KissMeData/042600/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192300	2858587950	28550	28550	28550	28550	2957
3	20231214	192200	2858587950	28550	28550	28550	28550	0
4	20231214	192100	2858587950	28550	28550	28550	28550	0
5	20231214	192000	2858587950	28550	28550	28550	28550	0
6	20231214	191900	2858587950	28550	28550	28550	28550	0
7	20231214	191800	2858587950	28550	28550	28550	28550	0
8	20231214	191700	2858587950	28550	28550	28550	28550	0
9	20231214	191600	2858587950	28550	28550	28550	28550	0
10	20231214	191500	2858587950	28550	28550	28550	28550	0
11	20231214	191400	2858587950	28550	28550	28550	28550	0
12	20231214	191300	2858587950	28550	28550	28550	28550	0
13	20231214	191200	2858587950	28550	28550	28550	28550	0
14	20231214	191100	2858587950	28550	28550	28550	28550	0
15	20231214	191000	2858587950	28550	28550	28550	28550	0
16	20231214	190900	2858587950	28550	28550	28550	28550	0
17	20231214	190800	2858587950	28550	28550	28550	28550	0
18	20231214	190700	2858587950	28550	28550	28550	28550	0
19	20231214	190600	2858587950	28550	28550	28550	28550	0
20	20231214	190500	2858587950	28550	28550	28550	28550	0
21	20231214	190400	2858587950	28550	28550	28550	28550	0
22	20231214	190300	2858587950	28550	28550	28550	28550	0
23	20231214	190200	2858587950	28550	28550	28550	28550	0
24	20231214	190100	2858587950	28550	28550	28550	28550	0
25	20231214	190000	2858587950	28550	28550	28550	28550	0
26	20231214	185900	2858587950	28550	28550	28550	28550	0
27	20231214	185800	2858587950	28550	28550	28550	28550	0
28	20231214	185700	2858587950	28550	28550	28550	28550	0
29	20231214	185600	2858587950	28550	28550	28550	28550	0
30	20231214	185500	2858587950	28550	28550	28550	28550	0
31	20231214	185400	2858587950	28550	28550	28550	28550	0
32	20231214	185300	2858587950	28550	28550	28550	28550	2957
33	20231214	185200	2858587950	28550	28550	28550	28550	0
34	20231214	185100	2858587950	28550	28550	28550	28550	0
35	20231214	185000	2858587950	28550	28550	28550	28550	0
36	20231214	184900	2858587950	28550	28550	28550	28550	0
37	20231214	184800	2858587950	28550	28550	28550	28550	0
38	20231214	184700	2858587950	28550	28550	28550	28550	0
39	20231214	184600	2858587950	28550	28550	28550	28550	0
40	20231214	184500	2858587950	28550	28550	28550	28550	0
41	20231214	184400	2858587950	28550	28550	28550	28550	0
42	20231214	184300	2858587950	28550	28550	28550	28550	0
43	20231214	184200	2858587950	28550	28550	28550	28550	0
44	20231214	184100	2858587950	28550	28550	28550	28550	0
45	20231214	184000	2858587950	28550	28550	28550	28550	0
46	20231214	183900	2858587950	28550	28550	28550	28550	0
47	20231214	183800	2858587950	28550	28550	28550	28550	0
48	20231214	183700	2858587950	28550	28550	28550	28550	0
49	20231214	183600	2858587950	28550	28550	28550	28550	0
50	20231214	183500	2858587950	28550	28550	28550	28550	0
51	20231214	183400	2858587950	28550	28550	28550	28550	0
52	20231214	183300	2858587950	28550	28550	28550	28550	0
53	20231214	183200	2858587950	28550	28550	28550	28550	0
54	20231214	183100	2858587950	28550	28550	28550	28550	0
55	20231214	183000	2858587950	28550	28550	28550	28550	0
56	20231214	182900	2858587950	28550	28550	28550	28550	0
57	20231214	182800	2858587950	28550	28550	28550	28550	0
58	20231214	182700	2858587950	28550	28550	28550	28550	0
59	20231214	182600	2858587950	28550	28550	28550	28550	0
60	20231214	182500	2858587950	28550	28550	28550	28550	0
61	20231214	182400	2858587950	28550	28550	28550	28550	0
62	20231214	182300	2858587950	28550	28550	28550	28550	2957
63	20231214	182200	2858587950	28550	28550	28550	28550	0
64	20231214	182100	2858587950	28550	28550	28550	28550	0
65	20231214	182000	2858587950	28550	28550	28550	28550	0
66	20231214	181900	2858587950	28550	28550	28550	28550	0
67	20231214	181800	2858587950	28550	28550	28550	28550	0
68	20231214	181700	2858587950	28550	28550	28550	28550	0
69	20231214	181600	2858587950	28550	28550	28550	28550	0
70	20231214	181500	2858587950	28550	28550	28550	28550	0
71	20231214	181400	2858587950	28550	28550	28550	28550	0
72	20231214	181300	2858587950	28550	28550	28550	28550	0
73	20231214	181200	2858587950	28550	28550	28550	28550	0
74	20231214	181100	2858587950	28550	28550	28550	28550	0
75	20231214	181000	2858587950	28550	28550	28550	28550	0
76	20231214	180900	2858587950	28550	28550	28550	28550	0
77	20231214	180800	2858587950	28550	28550	28550	28550	0
78	20231214	180700	2858587950	28550	28550	28550	28550	0
79	20231214	180600	2858587950	28550	28550	28550	28550	0
80	20231214	180500	2858587950	28550	28550	28550	28550	0
81	20231214	180400	2858587950	28550	28550	28550	28550	0
82	20231214	180300	2858587950	28550	28550	28550	28550	0
83	20231214	180200	2858587950	28550	28550	28550	28550	0
84	20231214	180100	2858587950	28550	28550	28550	28550	0
85	20231214	180000	2858587950	28550	28550	28550	28550	0
86	20231214	175900	2858587950	28550	28550	28550	28550	0
87	20231214	175800	2858587950	28550	28550	28550	28550	0
88	20231214	175700	2858587950	28550	28550	28550	28550	0
89	20231214	175600	2858587950	28550	28550	28550	28550	0
90	20231214	175500	2858587950	28550	28550	28550	28550	0
91	20231214	175400	2858587950	28550	28550	28550	28550	0
92	20231214	175300	2858587950	28550	28550	28550	28550	2957
93	20231214	175200	2858587950	28550	28550	28550	28550	0
94	20231214	175100	2858587950	28550	28550	28550	28550	0
95	20231214	175000	2858587950	28550	28550	28550	28550	0
96	20231214	174900	2858587950	28550	28550	28550	28550	0
97	20231214	174800	2858587950	28550	28550	28550	28550	0
98	20231214	174700	2858587950	28550	28550	28550	28550	0
99	20231214	174600	2858587950	28550	28550	28550	28550	0
100	20231214	174500	2858587950	28550	28550	28550	28550	0
101	20231214	174400	2858587950	28550	28550	28550	28550	0
102	20231214	174300	2858587950	28550	28550	28550	28550	0
103	20231214	174200	2858587950	28550	28550	28550	28550	0
104	20231214	174100	2858587950	28550	28550	28550	28550	0
105	20231214	174000	2858587950	28550	28550	28550	28550	0
106	20231214	173900	2858587950	28550	28550	28550	28550	0
107	20231214	173800	2858587950	28550	28550	28550	28550	0
108	20231214	173700	2858587950	28550	28550	28550	28550	0
109	20231214	173600	2858587950	28550	28550	28550	28550	0
110	20231214	173500	2858587950	28550	28550	28550	28550	0
111	20231214	173400	2858587950	28550	28550	28550	28550	0
112	20231214	173300	2858587950	28550	28550	28550	28550	0
113	20231214	173200	2858587950	28550	28550	28550	28550	0
114	20231214	173100	2858587950	28550	28550	28550	28550	0
115	20231214	173000	2858587950	28550	28550	28550	28550	0
116	20231214	172900	2858587950	28550	28550	28550	28550	0
117	20231214	172800	2858587950	28550	28550	28550	28550	0
118	20231214	172700	2858587950	28550	28550	28550	28550	0
119	20231214	172600	2858587950	28550	28550	28550	28550	0
120	20231214	172500	2858587950	28550	28550	28550	28550	0
121	20231214	172400	2858587950	28550	28550	28550	28550	0
122	20231214	172300	2858587950	28550	28550	28550	28550	2957
123	20231214	172200	2858587950	28550	28550	28550	28550	0
124	20231214	172100	2858587950	28550	28550	28550	28550	0
125	20231214	172000	2858587950	28550	28550	28550	28550	0
126	20231214	171900	2858587950	28550	28550	28550	28550	0
127	20231214	171800	2858587950	28550	28550	28550	28550	0
128	20231214	171700	2858587950	28550	28550	28550	28550	0
129	20231214	171600	2858587950	28550	28550	28550	28550	0
130	20231214	171500	2858587950	28550	28550	28550	28550	0
131	20231214	171400	2858587950	28550	28550	28550	28550	0
132	20231214	171300	2858587950	28550	28550	28550	28550	0
133	20231214	171200	2858587950	28550	28550	28550	28550	0
134	20231214	171100	2858587950	28550	28550	28550	28550	0
135	20231214	171000	2858587950	28550	28550	28550	28550	0
136	20231214	170900	2858587950	28550	28550	28550	28550	0
137	20231214	170800	2858587950	28550	28550	28550	28550	0
138	20231214	170700	2858587950	28550	28550	28550	28550	0
139	20231214	170600	2858587950	28550	28550	28550	28550	0
140	20231214	170500	2858587950	28550	28550	28550	28550	0
141	20231214	170400	2858587950	28550	28550	28550	28550	0
142	20231214	170300	2858587950	28550	28550	28550	28550	0
143	20231214	170200	2858587950	28550	28550	28550	28550	0
144	20231214	170100	2858587950	28550	28550	28550	28550	0
145	20231214	170000	2858587950	28550	28550	28550	28550	0
146	20231214	165900	2858587950	28550	28550	28550	28550	0
147	20231214	165800	2858587950	28550	28550	28550	28550	0
148	20231214	165700	2858587950	28550	28550	28550	28550	0
149	20231214	165600	2858587950	28550	28550	28550	28550	0
150	20231214	165500	2858587950	28550	28550	28550	28550	0
151	20231214	165400	2858587950	28550	28550	28550	28550	0
152	20231214	165300	2858587950	28550	28550	28550	28550	2957
153	20231214	165200	2858587950	28550	28550	28550	28550	0
154	20231214	165100	2858587950	28550	28550	28550	28550	0
155	20231214	165000	2858587950	28550	28550	28550	28550	0
156	20231214	164900	2858587950	28550	28550	28550	28550	0
157	20231214	164800	2858587950	28550	28550	28550	28550	0
158	20231214	164700	2858587950	28550	28550	28550	28550	0
159	20231214	164600	2858587950	28550	28550	28550	28550	0
160	20231214	164500	2858587950	28550	28550	28550	28550	0
161	20231214	164400	2858587950	28550	28550	28550	28550	0
162	20231214	164300	2858587950	28550	28550	28550	28550	0
163	20231214	164200	2858587950	28550	28550	28550	28550	0
164	20231214	164100	2858587950	28550	28550	28550	28550	0
165	20231214	164000	2858587950	28550	28550	28550	28550	0
166	20231214	163900	2858587950	28550	28550	28550	28550	0
167	20231214	163800	2858587950	28550	28550	28550	28550	0
168	20231214	163700	2858587950	28550	28550	28550	28550	0
169	20231214	163600	2858587950	28550	28550	28550	28550	0
170	20231214	163500	2858587950	28550	28550	28550	28550	0
171	20231214	163400	2858587950	28550	28550	28550	28550	0
172	20231214	163300	2858587950	28550	28550	28550	28550	0
173	20231214	163200	2858587950	28550	28550	28550	28550	0
174	20231214	163100	2858587950	28550	28550	28550	28550	0
175	20231214	163000	2858587950	28550	28550	28550	28550	0
176	20231214	162900	2858587950	28550	28550	28550	28550	0
177	20231214	162800	2858587950	28550	28550	28550	28550	0
178	20231214	162700	2858587950	28550	28550	28550	28550	0
179	20231214	162600	2858587950	28550	28550	28550	28550	0
180	20231214	162500	2858587950	28550	28550	28550	28550	0
181	20231214	162400	2858587950	28550	28550	28550	28550	0
182	20231214	162300	2858587950	28550	28550	28550	28550	2957
183	20231214	162200	2858587950	28550	28550	28550	28550	0
184	20231214	162100	2858587950	28550	28550	28550	28550	0
185	20231214	162000	2858587950	28550	28550	28550	28550	0
186	20231214	161900	2858587950	28550	28550	28550	28550	0
187	20231214	161800	2858587950	28550	28550	28550	28550	0
188	20231214	161700	2858587950	28550	28550	28550	28550	0
189	20231214	161600	2858587950	28550	28550	28550	28550	0
190	20231214	161500	2858587950	28550	28550	28550	28550	0
191	20231214	161400	2858587950	28550	28550	28550	28550	0
192	20231214	161300	2858587950	28550	28550	28550	28550	0
193	20231214	161200	2858587950	28550	28550	28550	28550	0
194	20231214	161100	2858587950	28550	28550	28550	28550	0
195	20231214	161000	2858587950	28550	28550	28550	28550	0
196	20231214	160900	2858587950	28550	28550	28550	28550	0
197	20231214	160800	2858587950	28550	28550	28550	28550	0
198	20231214	160700	2858587950	28550	28550	28550	28550	0
199	20231214	160600	2858587950	28550	28550	28550	28550	0
200	20231214	160500	2858587950	28550	28550	28550	28550	0
201	20231214	160400	2858587950	28550	28550	28550	28550	0
202	20231214	160300	2858587950	28550	28550	28550	28550	0
203	20231214	160200	2858587950	28550	28550	28550	28550	0
204	20231214	160100	2858587950	28550	28550	28550	28550	0
205	20231214	160000	2858587950	28550	28550	28550	28550	0
206	20231214	155900	2858587950	28550	28550	28550	28550	0
207	20231214	155800	2858587950	28550	28550	28550	28550	0
208	20231214	155700	2858587950	28550	28550	28550	28550	0
209	20231214	155600	2858587950	28550	28550	28550	28550	0
210	20231214	155500	2858587950	28550	28550	28550	28550	0
211	20231214	155400	2858587950	28550	28550	28550	28550	0
212	20231214	155300	2858587950	28550	28550	28550	28550	2957
213	20231214	155200	2858587950	28550	28550	28550	28550	0
214	20231214	155100	2858587950	28550	28550	28550	28550	0
215	20231214	155000	2858587950	28550	28550	28550	28550	0
216	20231214	154900	2858587950	28550	28550	28550	28550	0
217	20231214	154800	2858587950	28550	28550	28550	28550	0
218	20231214	154700	2858587950	28550	28550	28550	28550	0
219	20231214	154600	2858587950	28550	28550	28550	28550	0
220	20231214	154500	2858587950	28550	28550	28550	28550	0
221	20231214	154400	2858587950	28550	28550	28550	28550	0
222	20231214	154300	2858587950	28550	28550	28550	28550	0
223	20231214	154200	2858587950	28550	28550	28550	28550	0
224	20231214	154100	2858587950	28550	28550	28550	28550	0
225	20231214	154000	2858587950	28550	28550	28550	28550	0
226	20231214	153900	2858587950	28550	28550	28550	28550	0
227	20231214	153800	2858587950	28550	28550	28550	28550	0
228	20231214	153700	2858587950	28550	28550	28550	28550	0
229	20231214	153600	2858587950	28550	28550	28550	28550	0
230	20231214	153500	2858587950	28550	28550	28550	28550	0
231	20231214	153400	2858587950	28550	28550	28550	28550	0
232	20231214	153300	2858587950	28550	28550	28550	28550	0
233	20231214	153200	2858587950	28550	28550	28550	28550	0
234	20231214	153100	2858587950	28550	28550	28550	28550	0
235	20231214	153000	2858587950	28550	28550	28550	28550	2957
236	20231214	152900	2774165600	28550	28550	28550	28550	0
237	20231214	152800	2774165600	28550	28550	28550	28550	0
238	20231214	152700	2774165600	28550	28550	28550	28550	0
239	20231214	152600	2774165600	28550	28550	28550	28550	0
240	20231214	152500	2774165600	28550	28550	28550	28550	0
241	20231214	152400	2774165600	28550	28550	28550	28550	0
242	20231214	152300	2774165600	28550	28550	28550	28550	0
243	20231214	152200	2774165600	28550	28550	28550	28550	0
244	20231214	152100	2774165600	28550	28550	28550	28550	0
245	20231214	152000	2774165600	28550	28550	28550	28550	0
246	20231214	151900	2774165600	28550	28400	28550	28400	1126
247	20231214	151800	2742071850	28450	28500	28500	28400	221
248	20231214	151700	2735774050	28500	28500	28500	28500	378
249	20231214	151600	2725001050	28500	28500	28500	28350	1230
250	20231214	151500	2690004300	28500	28400	28500	28350	1169
251	20231214	151400	2656798450	28400	28400	28450	28350	1099
252	20231214	151300	2625590550	28400	28450	28450	28400	718
253	20231214	151200	2605176600	28450	28300	28450	28300	1045
254	20231214	151100	2575547050	28300	28400	28400	28300	206
255	20231214	151000	2569707200	28400	28350	28400	28300	156
256	20231214	150900	2565292000	28300	28350	28350	28300	588
257	20231214	150800	2548622450	28450	28350	28450	28350	172
258	20231214	150700	2543737050	28350	28400	28500	28350	604
259	20231214	150600	2526569700	28400	28350	28450	28350	704
260	20231214	150500	2506574550	28400	28300	28400	28300	1095
261	20231214	150400	2475497100	28300	28350	28350	28250	141
262	20231214	150300	2471507500	28250	28350	28350	28250	1105
263	20231214	150200	2440251900	28350	28300	28400	28300	377
264	20231214	150100	2429572550	28350	28400	28450	28300	2618
265	20231214	150000	2355204800	28400	28450	28500	28400	1467
266	20231214	145900	2313430250	28400	28200	28400	28200	770
267	20231214	145800	2291628950	28200	28200	28200	28150	341
268	20231214	145700	2282018300	28150	28150	28150	28100	444
269	20231214	145600	2269540100	28050	28000	28050	28000	2
270	20231214	145500	2269484050	28000	28100	28100	28000	665
271	20231214	145400	2250854650	28100	28100	28100	28100	136
272	20231214	145300	2247033050	28050	28050	28050	28050	73
273	20231214	145200	2244985400	28100	28150	28150	28100	153
274	20231214	145100	2240680000	28150	28150	28150	28100	75
275	20231214	145000	2238569050	28150	28150	28200	28050	671
276	20231214	144900	2219654500	28150	28150	28200	28150	63
277	20231214	144800	2217880750	28150	28150	28150	28150	128
278	20231214	144700	2214277550	28150	28200	28250	28150	388
279	20231214	144600	2203343100	28200	28150	28250	28150	246
280	20231214	144500	2196405950	28200	28150	28200	28150	111
281	20231214	144400	2193281250	28150	28050	28150	28050	85
282	20231214	144300	2190896000	28000	28150	28200	28000	148
283	20231214	144200	2186738150	28100	28150	28150	28100	529
284	20231214	144100	2171864800	28200	28100	28250	28100	130
285	20231214	144000	2168199350	28100	28100	28200	28100	694
286	20231214	143900	2148679950	28000	28000	28100	28000	159
287	20231214	143800	2144222750	28000	28000	28000	27850	1200
288	20231214	143700	2110772750	28000	27850	28000	27850	721
289	20231214	143600	2090608550	27800	28100	28150	27800	1051
290	20231214	143500	2061213150	28000	27950	28100	27950	1667
291	20231214	143400	2014532250	27950	28000	28000	27850	592
292	20231214	143300	1997987050	28000	28200	28250	28000	673
293	20231214	143200	1979104250	28200	28100	28250	28000	257
294	20231214	143100	1971857300	28000	28300	28350	27800	1153
295	20231214	143000	1939544450	28350	28500	28500	28250	1765
296	20231214	142900	1889589000	28500	28400	28500	28350	4317
297	20231214	142800	1766764600	28450	28450	28450	28350	1028
298	20231214	142700	1737560500	28450	28350	28500	28350	6047
299	20231214	142600	1565531050	28300	28150	28350	28150	3113
300	20231214	142500	1477476350	28150	28000	28150	27850	289
301	20231214	142400	1469394600	28000	28050	28050	28000	7
302	20231214	142300	1469198400	28000	27750	28000	27650	198
303	20231214	142200	1463700750	27850	27900	28000	27850	268
304	20231214	142100	1456209250	27900	27700	27950	27600	675
305	20231214	142000	1437438650	27700	27750	27900	27700	397
306	20231214	141900	1426428450	27750	28150	28150	27750	1664
307	20231214	141800	1379792000	28150	28250	28250	28050	185
308	20231214	141700	1374593250	28250	28050	28250	28050	1207
309	20231214	141600	1340614600	28200	27850	28300	27800	6003
310	20231214	141500	1172483150	27700	27800	27800	27700	666
311	20231214	141400	1153998450	27800	27750	27850	27600	1587
312	20231214	141300	1109953550	27750	27300	27750	27300	5116
313	20231214	141200	968883250	27300	27300	27300	27300	11
314	20231214	141100	968582950	27300	27300	27300	27300	46
315	20231214	141000	967327150	27300	27400	27400	27300	42
316	20231214	140900	966176450	27400	27400	27400	27400	41
317	20231214	140800	965053050	27500	27450	27550	27450	150
318	20231214	140700	960925150	27550	27450	27550	27450	706
319	20231214	140600	941516100	27550	27400	27550	27400	1527
320	20231214	140500	899532400	27400	27300	27450	27300	650
321	20231214	140400	881753000	27300	27200	27300	27200	94
322	20231214	140300	879191050	27250	27250	27250	27250	47
323	20231214	140200	877910300	27300	27200	27300	27100	236
324	20231214	140100	871494450	27350	27300	27350	27250	129
325	20231214	140000	867971750	27350	27250	27350	27250	110
326	20231214	135900	864965850	27250	27250	27250	27250	28
327	20231214	135800	864202850	27300	27300	27300	27300	0
328	20231214	135700	864202850	27300	27300	27300	27300	41
329	20231214	135600	863083550	27300	27300	27300	27300	1
330	20231214	135500	863056250	27350	27350	27350	27350	29
331	20231214	135400	862263100	27300	27200	27300	27200	100
332	20231214	135300	859533850	27200	27200	27200	27200	23
333	20231214	135200	858908250	27250	27200	27250	27200	128
334	20231214	135100	855424100	27150	27150	27150	27150	1
335	20231214	135000	855396950	27150	27150	27150	27150	2
336	20231214	134900	855342650	27200	27200	27200	27150	46
337	20231214	134800	854091500	27200	27200	27200	27200	1
338	20231214	134700	854064300	27200	27250	27250	27200	42
339	20231214	134600	852919850	27250	27250	27250	27250	2
340	20231214	134500	852865350	27250	27250	27250	27250	0
341	20231214	134400	852865350	27250	27300	27300	27200	49
342	20231214	134300	851528200	27200	27200	27200	27200	3
343	20231214	134200	851446600	27250	27250	27250	27250	1
344	20231214	134100	851419350	27200	27250	27250	27200	81
345	20231214	134000	849214050	27250	27200	27250	27200	3
346	20231214	133900	849132400	27200	27200	27200	27200	4
347	20231214	133800	849023600	27250	27200	27250	27200	62
348	20231214	133700	847334600	27250	27250	27250	27250	51
349	20231214	133600	845944850	27300	27300	27300	27300	0
350	20231214	133500	845944850	27300	27250	27300	27250	44
351	20231214	133400	844744200	27250	27250	27250	27250	0
352	20231214	133300	844744200	27250	27250	27250	27250	26
353	20231214	133200	844035700	27200	27150	27200	27150	11
354	20231214	133100	843737000	27250	27250	27250	27250	37
355	20231214	133000	842728750	27200	27200	27200	27200	7
356	20231214	132900	842538350	27050	27050	27050	27050	0
357	20231214	132800	842538350	27050	27050	27050	27050	0
358	20231214	132700	842538350	27050	27200	27200	27050	52
359	20231214	132600	841131600	27000	27000	27000	27000	56
360	20231214	132500	839619600	27000	27100	27100	27000	55
361	20231214	132400	838131900	27250	27250	27250	27250	0
362	20231214	132300	838131900	27250	27250	27250	27250	44
363	20231214	132200	836932900	27250	27250	27250	27250	0
364	20231214	132100	836932900	27250	27200	27250	27200	88
365	20231214	132000	834539250	27200	27200	27200	27200	0
366	20231214	131900	834539250	27200	27200	27200	27200	200
367	20231214	131800	829099250	27200	27150	27200	27150	36
368	20231214	131700	828120100	27150	27150	27150	27150	0
369	20231214	131600	828120100	27150	27150	27150	27150	145
370	20231214	131500	824183350	27150	27150	27150	27150	2
371	20231214	131400	824129050	27150	27150	27150	27150	39
372	20231214	131300	823070200	27000	27000	27000	27000	1
373	20231214	131200	823043200	27150	27150	27150	27150	30
374	20231214	131100	822228700	27000	27100	27100	27000	23
375	20231214	131000	821606000	27000	27000	27000	27000	18
376	20231214	130900	821120000	27000	27000	27000	27000	0
377	20231214	130800	821120000	27000	27000	27000	27000	0
378	20231214	130700	821120000	27000	27000	27000	27000	1
379	20231214	130600	821093000	27100	27100	27100	27100	3
380	20231214	130500	821011700	27000	27000	27000	27000	1
381	20231214	130400	820984700	27000	27000	27000	27000	20
382	20231214	130300	820444700	27000	27050	27050	27000	22
383	20231214	130200	819850650	27050	27000	27050	27000	7
384	20231214	130100	819661500	27000	27000	27000	27000	0
385	20231214	130000	819661500	27000	27000	27000	27000	6
386	20231214	125900	819499500	27050	27050	27050	27050	0
387	20231214	125800	819499500	27050	27050	27050	27050	5
388	20231214	125700	819364250	27050	27000	27050	27000	150
389	20231214	125600	815314100	27000	27000	27000	27000	100
390	20231214	125500	812614100	27000	27000	27000	27000	59
391	20231214	125400	811021100	27100	27100	27100	27100	10
392	20231214	125300	810750100	27100	27100	27100	27100	0
393	20231214	125200	810750100	27100	27100	27100	27100	1
394	20231214	125100	810723000	27050	27050	27050	27050	75
395	20231214	125000	808694250	27100	27100	27100	27100	6
396	20231214	124900	808531650	27100	27150	27150	27100	148
397	20231214	124800	804520800	27150	27200	27200	27150	42
398	20231214	124700	803380450	27100	27100	27100	27100	0
399	20231214	124600	803380450	27100	27100	27100	27100	0
400	20231214	124500	803380450	27100	27100	27100	27100	0
401	20231214	124400	803380450	27100	27100	27100	27100	50
402	20231214	124300	802025450	27100	27150	27150	27100	101
403	20231214	124200	799288300	27150	27150	27250	27150	30
404	20231214	124100	798471000	27150	27150	27150	27150	2
405	20231214	124000	798416700	27150	27150	27150	27150	29
406	20231214	123900	797629350	27100	27100	27100	27100	0
407	20231214	123800	797629350	27100	27100	27100	27100	0
408	20231214	123700	797629350	27100	27100	27100	27100	0
409	20231214	123600	797629350	27100	27100	27100	27100	50
410	20231214	123500	796274350	27100	27100	27100	27100	0
411	20231214	123400	796274350	27100	27100	27100	27100	1
412	20231214	123300	796247250	27100	27100	27100	27100	33
413	20231214	123200	795352950	27100	27100	27100	27100	0
414	20231214	123100	795352950	27100	27100	27100	27100	0
415	20231214	123000	795352950	27100	27100	27100	27100	1
416	20231214	122900	795325850	27100	27100	27100	27100	0
417	20231214	122800	795325850	27100	27100	27100	27100	0
418	20231214	122700	795325850	27100	27100	27100	27100	18
419	20231214	122600	794838050	27100	27100	27100	27100	53
420	20231214	122500	793401750	27100	27150	27150	27100	45
421	20231214	122400	792182200	27150	27150	27150	27150	0
422	20231214	122300	792182200	27150	27150	27150	27150	0
423	20231214	122200	792182200	27150	27150	27150	27150	0
424	20231214	122100	792182200	27150	27150	27150	27150	45
425	20231214	122000	790960450	27150	27150	27150	27150	4
426	20231214	121900	790851850	27100	27150	27150	27100	25
427	20231214	121800	790174200	27200	27200	27200	27200	2
428	20231214	121700	790119800	27250	27250	27250	27250	3
429	20231214	121600	790038050	27100	27100	27100	27100	0
430	20231214	121500	790038050	27100	27100	27100	27100	5
431	20231214	121400	789902550	27100	27300	27300	27000	534
432	20231214	121300	775418450	27200	27200	27200	27200	1
433	20231214	121200	775391250	27300	27300	27300	27300	200
434	20231214	121100	769931250	27300	27300	27300	27300	43
435	20231214	121000	768757350	27300	27300	27300	27300	0
436	20231214	120900	768757350	27300	27300	27300	27300	39
437	20231214	120800	767692650	27200	27200	27200	27200	0
438	20231214	120700	767692650	27200	27200	27200	27200	0
439	20231214	120600	767692650	27200	27300	27300	27200	53
440	20231214	120500	766249050	27350	27400	27400	27350	4
441	20231214	120400	766139600	27400	27400	27400	27400	0
442	20231214	120300	766139600	27400	27400	27400	27400	40
443	20231214	120200	765043600	27400	27400	27400	27400	1
444	20231214	120100	765016200	27400	27400	27400	27400	36
445	20231214	120000	764029800	27300	27300	27300	27300	15
446	20231214	115900	763620300	27300	27300	27300	27300	0
447	20231214	115800	763620300	27300	27250	27300	27250	32
448	20231214	115700	762746800	27250	27250	27250	27250	116
449	20231214	115600	759585800	27300	27250	27300	27250	76
450	20231214	115500	757513300	27250	27200	27250	27200	87
451	20231214	115400	755142750	27200	27200	27200	27200	40
452	20231214	115300	754054750	27200	27200	27200	27200	0
453	20231214	115200	754054750	27200	27200	27200	27200	0
454	20231214	115100	754054750	27200	27200	27200	27200	28
455	20231214	115000	753293150	27150	27150	27150	27150	0
456	20231214	114900	753293150	27150	27150	27150	27150	45
457	20231214	114800	752071400	27150	27150	27150	27150	18
458	20231214	114700	751582700	27150	27150	27150	27150	0
459	20231214	114600	751582700	27150	27150	27150	27150	0
460	20231214	114500	751582700	27150	27150	27150	27150	10
461	20231214	114400	751311200	27200	27200	27200	27200	0
462	20231214	114300	751311200	27200	27200	27200	27200	0
463	20231214	114200	751311200	27200	27200	27200	27200	0
464	20231214	114100	751311200	27200	27150	27200	27150	27
465	20231214	114000	750577750	27150	27200	27200	27150	22
466	20231214	113900	749980400	27200	27200	27200	27200	2
467	20231214	113800	749926000	27200	27200	27200	27200	0
468	20231214	113700	749926000	27200	27300	27300	27200	24
469	20231214	113600	749273100	27350	27350	27350	27350	186
470	20231214	113500	744186000	27400	27400	27400	27400	0
471	20231214	113400	744186000	27400	27450	27450	27400	728
472	20231214	113300	724237550	27400	27400	27400	27400	10
473	20231214	113200	723963550	27450	27450	27450	27450	72
474	20231214	113100	721987150	27400	27400	27400	27400	1
475	20231214	113000	721959750	27450	27400	27450	27400	85
476	20231214	112900	719629000	27450	27450	27500	27400	922
477	20231214	112800	694323700	27500	27500	27500	27500	34
478	20231214	112700	693388700	27500	27500	27500	27500	9
479	20231214	112600	693141200	27500	27500	27500	27500	50
480	20231214	112500	691766200	27500	27450	27500	27450	88
481	20231214	112400	689348700	27450	27450	27450	27450	230
482	20231214	112300	683035200	27450	27450	27450	27450	0
483	20231214	112200	683035200	27450	27450	27450	27450	194
484	20231214	112100	677709900	27400	27400	27400	27400	0
485	20231214	112000	677709900	27400	27400	27400	27400	12
486	20231214	111900	677381100	27350	27350	27350	27350	0
487	20231214	111800	677381100	27350	27350	27350	27350	0
488	20231214	111700	677381100	27350	27350	27350	27350	19
489	20231214	111600	676861450	27400	27400	27400	27400	112
490	20231214	111500	673792650	27400	27400	27450	27400	283
491	20231214	111400	666038200	27400	27400	27400	27400	50
492	20231214	111300	664668200	27450	27400	27450	27400	776
493	20231214	111200	643403300	27400	27450	27450	27400	94
494	20231214	111100	640823700	27500	27500	27500	27500	3
495	20231214	111000	640741200	27400	27400	27400	27400	154
496	20231214	110900	636521600	27500	27400	27500	27400	44
497	20231214	110800	635314400	27400	27450	27450	27400	1246
498	20231214	110700	601117950	27450	27550	27550	27450	159
499	20231214	110600	596744800	27500	27500	27500	27500	28
500	20231214	110500	595974800	27450	27500	27500	27450	112
501	20231214	110400	592894850	27550	27500	27550	27500	172
502	20231214	110300	588157600	27400	27300	27550	27300	1813
503	20231214	110200	538542650	27250	27250	27250	27250	0
504	20231214	110100	538542650	27250	27250	27250	27250	450
505	20231214	110000	526280150	27250	27250	27250	27250	83
506	20231214	105900	524018400	27200	27200	27200	27200	51
507	20231214	105800	522631200	27200	27200	27200	27200	1058
508	20231214	105700	493853600	27200	27150	27200	27150	103
509	20231214	105600	491055150	27150	27150	27150	27150	33
510	20231214	105500	490159200	27150	27150	27150	27150	54
511	20231214	105400	488693100	27150	27150	27150	27150	0
512	20231214	105300	488693100	27150	27150	27150	27150	20
513	20231214	105200	488150100	27100	27100	27100	27100	2
514	20231214	105100	488095900	27200	27200	27200	27100	22
515	20231214	105000	487497600	27200	27200	27200	27200	41
516	20231214	104900	486382400	27200	27200	27200	27200	25
517	20231214	104800	485702400	27250	27250	27250	27250	0
518	20231214	104700	485702400	27250	27250	27250	27250	89
519	20231214	104600	483277150	27200	27200	27200	27200	0
520	20231214	104500	483277150	27200	27100	27200	27100	862
521	20231214	104400	459846300	27100	26950	27100	26950	417
522	20231214	104300	448565350	26950	26950	26950	26950	3
523	20231214	104200	448484500	27050	27050	27050	27050	45
524	20231214	104100	447267250	27100	27100	27100	27100	44
525	20231214	104000	446074850	27100	27100	27100	27100	0
526	20231214	103900	446074850	27100	27100	27100	27100	1
527	20231214	103800	446047750	27100	27100	27100	27100	107
528	20231214	103700	443148050	27100	27100	27100	27100	0
529	20231214	103600	443148050	27100	27100	27100	27100	36
530	20231214	103500	442172450	27050	26950	27050	26950	100
531	20231214	103400	439475450	27000	27000	27000	27000	242
532	20231214	103300	432941450	26950	26950	26950	26950	5
533	20231214	103200	432806700	27000	26900	27000	26900	18
534	20231214	103100	432321900	26950	26950	26950	26950	0
535	20231214	103000	432321900	26950	26950	26950	26950	3
536	20231214	102900	432241050	26900	26900	26900	26900	5
537	20231214	102800	432106550	26900	26900	26900	26900	0
538	20231214	102700	432106550	26900	26900	26900	26900	104
539	20231214	102600	429308950	26850	26850	26850	26850	0
540	20231214	102500	429308950	26850	26850	26850	26850	18
541	20231214	102400	428825650	26850	26850	26850	26850	0
542	20231214	102300	428825650	26850	26850	26850	26850	40
543	20231214	102200	427751650	26850	26850	26850	26850	0
544	20231214	102100	427751650	26850	26850	26850	26850	18
545	20231214	102000	427268350	26850	26850	26850	26850	201
546	20231214	101900	421871500	26850	26850	26850	26850	0
547	20231214	101800	421871500	26850	26850	26850	26850	19
548	20231214	101700	421361350	26850	26850	26850	26850	0
549	20231214	101600	421361350	26850	26850	26850	26850	0
550	20231214	101500	421361350	26850	26950	26950	26850	125
551	20231214	101400	417994400	26950	26950	26950	26950	2
552	20231214	101300	417940500	26950	26950	26950	26950	20
553	20231214	101200	417401500	26950	26950	26950	26950	0
554	20231214	101100	417401500	26950	26950	26950	26950	22
555	20231214	101000	416808600	27000	27000	27000	27000	1
556	20231214	100900	416781600	26950	27000	27000	26950	20
557	20231214	100800	416242550	27000	27000	27000	27000	273
558	20231214	100700	408871550	27100	27100	27100	27100	229
559	20231214	100600	402665650	27200	27200	27200	27200	16
560	20231214	100500	402230450	27200	27200	27200	27200	0
561	20231214	100400	402230450	27200	27200	27200	27200	0
562	20231214	100300	402230450	27200	27150	27200	27150	803
563	20231214	100200	380404000	27200	27150	27200	27150	6
564	20231214	100100	380241050	27150	27050	27150	27050	576
565	20231214	100000	364627800	27000	26950	27000	26950	55
566	20231214	095900	363142850	26950	26950	26950	26950	0
567	20231214	095800	363142850	26950	26850	26950	26850	293
568	20231214	095700	355250200	26850	26900	26900	26850	897
569	20231214	095600	331138200	26950	26950	26950	26950	26
570	20231214	095500	330437500	26950	26950	26950	26950	1
571	20231214	095400	330410550	26950	26950	26950	26950	0
572	20231214	095300	330410550	26950	26950	26950	26950	0
573	20231214	095200	330410550	26950	26950	26950	26950	2
574	20231214	095100	330356650	26950	26950	26950	26950	0
575	20231214	095000	330356650	26950	26950	26950	26950	10
576	20231214	094900	330087150	26950	26950	26950	26950	0
577	20231214	094800	330087150	26950	26950	26950	26950	56
578	20231214	094700	328577950	26950	26900	26950	26900	361
579	20231214	094600	318851050	26800	26800	26800	26800	13
580	20231214	094500	318502650	26750	26950	26950	26700	387
581	20231214	094400	308130350	26900	26900	26900	26900	39
582	20231214	094300	307081250	26900	26900	26900	26900	1
583	20231214	094200	307054350	26950	27000	27000	26950	254
584	20231214	094100	300207450	27050	27050	27050	27050	853
585	20231214	094000	277133800	27050	27100	27100	27050	59
586	20231214	093900	275536600	27050	27150	27150	27050	2
587	20231214	093800	275482400	27150	27100	27150	27100	276
588	20231214	093700	267999000	27150	27150	27150	27150	11
589	20231214	093600	267700350	27150	27100	27150	27100	62
590	20231214	093500	266017150	27150	27150	27150	27150	157
591	20231214	093400	261754600	27150	27150	27150	27150	1
592	20231214	093300	261727450	27150	27250	27250	27150	7
593	20231214	093200	261537300	27250	27250	27250	27250	3
594	20231214	093100	261455550	27300	27200	27300	27200	574
595	20231214	093000	245804100	27200	27200	27250	27050	553
596	20231214	092900	230770250	27050	27200	27200	27050	32
597	20231214	092800	229901650	27200	27200	27200	27200	0
598	20231214	092700	229901650	27200	27200	27200	27200	1
599	20231214	092600	229874450	27200	27200	27200	27200	20
600	20231214	092500	229330450	27200	27000	27200	27000	69
601	20231214	092400	227454150	27000	27000	27000	27000	1
602	20231214	092300	227427150	27000	27200	27200	26850	600
603	20231214	092200	211202950	27250	27200	27250	27200	40
604	20231214	092100	210114450	27200	27200	27250	27200	137
605	20231214	092000	206383100	27250	27200	27250	27100	101
606	20231214	091900	203645350	27200	27050	27200	27050	236
607	20231214	091800	197226800	27200	27200	27200	27200	84
608	20231214	091700	194942000	27200	27350	27350	27200	222
609	20231214	091600	188901200	27350	27300	27350	27300	180
610	20231214	091500	183978250	27300	27150	27300	27150	1417
611	20231214	091400	145392400	27000	27100	27200	27000	128
612	20231214	091300	141913050	27100	27100	27100	27100	54
613	20231214	091200	140449650	27100	27100	27100	27100	1306
614	20231214	091100	105057050	27200	27100	27200	27050	124
615	20231214	091000	101692200	27050	27050	27100	27050	1223
616	20231214	090900	68554350	27000	26800	27000	26800	313
617	20231214	090800	60109600	26950	26950	26950	26950	0
618	20231214	090700	60109600	26950	26950	26950	26950	107
619	20231214	090600	57225950	26950	26950	26950	26950	9
620	20231214	090500	56983400	26950	26950	26950	26900	91
621	20231214	090400	54533200	26950	27100	27100	26950	69
622	20231214	090300	52673050	26950	27250	27250	26900	97
623	20231214	090200	50048800	27250	27150	27250	27150	180
624	20231214	090100	45153750	27150	27100	27350	26950	657
625	20231214	090000	27277200	27100	26700	27100	26700	1017