KissMeData/100120/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200400	958266300	26950	26950	26950	26950	107
3	20231213	200300	958266300	26950	26950	26950	26950	0
4	20231213	200200	958266300	26950	26950	26950	26950	0
5	20231213	200100	958266300	26950	26950	26950	26950	0
6	20231213	200000	958266300	26950	26950	26950	26950	0
7	20231213	195900	958266300	26950	26950	26950	26950	0
8	20231213	195800	958266300	26950	26950	26950	26950	0
9	20231213	195700	958266300	26950	26950	26950	26950	0
10	20231213	195600	958266300	26950	26950	26950	26950	0
11	20231213	195500	958266300	26950	26950	26950	26950	0
12	20231213	195400	958266300	26950	26950	26950	26950	0
13	20231213	195300	958266300	26950	26950	26950	26950	0
14	20231213	195200	958266300	26950	26950	26950	26950	0
15	20231213	195100	958266300	26950	26950	26950	26950	0
16	20231213	195000	958266300	26950	26950	26950	26950	0
17	20231213	194900	958266300	26950	26950	26950	26950	0
18	20231213	194800	958266300	26950	26950	26950	26950	0
19	20231213	194700	958266300	26950	26950	26950	26950	0
20	20231213	194600	958266300	26950	26950	26950	26950	0
21	20231213	194500	958266300	26950	26950	26950	26950	0
22	20231213	194400	958266300	26950	26950	26950	26950	0
23	20231213	194300	958266300	26950	26950	26950	26950	0
24	20231213	194200	958266300	26950	26950	26950	26950	0
25	20231213	194100	958266300	26950	26950	26950	26950	0
26	20231213	194000	958266300	26950	26950	26950	26950	0
27	20231213	193900	958266300	26950	26950	26950	26950	0
28	20231213	193800	958266300	26950	26950	26950	26950	0
29	20231213	193700	958266300	26950	26950	26950	26950	0
30	20231213	193600	958266300	26950	26950	26950	26950	0
31	20231213	193500	958266300	26950	26950	26950	26950	0
32	20231213	193400	958266300	26950	26950	26950	26950	107
33	20231213	193300	958266300	26950	26950	26950	26950	0
34	20231213	193200	958266300	26950	26950	26950	26950	0
35	20231213	193100	958266300	26950	26950	26950	26950	0
36	20231213	193000	958266300	26950	26950	26950	26950	0
37	20231213	192900	958266300	26950	26950	26950	26950	0
38	20231213	192800	958266300	26950	26950	26950	26950	0
39	20231213	192700	958266300	26950	26950	26950	26950	0
40	20231213	192600	958266300	26950	26950	26950	26950	0
41	20231213	192500	958266300	26950	26950	26950	26950	0
42	20231213	192400	958266300	26950	26950	26950	26950	0
43	20231213	192300	958266300	26950	26950	26950	26950	0
44	20231213	192200	958266300	26950	26950	26950	26950	0
45	20231213	192100	958266300	26950	26950	26950	26950	0
46	20231213	192000	958266300	26950	26950	26950	26950	0
47	20231213	191900	958266300	26950	26950	26950	26950	0
48	20231213	191800	958266300	26950	26950	26950	26950	0
49	20231213	191700	958266300	26950	26950	26950	26950	0
50	20231213	191600	958266300	26950	26950	26950	26950	0
51	20231213	191500	958266300	26950	26950	26950	26950	0
52	20231213	191400	958266300	26950	26950	26950	26950	0
53	20231213	191300	958266300	26950	26950	26950	26950	0
54	20231213	191200	958266300	26950	26950	26950	26950	0
55	20231213	191100	958266300	26950	26950	26950	26950	0
56	20231213	191000	958266300	26950	26950	26950	26950	0
57	20231213	190900	958266300	26950	26950	26950	26950	0
58	20231213	190800	958266300	26950	26950	26950	26950	0
59	20231213	190700	958266300	26950	26950	26950	26950	0
60	20231213	190600	958266300	26950	26950	26950	26950	0
61	20231213	190500	958266300	26950	26950	26950	26950	0
62	20231213	190400	958266300	26950	26950	26950	26950	107
63	20231213	190300	958266300	26950	26950	26950	26950	0
64	20231213	190200	958266300	26950	26950	26950	26950	0
65	20231213	190100	958266300	26950	26950	26950	26950	0
66	20231213	190000	958266300	26950	26950	26950	26950	0
67	20231213	185900	958266300	26950	26950	26950	26950	0
68	20231213	185800	958266300	26950	26950	26950	26950	0
69	20231213	185700	958266300	26950	26950	26950	26950	0
70	20231213	185600	958266300	26950	26950	26950	26950	0
71	20231213	185500	958266300	26950	26950	26950	26950	0
72	20231213	185400	958266300	26950	26950	26950	26950	0
73	20231213	185300	958266300	26950	26950	26950	26950	0
74	20231213	185200	958266300	26950	26950	26950	26950	0
75	20231213	185100	958266300	26950	26950	26950	26950	0
76	20231213	185000	958266300	26950	26950	26950	26950	0
77	20231213	184900	958266300	26950	26950	26950	26950	0
78	20231213	184800	958266300	26950	26950	26950	26950	0
79	20231213	184700	958266300	26950	26950	26950	26950	0
80	20231213	184600	958266300	26950	26950	26950	26950	0
81	20231213	184500	958266300	26950	26950	26950	26950	0
82	20231213	184400	958266300	26950	26950	26950	26950	0
83	20231213	184300	958266300	26950	26950	26950	26950	0
84	20231213	184200	958266300	26950	26950	26950	26950	0
85	20231213	184100	958266300	26950	26950	26950	26950	0
86	20231213	184000	958266300	26950	26950	26950	26950	0
87	20231213	183900	958266300	26950	26950	26950	26950	0
88	20231213	183800	958266300	26950	26950	26950	26950	0
89	20231213	183700	958266300	26950	26950	26950	26950	0
90	20231213	183600	958266300	26950	26950	26950	26950	0
91	20231213	183500	958266300	26950	26950	26950	26950	0
92	20231213	183400	958266300	26950	26950	26950	26950	107
93	20231213	183300	958266300	26950	26950	26950	26950	0
94	20231213	183200	958266300	26950	26950	26950	26950	0
95	20231213	183100	958266300	26950	26950	26950	26950	0
96	20231213	183000	958266300	26950	26950	26950	26950	0
97	20231213	182900	958266300	26950	26950	26950	26950	0
98	20231213	182800	958266300	26950	26950	26950	26950	0
99	20231213	182700	958266300	26950	26950	26950	26950	0
100	20231213	182600	958266300	26950	26950	26950	26950	0
101	20231213	182500	958266300	26950	26950	26950	26950	0
102	20231213	182400	958266300	26950	26950	26950	26950	0
103	20231213	182300	958266300	26950	26950	26950	26950	0
104	20231213	182200	958266300	26950	26950	26950	26950	0
105	20231213	182100	958266300	26950	26950	26950	26950	0
106	20231213	182000	958266300	26950	26950	26950	26950	0
107	20231213	181900	958266300	26950	26950	26950	26950	0
108	20231213	181800	958266300	26950	26950	26950	26950	0
109	20231213	181700	958266300	26950	26950	26950	26950	0
110	20231213	181600	958266300	26950	26950	26950	26950	0
111	20231213	181500	958266300	26950	26950	26950	26950	0
112	20231213	181400	958266300	26950	26950	26950	26950	0
113	20231213	181300	958266300	26950	26950	26950	26950	0
114	20231213	181200	958266300	26950	26950	26950	26950	0
115	20231213	181100	958266300	26950	26950	26950	26950	0
116	20231213	181000	958266300	26950	26950	26950	26950	0
117	20231213	180900	958266300	26950	26950	26950	26950	0
118	20231213	180800	958266300	26950	26950	26950	26950	0
119	20231213	180700	958266300	26950	26950	26950	26950	0
120	20231213	180600	958266300	26950	26950	26950	26950	0
121	20231213	180500	958266300	26950	26950	26950	26950	0
122	20231213	180400	958266300	26950	26950	26950	26950	107
123	20231213	180300	958266300	26950	26950	26950	26950	0
124	20231213	180200	958266300	26950	26950	26950	26950	0
125	20231213	180100	958266300	26950	26950	26950	26950	0
126	20231213	180000	958266300	26950	26950	26950	26950	0
127	20231213	175900	958266300	26950	26950	26950	26950	0
128	20231213	175800	958266300	26950	26950	26950	26950	0
129	20231213	175700	958266300	26950	26950	26950	26950	0
130	20231213	175600	958266300	26950	26950	26950	26950	0
131	20231213	175500	958266300	26950	26950	26950	26950	0
132	20231213	175400	958266300	26950	26950	26950	26950	0
133	20231213	175300	958266300	26950	26950	26950	26950	0
134	20231213	175200	958266300	26950	26950	26950	26950	0
135	20231213	175100	958266300	26950	26950	26950	26950	0
136	20231213	175000	958266300	26950	26950	26950	26950	0
137	20231213	174900	958266300	26950	26950	26950	26950	0
138	20231213	174800	958266300	26950	26950	26950	26950	0
139	20231213	174700	958266300	26950	26950	26950	26950	0
140	20231213	174600	958266300	26950	26950	26950	26950	0
141	20231213	174500	958266300	26950	26950	26950	26950	0
142	20231213	174400	958266300	26950	26950	26950	26950	0
143	20231213	174300	958266300	26950	26950	26950	26950	0
144	20231213	174200	958266300	26950	26950	26950	26950	0
145	20231213	174100	958266300	26950	26950	26950	26950	0
146	20231213	174000	958266300	26950	26950	26950	26950	0
147	20231213	173900	958266300	26950	26950	26950	26950	0
148	20231213	173800	958266300	26950	26950	26950	26950	0
149	20231213	173700	958266300	26950	26950	26950	26950	0
150	20231213	173600	958266300	26950	26950	26950	26950	0
151	20231213	173500	958266300	26950	26950	26950	26950	0
152	20231213	173400	958266300	26950	26950	26950	26950	107
153	20231213	173300	958266300	26950	26950	26950	26950	0
154	20231213	173200	958266300	26950	26950	26950	26950	0
155	20231213	173100	958266300	26950	26950	26950	26950	0
156	20231213	173000	958266300	26950	26950	26950	26950	0
157	20231213	172900	958266300	26950	26950	26950	26950	0
158	20231213	172800	958266300	26950	26950	26950	26950	0
159	20231213	172700	958266300	26950	26950	26950	26950	0
160	20231213	172600	958266300	26950	26950	26950	26950	0
161	20231213	172500	958266300	26950	26950	26950	26950	0
162	20231213	172400	958266300	26950	26950	26950	26950	0
163	20231213	172300	958266300	26950	26950	26950	26950	0
164	20231213	172200	958266300	26950	26950	26950	26950	0
165	20231213	172100	958266300	26950	26950	26950	26950	0
166	20231213	172000	958266300	26950	26950	26950	26950	0
167	20231213	171900	958266300	26950	26950	26950	26950	0
168	20231213	171800	958266300	26950	26950	26950	26950	0
169	20231213	171700	958266300	26950	26950	26950	26950	0
170	20231213	171600	958266300	26950	26950	26950	26950	0
171	20231213	171500	958266300	26950	26950	26950	26950	0
172	20231213	171400	958266300	26950	26950	26950	26950	0
173	20231213	171300	958266300	26950	26950	26950	26950	0
174	20231213	171200	958266300	26950	26950	26950	26950	0
175	20231213	171100	958266300	26950	26950	26950	26950	0
176	20231213	171000	958266300	26950	26950	26950	26950	0
177	20231213	170900	958266300	26950	26950	26950	26950	0
178	20231213	170800	958266300	26950	26950	26950	26950	0
179	20231213	170700	958266300	26950	26950	26950	26950	0
180	20231213	170600	958266300	26950	26950	26950	26950	0
181	20231213	170500	958266300	26950	26950	26950	26950	0
182	20231213	170400	958266300	26950	26950	26950	26950	107
183	20231213	170300	958266300	26950	26950	26950	26950	0
184	20231213	170200	958266300	26950	26950	26950	26950	0
185	20231213	170100	958266300	26950	26950	26950	26950	0
186	20231213	170000	958266300	26950	26950	26950	26950	0
187	20231213	165900	958266300	26950	26950	26950	26950	0
188	20231213	165800	958266300	26950	26950	26950	26950	0
189	20231213	165700	958266300	26950	26950	26950	26950	0
190	20231213	165600	958266300	26950	26950	26950	26950	0
191	20231213	165500	958266300	26950	26950	26950	26950	0
192	20231213	165400	958266300	26950	26950	26950	26950	0
193	20231213	165300	958266300	26950	26950	26950	26950	0
194	20231213	165200	958266300	26950	26950	26950	26950	0
195	20231213	165100	958266300	26950	26950	26950	26950	0
196	20231213	165000	958266300	26950	26950	26950	26950	0
197	20231213	164900	958266300	26950	26950	26950	26950	0
198	20231213	164800	958266300	26950	26950	26950	26950	0
199	20231213	164700	958266300	26950	26950	26950	26950	0
200	20231213	164600	958266300	26950	26950	26950	26950	0
201	20231213	164500	958266300	26950	26950	26950	26950	0
202	20231213	164400	958266300	26950	26950	26950	26950	0
203	20231213	164300	958266300	26950	26950	26950	26950	0
204	20231213	164200	958266300	26950	26950	26950	26950	0
205	20231213	164100	958266300	26950	26950	26950	26950	0
206	20231213	164000	958266300	26950	26950	26950	26950	0
207	20231213	163900	958266300	26950	26950	26950	26950	0
208	20231213	163800	958266300	26950	26950	26950	26950	0
209	20231213	163700	958266300	26950	26950	26950	26950	0
210	20231213	163600	958266300	26950	26950	26950	26950	0
211	20231213	163500	958266300	26950	26950	26950	26950	0
212	20231213	163400	958266300	26950	26950	26950	26950	107
213	20231213	163300	958266300	26950	26950	26950	26950	0
214	20231213	163200	958266300	26950	26950	26950	26950	0
215	20231213	163100	958266300	26950	26950	26950	26950	0
216	20231213	163000	958266300	26950	26950	26950	26950	0
217	20231213	162900	958266300	26950	26950	26950	26950	0
218	20231213	162800	958266300	26950	26950	26950	26950	0
219	20231213	162700	958266300	26950	26950	26950	26950	0
220	20231213	162600	958266300	26950	26950	26950	26950	0
221	20231213	162500	958266300	26950	26950	26950	26950	0
222	20231213	162400	958266300	26950	26950	26950	26950	0
223	20231213	162300	958266300	26950	26950	26950	26950	0
224	20231213	162200	958266300	26950	26950	26950	26950	0
225	20231213	162100	958266300	26950	26950	26950	26950	0
226	20231213	162000	958266300	26950	26950	26950	26950	0
227	20231213	161900	958266300	26950	26950	26950	26950	0
228	20231213	161800	958266300	26950	26950	26950	26950	0
229	20231213	161700	958266300	26950	26950	26950	26950	0
230	20231213	161600	958266300	26950	26950	26950	26950	0
231	20231213	161500	958266300	26950	26950	26950	26950	0
232	20231213	161400	958266300	26950	26950	26950	26950	0
233	20231213	161300	958266300	26950	26950	26950	26950	0
234	20231213	161200	958266300	26950	26950	26950	26950	0
235	20231213	161100	958266300	26950	26950	26950	26950	0
236	20231213	161000	958266300	26950	26950	26950	26950	0
237	20231213	160900	958266300	26950	26950	26950	26950	0
238	20231213	160800	958266300	26950	26950	26950	26950	0
239	20231213	160700	958266300	26950	26950	26950	26950	0
240	20231213	160600	958266300	26950	26950	26950	26950	0
241	20231213	160500	958266300	26950	26950	26950	26950	0
242	20231213	160400	958266300	26950	26950	26950	26950	107
243	20231213	160300	958266300	26950	26950	26950	26950	0
244	20231213	160200	958266300	26950	26950	26950	26950	0
245	20231213	160100	958266300	26950	26950	26950	26950	0
246	20231213	160000	958266300	26950	26950	26950	26950	0
247	20231213	155900	958266300	26950	26950	26950	26950	0
248	20231213	155800	958266300	26950	26950	26950	26950	0
249	20231213	155700	958266300	26950	26950	26950	26950	0
250	20231213	155600	958266300	26950	26950	26950	26950	0
251	20231213	155500	958266300	26950	26950	26950	26950	0
252	20231213	155400	958266300	26950	26950	26950	26950	0
253	20231213	155300	958266300	26950	26950	26950	26950	0
254	20231213	155200	958266300	26950	26950	26950	26950	0
255	20231213	155100	958266300	26950	26950	26950	26950	0
256	20231213	155000	958266300	26950	26950	26950	26950	0
257	20231213	154900	958266300	26950	26950	26950	26950	0
258	20231213	154800	958266300	26950	26950	26950	26950	0
259	20231213	154700	958266300	26950	26950	26950	26950	0
260	20231213	154600	958266300	26950	26950	26950	26950	0
261	20231213	154500	958266300	26950	26950	26950	26950	0
262	20231213	154400	958266300	26950	26950	26950	26950	0
263	20231213	154300	958266300	26950	26950	26950	26950	0
264	20231213	154200	958266300	26950	26950	26950	26950	0
265	20231213	154100	958266300	26950	26950	26950	26950	0
266	20231213	154000	958266300	26950	26950	26950	26950	0
267	20231213	153900	958266300	26950	26950	26950	26950	0
268	20231213	153800	958266300	26950	26950	26950	26950	0
269	20231213	153700	958266300	26950	26950	26950	26950	0
270	20231213	153600	958266300	26950	26950	26950	26950	0
271	20231213	153500	958266300	26950	26950	26950	26950	0
272	20231213	153400	958266300	26950	26950	26950	26950	107
273	20231213	153300	958266300	26950	26950	26950	26950	0
274	20231213	153200	958266300	26950	26950	26950	26950	0
275	20231213	153100	958266300	26950	26950	26950	26950	0
276	20231213	153000	958266300	26950	26950	26950	26950	107
277	20231213	152900	955382650	26900	26900	26900	26900	0
278	20231213	152800	955382650	26900	26900	26900	26900	0
279	20231213	152700	955382650	26900	26900	26900	26900	0
280	20231213	152600	955382650	26900	26900	26900	26900	0
281	20231213	152500	955382650	26900	26900	26900	26900	0
282	20231213	152400	955382650	26900	26900	26900	26900	0
283	20231213	152300	955382650	26900	26900	26900	26900	0
284	20231213	152200	955382650	26900	26900	26900	26900	0
285	20231213	152100	955382650	26900	26900	26900	26900	0
286	20231213	152000	955382650	26900	26900	26900	26900	0
287	20231213	151900	955382650	26900	26950	26950	26900	46
288	20231213	151800	954143250	26950	26950	26950	26950	31
289	20231213	151700	953307800	26950	26950	26950	26900	72
290	20231213	151600	951367500	26900	26900	26950	26900	63
291	20231213	151500	949670400	26950	26900	26950	26900	56
292	20231213	151400	948162750	26900	26850	26900	26850	54
293	20231213	151300	946710550	26900	26950	26950	26900	61
294	20231213	151200	945067850	26950	26950	26950	26850	76
295	20231213	151100	943021100	26900	26900	26900	26900	24
296	20231213	151000	942375500	26850	26950	26950	26850	68
297	20231213	150900	940544950	26950	26950	26950	26850	79
298	20231213	150800	938417750	26850	26900	26900	26850	109
299	20231213	150700	935489450	26950	26850	26950	26850	129
300	20231213	150600	932021800	26900	27000	27000	26900	104
301	20231213	150500	929221200	27000	26950	27000	26900	84
302	20231213	150400	926959000	26950	26900	26950	26900	57
303	20231213	150300	925422950	26950	26950	26950	26950	80
304	20231213	150200	923266950	26900	26950	26950	26900	47
305	20231213	150100	922000450	26950	26900	26950	26900	68
306	20231213	150000	920167950	26950	26850	26950	26850	83
307	20231213	145900	917932000	26900	26900	26950	26900	120
308	20231213	145800	914702750	27000	26950	27000	26900	67
309	20231213	145700	912896250	26950	26950	26950	26900	73
310	20231213	145600	910929750	26950	26900	26950	26850	84
311	20231213	145500	908668050	26900	26900	26950	26850	368
312	20231213	145400	898766600	26950	26950	26950	26900	91
313	20231213	145300	896314750	26950	26900	26950	26900	250
314	20231213	145200	889588450	26950	26900	26950	26900	91
315	20231213	145100	887138200	26900	26850	26950	26850	85
316	20231213	145000	884849300	26850	26850	26900	26850	48
317	20231213	144900	883559250	26900	26900	26900	26850	86
318	20231213	144800	881245900	26850	26850	26900	26850	68
319	20231213	144700	879418600	26900	26850	26900	26850	78
320	20231213	144600	877322150	26850	26950	26950	26850	223
321	20231213	144500	871331200	26950	26850	26950	26850	57
322	20231213	144400	869795950	26900	26900	26900	26850	76
323	20231213	144300	867751800	26950	26900	26950	26900	81
324	20231213	144200	865569250	26950	26850	26950	26850	84
325	20231213	144100	863307250	26850	26900	26900	26850	48
326	20231213	144000	862016600	26950	26850	26950	26850	82
327	20231213	143900	859808900	26850	26950	26950	26850	45
328	20231213	143800	858597650	26900	26850	26900	26850	70
329	20231213	143700	856715950	26850	26850	26900	26850	100
330	20231213	143600	854026550	26900	26900	26900	26850	103
331	20231213	143500	851257050	26850	26900	26900	26850	130
332	20231213	143400	847760100	26950	26900	26950	26900	80
333	20231213	143300	845604400	26900	26950	26950	26900	111
334	20231213	143200	842614850	26900	26900	26900	26900	9
335	20231213	143100	842372750	26850	26900	26950	26850	121
336	20231213	143000	839116400	26900	26900	26950	26900	85
337	20231213	142900	836827100	26900	26950	26950	26900	32
338	20231213	142800	835964850	26950	26900	26950	26900	97
339	20231213	142700	833352100	26950	26950	26950	26900	126
340	20231213	142600	829957400	26900	26900	26950	26900	59
341	20231213	142500	828369000	26950	26900	26950	26900	126
342	20231213	142400	824975600	26950	26900	26950	26900	67
343	20231213	142300	823170250	26950	27000	27000	26900	45
344	20231213	142200	821956300	26950	26950	27000	26950	79
345	20231213	142100	819825750	26900	27000	27000	26900	86
346	20231213	142000	817505800	27000	26950	27000	26950	33
347	20231213	141900	816615200	27000	27000	27000	26900	70
348	20231213	141800	814728000	27000	27000	27000	26950	84
349	20231213	141700	812460500	27000	27000	27000	27000	36
350	20231213	141600	811488500	27000	26900	27000	26900	96
351	20231213	141500	808900500	26900	26950	26950	26900	204
352	20231213	141400	803403800	27000	27000	27000	27000	23
353	20231213	141300	802782800	27000	27000	27000	26950	115
354	20231213	141200	799679900	27000	26950	27000	26950	41
355	20231213	141100	798573100	26950	27000	27000	26950	59
356	20231213	141000	796980900	26950	26950	26950	26950	51
357	20231213	140900	795606450	27000	26950	27000	26950	54
358	20231213	140800	794148750	27000	26900	27000	26900	59
359	20231213	140700	792559900	26950	26900	26950	26900	77
360	20231213	140600	790484900	26900	26900	26950	26900	88
361	20231213	140500	788114950	26950	26950	26950	26900	289
362	20231213	140400	780338250	26950	27000	27000	26950	168
363	20231213	140300	775806950	26950	26950	27000	26950	66
364	20231213	140200	774026750	26950	27000	27000	26950	63
365	20231213	140100	772326500	27000	26950	27000	26950	46
366	20231213	140000	771085300	26950	26900	27000	26900	553
367	20231213	135900	756179650	26900	26950	26950	26900	55
368	20231213	135800	754698400	26950	26900	26950	26900	88
369	20231213	135700	752327250	26900	26950	26950	26850	66
370	20231213	135600	750550250	26950	26950	26950	26850	72
371	20231213	135500	748611650	26950	26900	26950	26900	271
372	20231213	135400	741318650	26950	26950	26950	26900	91
373	20231213	135300	738867100	26900	26950	26950	26900	80
374	20231213	135200	736712600	26950	26950	26950	26950	56
375	20231213	135100	735203400	26950	26900	26950	26900	97
376	20231213	135000	732591350	26950	26900	26950	26900	95
377	20231213	134900	730031800	26950	26900	27000	26900	143
378	20231213	134800	726177200	26950	26950	27000	26900	122
379	20231213	134700	722888250	27000	27000	27000	27000	44
380	20231213	134600	721700250	27000	27000	27000	26950	75
381	20231213	134500	719675900	27000	26950	27000	26950	84
382	20231213	134400	717409950	27000	27000	27000	27000	111
383	20231213	134300	714412950	27000	26950	27000	26950	49
384	20231213	134200	713090900	26950	27000	27000	26950	64
385	20231213	134100	711363650	26950	26950	27000	26950	54
386	20231213	134000	709907100	26950	26950	26950	26950	60
387	20231213	133900	708290100	27000	26950	27000	26950	71
388	20231213	133800	706375400	26950	27000	27000	26950	51
389	20231213	133700	704999800	27000	26950	27000	26950	47
390	20231213	133600	703731650	26900	26950	27000	26900	76
391	20231213	133500	701682400	26900	26950	27000	26900	45
392	20231213	133400	700468900	26950	26950	26950	26900	53
393	20231213	133300	699040600	26950	27000	27000	26950	63
394	20231213	133200	697340950	26950	26950	26950	26900	34
395	20231213	133100	696425650	26950	26900	27000	26900	68
396	20231213	133000	694592700	26950	26900	26950	26900	65
397	20231213	132900	692841400	26950	26950	26950	26900	58
398	20231213	132800	691279150	26950	26950	26950	26900	85
399	20231213	132700	688989750	26950	26900	27000	26900	66
400	20231213	132600	687209850	26900	26950	26950	26900	58
401	20231213	132500	685648150	26950	26900	27000	26900	92
402	20231213	132400	683170050	26950	26950	26950	26900	71
403	20231213	132300	681256650	26950	27000	27000	26950	33
404	20231213	132200	680366950	27000	26950	27000	26900	156
405	20231213	132100	676162400	26950	26950	26950	26900	50
406	20231213	132000	674815300	26950	26950	26950	26900	53
407	20231213	131900	673387150	26950	26950	26950	26900	65
408	20231213	131800	671636200	26950	26900	27000	26900	63
409	20231213	131700	669937550	26900	26950	26950	26900	29
410	20231213	131600	669156200	26950	27000	27000	26900	103
411	20231213	131500	666377950	26950	26900	26950	26900	53
412	20231213	131400	664950050	26950	26950	26950	26950	30
413	20231213	131300	664141550	27000	26950	27000	26950	58
414	20231213	131200	662576950	27000	26900	27000	26900	325
415	20231213	131100	653817000	26950	26950	26950	26900	74
416	20231213	131000	651824200	26950	26900	26950	26900	64
417	20231213	130900	650099850	26850	26850	26850	26850	3
418	20231213	130800	650019300	26800	26850	26900	26800	456
419	20231213	130700	637754550	26900	26900	26900	26900	36
420	20231213	130600	636786150	26800	26850	26850	26800	39
421	20231213	130500	635739450	26750	26800	26850	26750	150
422	20231213	130400	631719000	26850	26850	26850	26850	61
423	20231213	130300	630081150	26850	26850	26900	26800	53
424	20231213	130200	628656650	26850	26900	26900	26850	53
425	20231213	130100	627231700	26900	26850	26900	26850	80
426	20231213	130000	625080950	26850	26850	26900	26850	89
427	20231213	125900	622688500	26850	26900	26900	26850	48
428	20231213	125800	621398150	26900	26900	26900	26850	80
429	20231213	125700	619247350	26900	26800	26900	26800	61
430	20231213	125600	617607950	26800	26900	26900	26800	70
431	20231213	125500	615726200	26850	26850	26850	26850	30
432	20231213	125400	614920700	26900	26900	26900	26850	82
433	20231213	125300	612715950	26900	26900	26900	26850	81
434	20231213	125200	610538250	26900	26850	26900	26850	26
435	20231213	125100	609838900	26850	26850	26900	26800	71
436	20231213	125000	607931750	26850	26900	26900	26850	90
437	20231213	124900	605511400	26900	26900	26900	26900	32
438	20231213	124800	604650600	26850	26850	26850	26850	88
439	20231213	124700	602287800	26850	26900	26900	26800	38
440	20231213	124600	601266000	26850	26900	26900	26850	48
441	20231213	124500	599975950	26850	26850	26850	26800	27
442	20231213	124400	599251050	26900	26850	26900	26850	152
443	20231213	124300	595168550	26850	26850	26850	26850	52
444	20231213	124200	593772350	26850	26900	26900	26850	93
445	20231213	124100	591271600	26900	26950	26950	26850	58
446	20231213	124000	589709950	26850	26850	26900	26850	57
447	20231213	123900	588178200	26850	26900	26950	26850	79
448	20231213	123800	586051100	26900	26900	26950	26900	78
449	20231213	123700	583950150	26900	26900	26900	26900	24
450	20231213	123600	583304550	26900	26900	26950	26900	54
451	20231213	123500	581850450	26950	26950	26950	26900	89
452	20231213	123400	579453500	26900	26950	26950	26900	75
453	20231213	123300	577433250	26950	26900	26950	26900	68
454	20231213	123200	575602300	26950	26950	26950	26850	44
455	20231213	123100	574416750	26850	26950	26950	26850	275
456	20231213	123000	567007850	26900	26900	26950	26900	117
457	20231213	122900	563857450	26900	26950	26950	26900	58
458	20231213	122800	562294500	26900	26950	26950	26900	185
459	20231213	122700	557310600	26900	26900	26950	26900	32
460	20231213	122600	556448300	26950	26950	26950	26850	93
461	20231213	122500	553944350	26950	27000	27050	26950	2480
462	20231213	122400	486984550	27000	26950	27000	26950	461
463	20231213	122300	474538000	26950	26950	27000	26950	435
464	20231213	122200	462811800	26950	26900	26950	26900	26
465	20231213	122100	462111150	26900	26900	26950	26900	148
466	20231213	122000	458126900	26900	26950	26950	26900	747
467	20231213	121900	438029000	26950	26900	26950	26900	64
468	20231213	121800	436304500	26900	26950	27000	26900	807
469	20231213	121700	414556200	26900	26900	26900	26900	428
470	20231213	121600	403043000	26900	26850	26900	26850	63
471	20231213	121500	401350200	26900	26850	26900	26800	44
472	20231213	121400	400168050	26850	26850	26900	26850	74
473	20231213	121300	398179600	26850	26850	26900	26850	58
474	20231213	121200	396621050	26900	26800	26900	26800	32
475	20231213	121100	395760350	26850	26900	26900	26850	267
476	20231213	121000	388589900	26850	26850	26900	26850	39
477	20231213	120900	387541450	26900	26850	26900	26850	44
478	20231213	120800	386358200	26800	26900	26900	26800	79
479	20231213	120700	384236100	26850	26850	26850	26850	0
480	20231213	120600	384236100	26850	26900	26900	26850	120
481	20231213	120500	381011200	26850	26850	26900	26850	75
482	20231213	120400	378994600	26850	26850	26850	26850	7
483	20231213	120300	378806650	26850	26850	26850	26800	38
484	20231213	120200	377786800	26850	26900	26900	26850	59
485	20231213	120100	376199900	26850	26850	26850	26850	27
486	20231213	120000	375474950	26900	26800	26900	26800	57
487	20231213	115900	373944100	26800	26850	26850	26800	146
488	20231213	115800	370030050	26850	26900	26900	26800	31
489	20231213	115700	369198550	26900	26850	26900	26800	237
490	20231213	115600	362834300	26850	26850	26850	26800	148
491	20231213	115500	358861600	26850	26750	26850	26750	15
492	20231213	115400	358459850	26800	26850	26850	26800	85
493	20231213	115300	356178500	26800	26800	26850	26800	58
494	20231213	115200	354622850	26750	26750	26800	26750	11
495	20231213	115100	354328300	26800	26750	26850	26700	211
496	20231213	115000	348680800	26850	26800	26850	26750	93
497	20231213	114900	346187350	26800	26800	26800	26750	48
498	20231213	114800	344901700	26850	26800	26850	26750	81
499	20231213	114700	342730100	26850	26750	26850	26750	61
500	20231213	114600	341094150	26750	26800	26800	26750	68
501	20231213	114500	339272900	26800	26800	26850	26800	84
502	20231213	114400	337020200	26850	26750	26850	26750	148
503	20231213	114300	333051050	26750	26750	26800	26750	74
504	20231213	114200	331070400	26750	26750	26750	26700	144
505	20231213	114100	327218450	26750	26750	26750	26700	152
506	20231213	114000	323154250	26700	26750	26750	26700	50
507	20231213	113900	321818000	26700	26650	26700	26650	36
508	20231213	113800	320857600	26650	26750	26750	26650	45
509	20231213	113700	319655350	26650	26650	26750	26650	17
510	20231213	113600	319202200	26700	26600	26700	26600	89
511	20231213	113500	316829100	26650	26550	26650	26550	26
512	20231213	113400	316137650	26600	26550	26600	26550	25
513	20231213	113300	315473350	26600	26550	26600	26550	13
514	20231213	113200	315128100	26550	26550	26600	26550	21
515	20231213	113100	314570250	26550	26550	26550	26550	28
516	20231213	113000	313826850	26550	26550	26550	26550	11
517	20231213	112900	313534800	26600	26650	26650	26600	31
518	20231213	112800	312710050	26600	26600	26600	26600	21
519	20231213	112700	312151450	26650	26650	26650	26650	6
520	20231213	112600	311991550	26600	26600	26600	26600	45
521	20231213	112500	310794550	26600	26600	26650	26600	19
522	20231213	112400	310288850	26600	26650	26650	26600	24
523	20231213	112300	309650150	26600	26600	26600	26600	35
524	20231213	112200	308719150	26650	26600	26650	26600	7
525	20231213	112100	308532650	26600	26600	26600	26600	35
526	20231213	112000	307601650	26600	26600	26650	26600	31
527	20231213	111900	306776800	26600	26600	26600	26600	16
528	20231213	111800	306351200	26650	26600	26650	26600	17
529	20231213	111700	305898700	26600	26650	26650	26600	29
530	20231213	111600	305127000	26600	26650	26650	26600	132
531	20231213	111500	301610800	26650	26600	26650	26600	29
532	20231213	111400	300839350	26650	26650	26650	26650	1
533	20231213	111300	300812700	26650	26600	26650	26600	12
534	20231213	111200	300493300	26600	26650	26650	26600	21
535	20231213	111100	299934400	26600	26650	26650	26600	114
536	20231213	111000	296897500	26600	26550	26600	26550	18
537	20231213	110900	296419150	26600	26550	26600	26550	28
538	20231213	110800	295675100	26650	26600	26650	26550	17
539	20231213	110700	295223000	26600	26600	26600	26550	20
540	20231213	110600	294691450	26550	26550	26550	26550	24
541	20231213	110500	294054250	26550	26550	26550	26550	10
542	20231213	110400	293788750	26600	26600	26600	26600	30
543	20231213	110300	292990750	26600	26600	26650	26600	30
544	20231213	110200	292192450	26600	26600	26600	26600	2
545	20231213	110100	292139250	26600	26550	26600	26550	23
546	20231213	110000	291528300	26500	26500	26550	26500	70
547	20231213	105900	289671000	26600	26600	26600	26600	1
548	20231213	105800	289644400	26500	26500	26650	26500	280
549	20231213	105700	282202550	26550	26550	26550	26550	46
550	20231213	105600	280981250	26550	26550	26650	26550	73
551	20231213	105500	279037700	26550	26600	26600	26550	32
552	20231213	105400	278187800	26550	26550	26550	26550	0
553	20231213	105300	278187800	26550	26550	26600	26550	33
554	20231213	105200	277311350	26550	26550	26550	26550	19
555	20231213	105100	276806900	26550	26550	26550	26550	9
556	20231213	105000	276567950	26550	26600	26600	26550	26
557	20231213	104900	275877050	26600	26600	26600	26550	17
558	20231213	104800	275424900	26550	26550	26550	26550	21
559	20231213	104700	274867350	26550	26550	26550	26550	2
560	20231213	104600	274814250	26550	26600	26600	26550	42
561	20231213	104500	273698250	26600	26600	26600	26600	11
562	20231213	104400	273405650	26650	26600	26650	26600	25
563	20231213	104300	272740000	26600	26600	26600	26600	30
564	20231213	104200	271942000	26600	26600	26600	26600	16
565	20231213	104100	271516400	26550	26600	26650	26550	35
566	20231213	104000	270585550	26600	26550	26600	26550	47
567	20231213	103900	269335950	26550	26600	26600	26550	17
568	20231213	103800	268884300	26600	26600	26600	26550	74
569	20231213	103700	266916450	26600	26600	26650	26600	41
570	20231213	103600	265825800	26600	26650	26650	26600	88
571	20231213	103500	263481050	26650	26700	26700	26650	22
572	20231213	103400	262894450	26700	26700	26700	26700	9
573	20231213	103300	262654150	26700	26750	27000	26700	597
574	20231213	103200	246577250	26750	26600	27000	26600	4059
575	20231213	103100	137537250	26550	26600	26600	26550	15
576	20231213	103000	137138700	26550	26550	26550	26550	9
577	20231213	102900	136899750	26550	26500	26550	26500	50
578	20231213	102800	135573250	26500	26500	26550	26500	29
579	20231213	102700	134804700	26500	26500	26500	26500	0
580	20231213	102600	134804700	26500	26500	26550	26500	38
581	20231213	102500	133797400	26500	26500	26500	26500	139
582	20231213	102400	130113900	26550	26500	26550	26500	161
583	20231213	102300	125840100	26500	26550	26550	26500	11
584	20231213	102200	125548550	26550	26550	26550	26550	20
585	20231213	102100	125017550	26550	26600	26600	26500	48
586	20231213	102000	123743300	26550	26500	26550	26500	86
587	20231213	101900	121460450	26500	26500	26500	26500	6
588	20231213	101800	121301450	26500	26550	26550	26500	44
589	20231213	101700	120134700	26600	26600	26600	26600	28
590	20231213	101600	119389900	26600	26600	26600	26550	21
591	20231213	101500	118831800	26550	26550	26550	26550	10
592	20231213	101400	118566300	26600	26600	26600	26600	6
593	20231213	101300	118406700	26600	26600	26600	26600	0
594	20231213	101200	118406700	26600	26600	26600	26500	17
595	20231213	101100	117955250	26550	26600	26600	26550	286
596	20231213	101000	110357700	26650	26600	26650	26600	15
597	20231213	100900	109958400	26550	26600	26600	26550	9
598	20231213	100800	109719150	26550	26550	26550	26550	6
599	20231213	100700	109559850	26550	26550	26550	26550	1
600	20231213	100600	109533300	26550	26600	26600	26550	5
601	20231213	100500	109400450	26600	26600	26600	26600	8
602	20231213	100400	109187650	26600	26600	26650	26600	85
603	20231213	100300	106926050	26600	26600	26600	26600	0
604	20231213	100200	106926050	26600	26650	26650	26600	64
605	20231213	100100	105222700	26700	26600	26700	26600	600
606	20231213	100000	89221150	26600	26600	26600	26600	60
607	20231213	095900	87625150	26650	26600	26650	26600	141
608	20231213	095800	83874500	26600	26600	26600	26550	120
609	20231213	095700	80682650	26550	26550	26550	26550	0
610	20231213	095600	80682650	26550	26550	26550	26550	462
611	20231213	095500	68416550	26500	26550	26550	26500	53
612	20231213	095400	67009600	26550	26550	26550	26550	0
613	20231213	095300	67009600	26550	26550	26550	26550	12
614	20231213	095200	66691000	26500	26550	26550	26500	10
615	20231213	095100	66425650	26500	26500	26500	26500	6
616	20231213	095000	66266650	26500	26500	26500	26500	5
617	20231213	094900	66134150	26550	26550	26550	26550	3
618	20231213	094800	66054500	26550	26500	26550	26500	13
619	20231213	094700	65709650	26500	26500	26550	26500	249
620	20231213	094600	59108350	26500	26500	26500	26500	18
621	20231213	094500	58631350	26450	26450	26450	26450	0
622	20231213	094400	58631350	26450	26450	26450	26450	9
623	20231213	094300	58393300	26500	26500	26500	26500	11
624	20231213	094200	58101800	26500	26500	26500	26500	1
625	20231213	094100	58075300	26450	26450	26450	26450	3
626	20231213	094000	57995950	26500	26500	26500	26500	12
627	20231213	093900	57677950	26500	26450	26500	26450	4
628	20231213	093800	57572100	26450	26450	26450	26450	0
629	20231213	093700	57572100	26450	26450	26450	26450	6
630	20231213	093600	57413400	26450	26450	26450	26450	4
631	20231213	093500	57307600	26400	26400	26400	26400	1
632	20231213	093400	57281200	26400	26400	26400	26400	230
633	20231213	093300	51209200	26400	26400	26400	26400	3
634	20231213	093200	51130000	26400	26400	26400	26400	6
635	20231213	093100	50971600	26450	26450	26450	26450	0
636	20231213	093000	50971600	26450	26450	26450	26450	0
637	20231213	092900	50971600	26450	26500	26500	26450	569
638	20231213	092800	35916550	26500	26500	26500	26500	0
639	20231213	092700	35916550	26500	26500	26500	26500	57
640	20231213	092600	34406050	26500	26500	26500	26500	4
641	20231213	092500	34300050	26500	26500	26500	26500	40
642	20231213	092400	33240050	26500	26500	26500	26500	3
643	20231213	092300	33160550	26450	26500	26500	26450	63
644	20231213	092200	31491700	26500	26500	26500	26500	28
645	20231213	092100	30749700	26500	26500	26500	26500	0
646	20231213	092000	30749700	26500	26500	26500	26500	59
647	20231213	091900	29186200	26500	26500	26500	26500	52
648	20231213	091800	27808200	26550	26550	26550	26550	0
649	20231213	091700	27808200	26550	26550	26550	26550	0
650	20231213	091600	27808200	26550	26550	26550	26550	1
651	20231213	091500	27781650	26500	26500	26500	26500	1
652	20231213	091400	27755150	26500	26400	26500	26400	161
653	20231213	091300	23494750	26400	26400	26400	26400	0
654	20231213	091200	23494750	26400	26400	26400	26400	0
655	20231213	091100	23494750	26400	26400	26400	26400	0
656	20231213	091000	23494750	26400	26450	26450	26400	227
657	20231213	090900	17493300	26450	26450	26450	26450	16
658	20231213	090800	17070100	26450	26450	26450	26450	4
659	20231213	090700	16964300	26450	26450	26450	26450	5
660	20231213	090600	16832050	26450	26450	26450	26450	1
661	20231213	090500	16805600	26450	26450	26450	26450	1
662	20231213	090400	16779150	26450	26450	26450	26450	0
663	20231213	090300	16779150	26450	26450	26450	26450	21
664	20231213	090200	16223700	26450	26450	26450	26450	0
665	20231213	090100	16223700	26450	26450	26450	26450	0
666	20231213	090000	16223700	26450	26550	26550	26450	613