	190000	576832800	26950	26950	26950	26950	0
66	20231214	185900	576832800	26950	26950	26950	26950	0
67	20231214	185800	576832800	26950	26950	26950	26950	0
68	20231214	185700	576832800	26950	26950	26950	26950	0
69	20231214	185600	576832800	26950	26950	26950	26950	0
70	20231214	185500	576832800	26950	26950	26950	26950	0
71	20231214	185400	576832800	26950	26950	26950	26950	0
72	20231214	185300	576832800	26950	26950	26950	26950	0
73	20231214	185200	576832800	26950	26950	26950	26950	0
74	20231214	185100	576832800	26950	26950	26950	26950	0
75	20231214	185000	576832800	26950	26950	26950	26950	0
76	20231214	184900	576832800	26950	26950	26950	26950	0
77	20231214	184800	576832800	26950	26950	26950	26950	0
78	20231214	184700	576832800	26950	26950	26950	26950	0
79	20231214	184600	576832800	26950	26950	26950	26950	0
80	20231214	184500	576832800	26950	26950	26950	26950	0
81	20231214	184400	576832800	26950	26950	26950	26950	0
82	20231214	184300	576832800	26950	26950	26950	26950	0
83	20231214	184200	576832800	26950	26950	26950	26950	0
84	20231214	184100	576832800	26950	26950	26950	26950	0
85	20231214	184000	576832800	26950	26950	26950	26950	0
86	20231214	183900	576832800	26950	26950	26950	26950	0
87	20231214	183800	576832800	26950	26950	26950	26950	0
88	20231214	183700	576832800	26950	26950	26950	26950	0
89	20231214	183600	576832800	26950	26950	26950	26950	0
90	20231214	183500	576832800	26950	26950	26950	26950	0
91	20231214	183400	576832800	26950	26950	26950	26950	0
92	20231214	183300	576832800	26950	26950	26950	26950	383
93	20231214	183200	576832800	26950	26950	26950	26950	0
94	20231214	183100	576832800	26950	26950	26950	26950	0
95	20231214	183000	576832800	26950	26950	26950	26950	0
96	20231214	182900	576832800	26950	26950	26950	26950	0
97	20231214	182800	576832800	26950	26950	26950	26950	0
98	20231214	182700	576832800	26950	26950	26950	26950	0
99	20231214	182600	576832800	26950	26950	26950	26950	0
100	20231214	182500	576832800	26950	26950	26950	26950	0
101	20231214	182400	576832800	26950	26950	26950	26950	0
102	20231214	182300	576832800	26950	26950	26950	26950	0
103	20231214	182200	576832800	26950	26950	26950	26950	0
104	20231214	182100	576832800	26950	26950	26950	26950	0
105	20231214	182000	576832800	26950	26950	26950	26950	0
106	20231214	181900	576832800	26950	26950	26950	26950	0
107	20231214	181800	576832800	26950	26950	26950	26950	0
108	20231214	181700	576832800	26950	26950	26950	26950	0
109	20231214	181600	576832800	26950	26950	26950	26950	0
110	20231214	181500	576832800	26950	26950	26950	26950	0
111	20231214	181400	576832800	26950	26950	26950	26950	0
112	20231214	181300	576832800	26950	26950	26950	26950	0
113	20231214	181200	576832800	26950	26950	26950	26950	0
114	20231214	181100	576832800	26950	26950	26950	26950	0
115	20231214	181000	576832800	26950	26950	26950	26950	0
116	20231214	180900	576832800	26950	26950	26950	26950	0
117	20231214	180800	576832800	26950	26950	26950	26950	0
118	20231214	180700	576832800	26950	26950	26950	26950	0
119	20231214	180600	576832800	26950	26950	26950	26950	0
120	20231214	180500	576832800	26950	26950	26950	26950	0
121	20231214	180400	576832800	26950	26950	26950	26950	0
122	20231214	180300	576832800	26950	26950	26950	26950	383
123	20231214	180200	576832800	26950	26950	26950	26950	0
124	20231214	180100	576832800	26950	26950	26950	26950	0
125	20231214	180000	576832800	26950	26950	26950	26950	0
126	20231214	175900	576832800	26950	26950	26950	26950	0
127	20231214	175800	576832800	26950	26950	26950	26950	0
128	20231214	175700	576832800	26950	26950	26950	26950	0
129	20231214	175600	576832800	26950	26950	26950	26950	0
130	20231214	175500	576832800	26950	26950	26950	26950	0
131	20231214	175400	576832800	26950	26950	26950	26950	0
132	20231214	175300	576832800	26950	26950	26950	26950	0
133	20231214	175200	576832800	26950	26950	26950	26950	0
134	20231214	175100	576832800	26950	26950	26950	26950	0
135	20231214	175000	576832800	26950	26950	26950	26950	0
136	20231214	174900	576832800	26950	26950	26950	26950	0
137	20231214	174800	576832800	26950	26950	26950	26950	0
138	20231214	174700	576832800	26950	26950	26950	26950	0
139	20231214	174600	576832800	26950	26950	26950	26950	0
140	20231214	174500	576832800	26950	26950	26950	26950	0
141	20231214	174400	576832800	26950	26950	26950	26950	0
142	20231214	174300	576832800	26950	26950	26950	26950	0
143	20231214	174200	576832800	26950	26950	26950	26950	0
144	20231214	174100	576832800	26950	26950	26950	26950	0
145	20231214	174000	576832800	26950	26950	26950	26950	0
146	20231214	173900	576832800	26950	26950	26950	26950	0
147	20231214	173800	576832800	26950	26950	26950	26950	0
148	20231214	173700	576832800	26950	26950	26950	26950	0
149	20231214	173600	576832800	26950	26950	26950	26950	0
150	20231214	173500	576832800	26950	26950	26950	26950	0
151	20231214	173400	576832800	26950	26950	26950	26950	0
152	20231214	173300	576832800	26950	26950	26950	26950	383
153	20231214	173200	576832800	26950	26950	26950	26950	0
154	20231214	173100	576832800	26950	26950	26950	26950	0
155	20231214	173000	576832800	26950	26950	26950	26950	0
156	20231214	172900	576832800	26950	26950	26950	26950	0
157	20231214	172800	576832800	26950	26950	26950	26950	0
158	20231214	172700	576832800	26950	26950	26950	26950	0
159	20231214	172600	576832800	26950	26950	26950	26950	0
160	20231214	172500	576832800	26950	26950	26950	26950	0
161	20231214	172400	576832800	26950	26950	26950	26950	0
162	20231214	172300	576832800	26950	26950	26950	26950	0
163	20231214	172200	576832800	26950	26950	26950	26950	0
164	20231214	172100	576832800	26950	26950	26950	26950	0
165	20231214	172000	576832800	26950	26950	26950	26950	0
166	20231214	171900	576832800	26950	26950	26950	26950	0
167	20231214	171800	576832800	26950	26950	26950	26950	0
168	20231214	171700	576832800	26950	26950	26950	26950	0
169	20231214	171600	576832800	26950	26950	26950	26950	0
170	20231214	171500	576832800	26950	26950	26950	26950	0
171	20231214	171400	576832800	26950	26950	26950	26950	0
172	20231214	171300	576832800	26950	26950	26950	26950	0
173	20231214	171200	576832800	26950	26950	26950	26950	0
174	20231214	171100	576832800	26950	26950	26950	26950	0
175	20231214	171000	576832800	26950	26950	26950	26950	0
176	20231214	170900	576832800	26950	26950	26950	26950	0
177	20231214	170800	576832800	26950	26950	26950	26950	0
178	20231214	170700	576832800	26950	26950	26950	26950	0
179	20231214	170600	576832800	26950	26950	26950	26950	0
180	20231214	170500	576832800	26950	26950	26950	26950	0
181	20231214	170400	576832800	26950	26950	26950	26950	0
182	20231214	170300	576832800	26950	26950	26950	26950	383
183	20231214	170200	576832800	26950	26950	26950	26950	0
184	20231214	170100	576832800	26950	26950	26950	26950	0
185	20231214	170000	576832800	26950	26950	26950	26950	0
186	20231214	165900	576832800	26950	26950	26950	26950	0
187	20231214	165800	576832800	26950	26950	26950	26950	0
188	20231214	165700	576832800	26950	26950	26950	26950	0
189	20231214	165600	576832800	26950	26950	26950	26950	0
190	20231214	165500	576832800	26950	26950	26950	26950	0
191	20231214	165400	576832800	26950	26950	26950	26950	0
192	20231214	165300	576832800	26950	26950	26950	26950	0
193	20231214	165200	576832800	26950	26950	26950	26950	0
194	20231214	165100	576832800	26950	26950	26950	26950	0
195	20231214	165000	576832800	26950	26950	26950	26950	0
196	20231214	164900	576832800	26950	26950	26950	26950	0
197	20231214	164800	576832800	26950	26950	26950	26950	0
198	20231214	164700	576832800	26950	26950	26950	26950	0
199	20231214	164600	576832800	26950	26950	26950	26950	0
200	20231214	164500	576832800	26950	26950	26950	26950	0
201	20231214	164400	576832800	26950	26950	26950	26950	0
202	20231214	164300	576832800	26950	26950	26950	26950	0
203	20231214	164200	576832800	26950	26950	26950	26950	0
204	20231214	164100	576832800	26950	26950	26950	26950	0
205	20231214	164000	576832800	26950	26950	26950	26950	0
206	20231214	163900	576832800	26950	26950	26950	26950	0
207	20231214	163800	576832800	26950	26950	26950	26950	0
208	20231214	163700	576832800	26950	26950	26950	26950	0
209	20231214	163600	576832800	26950	26950	26950	26950	0
210	20231214	163500	576832800	26950	26950	26950	26950	0
211	20231214	163400	576832800	26950	26950	26950	26950	0
212	20231214	163300	576832800	26950	26950	26950	26950	383
213	20231214	163200	576832800	26950	26950	26950	26950	0
214	20231214	163100	576832800	26950	26950	26950	26950	0
215	20231214	163000	576832800	26950	26950	26950	26950	0
216	20231214	162900	576832800	26950	26950	26950	26950	0
217	20231214	162800	576832800	26950	26950	26950	26950	0
218	20231214	162700	576832800	26950	26950	26950	26950	0
219	20231214	162600	576832800	26950	26950	26950	26950	0
220	20231214	162500	576832800	26950	26950	26950	26950	0
221	20231214	162400	576832800	26950	26950	26950	26950	0
222	20231214	162300	576832800	26950	26950	26950	26950	0
223	20231214	162200	576832800	26950	26950	26950	26950	0
224	20231214	162100	576832800	26950	26950	26950	26950	0
225	20231214	162000	576832800	26950	26950	26950	26950	0
226	20231214	161900	576832800	26950	26950	26950	26950	0
227	20231214	161800	576832800	26950	26950	26950	26950	0
228	20231214	161700	576832800	26950	26950	26950	26950	0
229	20231214	161600	576832800	26950	26950	26950	26950	0
230	20231214	161500	576832800	26950	26950	26950	26950	0
231	20231214	161400	576832800	26950	26950	26950	26950	0
232	20231214	161300	576832800	26950	26950	26950	26950	0
233	20231214	161200	576832800	26950	26950	26950	26950	0
234	20231214	161100	576832800	26950	26950	26950	26950	0
235	20231214	161000	576832800	26950	26950	26950	26950	0
236	20231214	160900	576832800	26950	26950	26950	26950	0
237	20231214	160800	576832800	26950	26950	26950	26950	0
238	20231214	160700	576832800	26950	26950	26950	26950	0
239	20231214	160600	576832800	26950	26950	26950	26950	0
240	20231214	160500	576832800	26950	26950	26950	26950	0
241	20231214	160400	576832800	26950	26950	26950	26950	0
242	20231214	160300	576832800	26950	26950	26950	26950	383
243	20231214	160200	576832800	26950	26950	26950	26950	0
244	20231214	160100	576832800	26950	26950	26950	26950	0
245	20231214	160000	576832800	26950	26950	26950	26950	0
246	20231214	155900	576832800	26950	26950	26950	26950	0
247	20231214	155800	576832800	26950	26950	26950	26950	0
248	20231214	155700	576832800	26950	26950	26950	26950	0
249	20231214	155600	576832800	26950	26950	26950	26950	0
250	20231214	155500	576832800	26950	26950	26950	26950	0
251	20231214	155400	576832800	26950	26950	26950	26950	0
252	20231214	155300	576832800	26950	26950	26950	26950	0
253	20231214	155200	576832800	26950	26950	26950	26950	0
254	20231214	155100	576832800	26950	26950	26950	26950	0
255	20231214	155000	576832800	26950	26950	26950	26950	0
256	20231214	154900	576832800	26950	26950	26950	26950	0
257	20231214	154800	576832800	26950	26950	26950	26950	0
258	20231214	154700	576832800	26950	26950	26950	26950	0
259	20231214	154600	576832800	26950	26950	26950	26950	0
260	20231214	154500	576832800	26950	26950	26950	26950	0
261	20231214	154400	576832800	26950	26950	26950	26950	0
262	20231214	154300	576832800	26950	26950	26950	26950	0
263	20231214	154200	576832800	26950	26950	26950	26950	0
264	20231214	154100	576832800	26950	26950	26950	26950	0
265	20231214	154000	576832800	26950	26950	26950	26950	0
266	20231214	153900	576832800	26950	26950	26950	26950	0
267	20231214	153800	576832800	26950	26950	26950	26950	0
268	20231214	153700	576832800	26950	26950	26950	26950	0
269	20231214	153600	576832800	26950	26950	26950	26950	0
270	20231214	153500	576832800	26950	26950	26950	26950	0
271	20231214	153400	576832800	26950	26950	26950	26950	0
272	20231214	153300	576832800	26950	26950	26950	26950	383
273	20231214	153200	576832800	26950	26950	26950	26950	0
274	20231214	153100	576832800	26950	26950	26950	26950	0
275	20231214	153000	576832800	26950	26950	26950	26950	383
276	20231214	152900	566510950	26900	26900	26900	26900	0
277	20231214	152800	566510950	26900	26900	26900	26900	0
278	20231214	152700	566510950	26900	26900	26900	26900	0
279	20231214	152600	566510950	26900	26900	26900	26900	0
280	20231214	152500	566510950	26900	26900	26900	26900	0
281	20231214	152400	566510950	26900	26900	26900	26900	0
282	20231214	152300	566510950	26900	26900	26900	26900	0
283	20231214	152200	566510950	26900	26900	26900	26900	0
284	20231214	152100	566510950	26900	26900	26900	26900	0
285	20231214	152000	566510950	26900	26900	26900	26900	0
286	20231214	151900	566510950	26900	26900	26900	26900	4
287	20231214	151800	566403350	27000	27000	27000	27000	1
288	20231214	151700	566376350	26950	26950	26950	26950	115
289	20231214	151600	563277100	26950	26950	26950	26950	3
290	20231214	151500	563196250	26950	26950	26950	26950	13
291	20231214	151400	562845900	26950	26950	26950	26950	59
292	20231214	151300	561255850	26950	26950	26950	26950	15
293	20231214	151200	560851600	26950	26950	26950	26950	42
294	20231214	151100	559719700	26950	26900	26950	26900	20
295	20231214	151000	559181000	26950	26900	26950	26900	59
296	20231214	150900	557591300	26950	26900	26950	26850	48
297	20231214	150800	556298050	26900	26900	26900	26900	11
298	20231214	150700	556002150	26950	26950	26950	26950	0
299	20231214	150600	556002150	26950	26950	26950	26950	52
300	20231214	150500	554600750	26900	26900	26900	26900	6
301	20231214	150400	554439350	26950	26950	26950	26950	15
302	20231214	150300	554035100	26950	26950	26950	26900	49
303	20231214	150200	552715050	26850	26850	26850	26850	1
304	20231214	150100	552688200	26850	26900	26900	26850	17
305	20231214	150000	552231000	26800	26800	26850	26800	12
306	20231214	145900	551909350	26800	26900	26900	26800	68
307	20231214	145800	550085800	26900	26850	26900	26850	45
308	20231214	145700	548875650	26800	26850	26850	26800	3
309	20231214	145600	548795150	26850	26850	26850	26850	11
310	20231214	145500	548499800	26800	26900	26900	26800	95
311	20231214	145400	545948800	26850	26850	26900	26850	16
312	20231214	145300	545518600	26850	26850	26850	26850	0
313	20231214	145200	545518600	26850	26850	26900	26850	68
314	20231214	145100	543692100	26850	26900	26900	26850	19
315	20231214	145000	543181350	26850	26900	26900	26850	58
316	20231214	144900	541621650	26850	26850	26900	26850	47
317	20231214	144800	540359100	26850	26850	26850	26850	3
318	20231214	144700	540278550	26900	26850	26900	26850	51
319	20231214	144600	538906700	26850	26850	26850	26850	21
320	20231214	144500	538342850	26850	26850	26900	26850	58
321	20231214	144400	536784900	26850	26850	26900	26850	164
322	20231214	144300	532378650	26900	26850	26900	26850	4
323	20231214	144200	532271200	26850	26900	26900	26850	65
324	20231214	144100	530525150	26850	26900	26900	26850	51
325	20231214	144000	529153300	26900	26850	26900	26850	23
326	20231214	143900	528535100	26850	26900	26900	26850	87
327	20231214	143800	526196250	26850	26850	26850	26850	19
328	20231214	143700	525686100	26850	26850	26900	26850	37
329	20231214	143600	524692000	26850	26900	26900	26850	73
330	20231214	143500	522729750	26900	26850	26900	26850	23
331	20231214	143400	522111550	26850	26850	26850	26850	13
332	20231214	143300	521762500	26850	26800	26850	26800	62
333	20231214	143200	520098600	26850	26850	26850	26850	12
334	20231214	143100	519776400	26850	26850	26850	26850	9
335	20231214	143000	519534750	26900	26850	26900	26850	57
336	20231214	142900	518002300	26850	26850	26850	26800	47
337	20231214	142800	516740500	26850	26850	26900	26850	44
338	20231214	142700	515558450	26850	26850	26850	26850	9
339	20231214	142600	515316800	26850	26850	26900	26800	39
340	20231214	142500	514269750	26850	26900	26900	26850	79
341	20231214	142400	512145650	26850	26850	26850	26850	37
342	20231214	142300	511152200	26850	26850	26900	26850	49
343	20231214	142200	509835850	26900	26900	26900	26900	49
344	20231214	142100	508517750	26900	26850	26900	26850	24
345	20231214	142000	507872650	26900	26900	26900	26900	12
346	20231214	141900	507549850	26900	26850	26900	26850	44
347	20231214	141800	506366550	26850	26900	26900	26850	18
348	20231214	141700	505882550	26850	26900	26900	26850	54
349	20231214	141600	504430250	26900	26850	26900	26850	50
350	20231214	141500	503087000	26850	26850	26850	26850	18
351	20231214	141400	502603700	26900	26900	26900	26900	61
352	20231214	141300	500962800	26850	26950	26950	26850	42
353	20231214	141200	499833650	26900	26900	26900	26900	10
354	20231214	141100	499564650	26950	26850	26950	26850	54
355	20231214	141000	498111000	26850	26900	26900	26850	50
356	20231214	140900	496767900	26900	26900	26900	26900	40
357	20231214	140800	495691900	26850	26850	26850	26850	31
358	20231214	140700	494859550	26900	26850	26900	26850	24
359	20231214	140600	494214400	26850	26900	26950	26850	68
360	20231214	140500	492385250	26850	26850	26850	26850	8
361	20231214	140400	492170450	26900	26900	26900	26850	58
362	20231214	140300	490612350	26900	26900	26900	26850	50
363	20231214	140200	489267400	26950	26900	26950	26900	36
364	20231214	140100	488298400	26900	26950	26950	26900	15
365	20231214	140000	487894300	26900	26850	26900	26850	42
366	20231214	135900	486766150	26900	26850	26900	26850	16
367	20231214	135800	486335900	26850	26900	26900	26850	11
368	20231214	135700	486040300	26900	26850	26900	26850	83
369	20231214	135600	483809000	26850	26850	26850	26850	9
370	20231214	135500	483567350	26900	26950	26950	26900	71
371	20231214	135400	481655100	26900	26900	26900	26900	1
372	20231214	135300	481628200	26850	26900	26900	26850	53
373	20231214	135200	480203900	26900	26950	26950	26900	26
374	20231214	135100	479503900	26900	26900	26900	26900	7
375	20231214	135000	479315600	26900	26900	26900	26900	32
376	20231214	134900	478454800	26900	26900	26900	26900	21
377	20231214	134800	477889900	26900	26900	26900	26850	26
378	20231214	134700	477191150	26900	26900	26950	26900	41
379	20231214	134600	476087650	26900	26900	26900	26900	7
380	20231214	134500	475899350	26900	26850	26900	26850	24
381	20231214	134400	475254550	26850	26900	26900	26850	68
382	20231214	134300	473426450	26900	26900	26900	26900	12
383	20231214	134200	473103650	26850	26900	26900	26850	17
384	20231214	134100	472646550	26950	26850	26950	26850	43
385	20231214	134000	471490100	26850	26900	26950	26850	59
386	20231214	133900	469903700	26900	26900	26900	26900	10
387	20231214	133800	469634700	26950	26900	26950	26900	36
388	20231214	133700	468665600	26850	26900	26900	26850	28
389	20231214	133600	467912750	26950	26900	26950	26900	37
390	20231214	133500	466916800	26900	26900	26900	26900	16
391	20231214	133400	466486400	26850	26850	26850	26850	52
392	20231214	133300	465090200	26900	26850	26900	26850	25
393	20231214	133200	464418300	26800	26800	26850	26800	13
394	20231214	133100	464069600	26850	26800	26850	26800	32
395	20231214	133000	463211350	26850	26900	26900	26850	59
396	20231214	132900	461625000	26850	26850	26850	26850	1
397	20231214	132800	461598150	26850	26850	26850	26850	13
398	20231214	132700	461249100	26850	26850	26850	26850	57
399	20231214	132600	459718650	26850	26850	26850	26850	1
400	20231214	132500	459691800	26800	26850	26850	26800	9
401	20231214	132400	459450300	26850	26850	26850	26850	69
402	20231214	132300	457597650	26850	26900	26900	26850	25
403	20231214	132200	456925800	26850	26900	26900	26850	39
404	20231214	132100	455876750	26850	26850	26850	26850	35
405	20231214	132000	454937000	26850	26900	26900	26850	10
406	20231214	131900	454668050	26900	26800	26900	26800	20
407	20231214	131800	454130950	26850	26850	26850	26850	6
408	20231214	131700	453969850	26900	26900	26900	26900	44
409	20231214	131600	452786250	26900	26900	26900	26850	30
410	20231214	131500	451979550	26850	26850	26850	26850	0
411	20231214	131400	451979550	26850	26850	26900	26850	23
412	20231214	131300	451361350	26850	26800	26850	26800	40
413	20231214	131200	450287650	26850	26800	26850	26800	15
414	20231214	131100	449885050	26800	26900	26900	26800	69
415	20231214	131000	448029450	26850	26850	26850	26850	12
416	20231214	130900	447707250	26850	26900	26900	26850	32
417	20231214	130800	446847400	26850	26800	26850	26800	40
418	20231214	130700	445774800	26800	26800	26850	26800	20
419	20231214	130600	445238150	26800	26800	26800	26800	17
420	20231214	130500	444782550	26800	26850	26850	26800	167
421	20231214	130400	440303900	26850	26900	26900	26850	46
422	20231214	130300	439068200	26850	26850	26850	26850	16
423	20231214	130200	438638600	26850	26900	26900	26850	21
424	20231214	130100	438074050	26900	26900	26900	26900	7
425	20231214	130000	437885750	26950	26900	26950	26900	51
426	20231214	125900	436513200	26900	26900	26900	26900	4
427	20231214	125800	436405600	26900	26900	26900	26850	42
428	20231214	125700	435277450	26900	26850	26900	26850	15
429	20231214	125600	434874650	26800	26800	26800	26800	27
430	20231214	125500	434151050	26800	26850	26850	26800	28
431	20231214	125400	433399750	26900	26900	26900	26900	43
432	20231214	125300	432243050	26850	26800	26850	26800	24
433	20231214	125200	431599400	26800	26850	26850	26800	15
434	20231214	125100	431196800	26850	26850	26850	26850	47
435	20231214	125000	429934850	26850	26900	26900	26850	20
436	20231214	124900	429397200	26900	26950	26950	26900	56
437	20231214	124800	427888150	26950	26900	26950	26900	55
438	20231214	124700	426407650	26900	26900	26900	26900	19
439	20231214	124600	425896550	26950	26900	26950	26900	23
440	20231214	124500	425277150	26900	26950	26950	26900	52
441	20231214	124400	423877650	26900	26900	26900	26900	10
442	20231214	124300	423608650	26900	26900	26900	26850	21
443	20231214	124200	423044050	26900	26900	26900	26900	16
444	20231214	124100	422613650	26850	26850	26900	26850	53
445	20231214	124000	421189900	26850	26850	26850	26800	11
446	20231214	123900	420894600	26850	26800	26850	26800	20
447	20231214	123800	420357950	26800	26900	26900	26800	63
448	20231214	123700	418663900	26850	26850	26850	26850	7
449	20231214	123600	418475950	26850	26800	26850	26800	13
450	20231214	123500	418127400	26850	26850	26850	26800	39
451	20231214	123400	417080300	26850	26850	26850	26800	22
452	20231214	123300	416489900	26850	26900	26900	26850	15
453	20231214	123200	416086600	26850	26800	26850	26800	57
454	20231214	123100	414557500	26850	26850	26850	26850	14
455	20231214	123000	414181600	26800	26800	26800	26800	10
456	20231214	122900	413913600	26800	26800	26850	26800	32
457	20231214	122800	413055450	26800	26850	26850	26800	29
458	20231214	122700	412278200	26850	26800	26850	26800	24
459	20231214	122600	411634400	26800	26800	26800	26800	13
460	20231214	122500	411286000	26750	26750	26750	26750	53
461	20231214	122400	409868250	26750	26800	26800	26750	61
462	20231214	122300	408233500	26750	26750	26750	26750	6
463	20231214	122200	408073000	26750	26750	26750	26750	49
464	20231214	122100	406762250	26700	26750	26750	26700	12
465	20231214	122000	406441300	26700	26800	26850	26700	167
466	20231214	121900	401970700	26800	26850	26850	26800	20
467	20231214	121800	401433950	26900	26900	26900	26850	87
468	20231214	121700	399094000	26900	26800	26900	26800	47
469	20231214	121600	397831200	26800	26850	26850	26800	47
470	20231214	121500	396569750	26850	26850	26900	26850	25
471	20231214	121400	395897950	26850	26800	26850	26800	10
472	20231214	121300	395629600	26800	26800	26800	26800	42
473	20231214	121200	394504000	26800	26800	26800	26800	20
474	20231214	121100	393968000	26800	26800	26850	26800	6
475	20231214	121000	393807150	26800	26750	26800	26700	428
476	20231214	120900	382378800	26750	26750	26750	26750	35
477	20231214	120800	381442550	26800	26750	26800	26750	21
478	20231214	120700	380880200	26800	26800	26800	26750	69
479	20231214	120600	379031800	26750	26750	26750	26750	46
480	20231214	120500	377801300	26750	26850	26850	26750	258
481	20231214	120400	370885200	26850	26850	26850	26850	1
482	20231214	120300	370858350	26900	26850	26900	26850	140
483	20231214	120200	367098700	26850	26900	26900	26850	74
484	20231214	120100	365109950	26900	26850	26900	26850	20
485	20231214	120000	364572300	26900	26900	26950	26900	190
486	20231214	115900	359460700	26900	26850	26900	26850	54
487	20231214	115800	358009900	26900	26850	26900	26850	12
488	20231214	115700	357687150	26900	26900	26900	26900	3
489	20231214	115600	357606450	26950	26900	26950	26900	98
490	20231214	115500	354967450	26900	26950	26950	26900	17
491	20231214	115400	354509600	26950	26850	26950	26850	41
492	20231214	115300	353406500	26850	26850	26900	26850	39
493	20231214	115200	352358800	26900	26900	26900	26900	2
494	20231214	115100	352305000	26900	26850	26900	26850	60
495	20231214	115000	350691100	26850	26900	26900	26850	18
496	20231214	114900	350207250	26900	26900	26900	26900	43
497	20231214	114800	349050550	26900	26900	26950	26900	41
498	20231214	114700	347946600	26850	26850	26850	26850	6
499	20231214	114600	347785500	26850	26850	26900	26850	45
500	20231214	114500	346576600	26900	26850	26900	26850	68
501	20231214	114400	344748450	26900	26900	26900	26900	11
502	20231214	114300	344452550	26850	26900	26900	26850	60
503	20231214	114200	342838750	26850	26850	26850	26850	27
504	20231214	114100	342113800	26800	26800	26850	26800	35
505	20231214	114000	341175200	26800	26800	26850	26800	12
506	20231214	113900	340853500	26800	26800	26800	26800	11
507	20231214	113800	340558700	26800	26800	26800	26750	17
508	20231214	113700	340103150	26850	26800	26850	26800	36
509	20231214	113600	339137800	26750	26800	26800	26750	26
510	20231214	113500	338441750	26750	26800	26800	26750	8
511	20231214	113400	338227400	26850	26750	26850	26750	278
512	20231214	113300	330786400	26800	26800	26800	26800	31
513	20231214	113200	329955600	26850	26800	26850	26800	52
514	20231214	113100	328561350	26750	26800	26800	26750	24
515	20231214	113000	327918800	26800	26800	26800	26750	38
516	20231214	112900	326900450	26800	26800	26800	26800	20
517	20231214	112800	326364450	26800	26800	26800	26800	1
518	20231214	112700	326337650	26800	26850	26850	26800	27
519	20231214	112600	325613450	26800	26800	26800	26800	41
520	20231214	112500	324514650	26800	26800	26800	26800	1
521	20231214	112400	324487850	26800	26850	26850	26800	27
522	20231214	112300	323763650	26800	26850	26850	26800	35
523	20231214	112200	322825350	26850	26850	26850	26850	7
524	20231214	112100	322637400	26850	26900	26900	26850	54
525	20231214	112000	321185050	26850	26850	26850	26800	36
526	20231214	111900	320219800	26800	26800	26800	26800	20
527	20231214	111800	319683800	26800	26850	26850	26800	69
528	20231214	111700	317831600	26800	26850	26850	26800	59
529	20231214	111600	316249800	26800	26800	26800	26800	0
530	20231214	111500	316249800	26800	26800	26850	26800	160
531	20231214	111400	311959350	26800	26800	26800	26800	30
532	20231214	111300	311155350	26800	26850	26850	26800	77
533	20231214	111200	309089600	26850	26800	26850	26800	11
534	20231214	111100	308794300	26850	26850	26850	26850	14
535	20231214	111000	308418400	26800	26900	26900	26800	118
536	20231214	110900	305247250	26850	26850	26850	26850	1
537	20231214	110800	305220400	26900	26900	26900	26900	11
538	20231214	110700	304924500	26850	26850	26900	26850	78
539	20231214	110600	302827900	26900	26850	26900	26850	18
540	20231214	110500	302344050	26900	26900	26900	26900	12
541	20231214	110400	302021250	26850	26850	26900	26850	76
542	20231214	110300	299978600	26900	26850	26900	26850	19
543	20231214	110200	299467800	26850	26850	26850	26850	5
544	20231214	110100	299333550	26850	26850	26900	26850	51
545	20231214	110000	297963650	26850	26850	26850	26850	28
546	20231214	105900	297211850	26900	26850	26900	26850	22
547	20231214	105800	296620500	26850	26800	26850	26800	64
548	20231214	105700	294902850	26750	26800	26800	26750	43
549	20231214	105600	293752200	26800	26800	26850	26800	235
550	20231214	105500	287453600	26850	26850	26850	26850	0
551	20231214	105400	287453600	26850	26900	26900	26850	40
552	20231214	105300	286378500	26900	26900	26900	26900	19
553	20231214	105200	285867400	26900	26850	26900	26850	33
554	20231214	105100	284980700	26850	26900	26900	26850	23
555	20231214	105000	284362550	26850	26900	26900	26850	49
556	20231214	104900	283044650	26900	26850	26900	26850	19
557	20231214	104800	282533950	26850	26900	26950	26850	764
558	20231214	104700	262015300	26900	26900	26900	26900	33
559	20231214	104600	261127600	26900	26950	26950	26900	13
560	20231214	104500	260777300	26900	26900	26900	26900	22
561	20231214	104400	260185500	26900	26900	26950	26900	28
562	20231214	104300	259431700	26900	26900	26900	26900	20
563	20231214	104200	258893700	26900	26900	26900	26900	21
564	20231214	104100	258328800	26900	26950	26950	26900	8
565	20231214	104000	258113500	26950	26900	26950	26900	19
566	20231214	103900	257601800	26900	26900	26900	26900	33
567	20231214	103800	256714100	26900	26900	26900	26900	7
568	20231214	103700	256525800	26900	26950	26950	26900	81
569	20231214	103600	254344400	26900	26900	26900	26900	7
570	20231214	103500	254156100	26900	26850	26900	26850	25
571	20231214	103400	253484500	26900	26900	26900	26900	46
572	20231214	103300	252247100	26850	26850	26850	26850	1
573	20231214	103200	252220250	26900	26850	26950	26850	18
574	20231214	103100	251736400	26850	26800	26850	26800	79
575	20231214	103000	249617150	26800	26800	26800	26800	17
576	20231214	102900	249161550	26800	26800	26800	26800	106
577	20231214	102800	246320750	26800	26800	26800	26750	67
578	20231214	102700	244526300	26850	26850	26850	26850	0
579	20231214	102600	244526300	26850	26750	26850	26750	257
580	20231214	102500	237628750	26750	26750	26750	26750	8
581	20231214	102400	237414750	26750	26850	26850	26750	285
582	20231214	102300	229775350	26850	26800	26850	26800	13
583	20231214	102200	229426500	26800	26800	26800	26800	7
584	20231214	102100	229238900	26850	26850	26900	26850	57
585	20231214	102000	227708400	26850	26850	26850	26800	17
586	20231214	101900	227252100	26850	26800	26850	26800	61
587	20231214	101800	225617250	26800	26800	26800	26800	29
588	20231214	101700	224840050	26850	26800	26850	26800	72
589	20231214	101600	222908100	26850	26850	26850	26850	0
590	20231214	101500	222908100	26850	26850	26900	26850	177
591	20231214	101400	218153750	26900	26900	26900	26900	0
592	20231214	101300	218153750	26900	26850	26900	26850	2
593	20231214	101200	218100000	26850	26800	26850	26800	37
594	20231214	101100	217107000	26850	26850	26850	26850	89
595	20231214	101000	214717350	26850	26850	26850	26850	19
596	20231214	100900	214207200	26900	26850	26900	26850	124
597	20231214	100800	210875350	26850	26850	26850	26850	34
598	20231214	100700	209962450	26900	26900	26900	26900	49
599	20231214	100600	208644350	26900	26900	26900	26900	26
600	20231214	100500	207944950	26900	26900	26900	26900	51
601	20231214	100400	206573050	26950	26950	26950	26900	37
602	20231214	100300	205576750	26900	26900	26950	26900	91
603	20231214	100200	203124550	27000	27000	27000	27000	0
604	20231214	100100	203124550	27000	26800	27050	26800	2008
605	20231214	100000	149039400	26850	26900	26900	26850	227
606	20231214	095900	142944100	26900	26900	26900	26900	15
607	20231214	095800	142540600	26900	26900	26950	26900	47
608	20231214	095700	141275700	26950	26950	26950	26900	15
609	20231214	095600	140871500	26900	26900	26900	26900	18
610	20231214	095500	140387300	26950	26900	26950	26900	103
611	20231214	095400	137613900	26900	26900	26900	26900	11
612	20231214	095300	137318000	26950	26900	26950	26900	58
613	20231214	095200	135755200	26900	26900	26900	26900	32
614	20231214	095100	134894400	26900	26900	26900	26900	7
615	20231214	095000	134706100	26900	26850	26900	26850	283
616	20231214	094900	127093550	26850	26900	26900	26850	291
617	20231214	094800	119266600	26950	26950	26950	26950	12
618	20231214	094700	118943200	26900	26900	26950	26900	165
619	20231214	094600	114497000	26950	26950	26950	26950	32
620	20231214	094500	113634600	26950	26950	26950	26950	28
621	20231214	094400	112880000	27000	27000	27000	26900	26
622	20231214	094300	112178800	27000	27000	27000	26950	23
623	20231214	094200	111558400	26950	26900	27000	26900	66
624	20231214	094100	109780150	26900	26950	26950	26900	199
625	20231214	094000	104417250	26950	26900	26950	26900	9
626	20231214	093900	104175000	26950	26900	26950	26900	108
627	20231214	093800	101266900	26950	26950	26950	26950	21
628	20231214	093700	100700950	26900	26900	26950	26900	24
629	20231214	093600	100055300	26900	26900	26950	26900	55
630	20231214	093500	98573300	26900	26950	26950	26900	49
631	20231214	093400	97255050	26950	26900	26950	26900	71
632	20231214	093300	95342000	26900	26850	26900	26850	46
633	20231214	093200	94106250	26900	26950	26950	26900	223
634	20231214	093100	88097850	26900	26900	26950	26900	56
635	20231214	093000	86591400	26850	26850	26850	26850	9
636	20231214	092900	86349750	26850	26850	26850	26850	39
637	20231214	092800	85302600	26850	26850	26850	26850	45
638	20231214	092700	84094350	26800	26800	26800	26800	43
639	20231214	092600	82941950	26850	26800	26850	26800	117
640	20231214	092500	79802200	26800	26800	26800	26800	78
641	20231214	092400	77711800	26800	26800	26800	26800	20
642	20231214	092300	77175800	26850	26800	26850	26800	39
643	20231214	092200	76128950	26750	26750	26750	26750	3
644	20231214	092100	76048700	26800	26700	26800	26700	77
645	20231214	092000	73987400	26750	26700	26750	26700	46
646	20231214	091900	72758700	26650	26700	26700	26650	42
647	20231214	091800	71638600	26700	26700	26700	26700	1
648	20231214	091700	71611900	26750	26600	26800	26600	29
649	20231214	091600	70837900	26600	26700	26700	26600	731
650	20231214	091500	51355150	26700	26700	26700	26700	25
651	20231214	091400	50687650	26700	26650	26700	26650	17
652	20231214	091300	50234550	26650	26700	26700	26600	398
653	20231214	091200	39623850	26750	26800	26800	26750	66
654	20231214	091100	37857850	26800	26850	26850	26800	428
655	20231214	091000	26370150	26850	26900	26900	26850	37
656	20231214	090900	25375250	26850	26850	26850	26850	27
657	20231214	090800	24650300	26850	26850	26850	26850	40
658	20231214	090700	23576300	26850	26900	26900	26850	18
659	20231214	090600	23092150	26900	26900	26900	26900	61
660	20231214	090500	21451250	26900	26900	26900	26900	19
661	20231214	090400	20940150	26900	26900	26900	26900	0
662	20231214	090300	20940150	26900	26900	26900	26850	80
663	20231214	090200	18788200	26900	26900	26900	26900	1
664	20231214	090100	18761300	27000	27000	27000	27000	3
665	20231214	090000	18680300	26800	26950	26950	26800	694