KissMeData/281820/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205400	3469480600	26850	26850	26850	26850	1807
3	20231214	205300	3469480600	26850	26850	26850	26850	0
4	20231214	205200	3469480600	26850	26850	26850	26850	0
5	20231214	205100	3469480600	26850	26850	26850	26850	0
6	20231214	205000	3469480600	26850	26850	26850	26850	0
7	20231214	204900	3469480600	26850	26850	26850	26850	0
8	20231214	204800	3469480600	26850	26850	26850	26850	0
9	20231214	204700	3469480600	26850	26850	26850	26850	0
10	20231214	204600	3469480600	26850	26850	26850	26850	0
11	20231214	204500	3469480600	26850	26850	26850	26850	0
12	20231214	204400	3469480600	26850	26850	26850	26850	0
13	20231214	204300	3469480600	26850	26850	26850	26850	0
14	20231214	204200	3469480600	26850	26850	26850	26850	0
15	20231214	204100	3469480600	26850	26850	26850	26850	0
16	20231214	204000	3469480600	26850	26850	26850	26850	0
17	20231214	203900	3469480600	26850	26850	26850	26850	0
18	20231214	203800	3469480600	26850	26850	26850	26850	0
19	20231214	203700	3469480600	26850	26850	26850	26850	0
20	20231214	203600	3469480600	26850	26850	26850	26850	0
21	20231214	203500	3469480600	26850	26850	26850	26850	0
22	20231214	203400	3469480600	26850	26850	26850	26850	0
23	20231214	203300	3469480600	26850	26850	26850	26850	0
24	20231214	203200	3469480600	26850	26850	26850	26850	0
25	20231214	203100	3469480600	26850	26850	26850	26850	0
26	20231214	203000	3469480600	26850	26850	26850	26850	0
27	20231214	202900	3469480600	26850	26850	26850	26850	0
28	20231214	202800	3469480600	26850	26850	26850	26850	0
29	20231214	202700	3469480600	26850	26850	26850	26850	0
30	20231214	202600	3469480600	26850	26850	26850	26850	0
31	20231214	202500	3469480600	26850	26850	26850	26850	0
32	20231214	202400	3469480600	26850	26850	26850	26850	1807
33	20231214	202300	3469480600	26850	26850	26850	26850	0
34	20231214	202200	3469480600	26850	26850	26850	26850	0
35	20231214	202100	3469480600	26850	26850	26850	26850	0
36	20231214	202000	3469480600	26850	26850	26850	26850	0
37	20231214	201900	3469480600	26850	26850	26850	26850	0
38	20231214	201800	3469480600	26850	26850	26850	26850	0
39	20231214	201700	3469480600	26850	26850	26850	26850	0
40	20231214	201600	3469480600	26850	26850	26850	26850	0
41	20231214	201500	3469480600	26850	26850	26850	26850	0
42	20231214	201400	3469480600	26850	26850	26850	26850	0
43	20231214	201300	3469480600	26850	26850	26850	26850	0
44	20231214	201200	3469480600	26850	26850	26850	26850	0
45	20231214	201100	3469480600	26850	26850	26850	26850	0
46	20231214	201000	3469480600	26850	26850	26850	26850	0
47	20231214	200900	3469480600	26850	26850	26850	26850	0
48	20231214	200800	3469480600	26850	26850	26850	26850	0
49	20231214	200700	3469480600	26850	26850	26850	26850	0
50	20231214	200600	3469480600	26850	26850	26850	26850	0
51	20231214	200500	3469480600	26850	26850	26850	26850	0
52	20231214	200400	3469480600	26850	26850	26850	26850	0
53	20231214	200300	3469480600	26850	26850	26850	26850	0
54	20231214	200200	3469480600	26850	26850	26850	26850	0
55	20231214	200100	3469480600	26850	26850	26850	26850	0
56	20231214	200000	3469480600	26850	26850	26850	26850	0
57	20231214	195900	3469480600	26850	26850	26850	26850	0
58	20231214	195800	3469480600	26850	26850	26850	26850	0
59	20231214	195700	3469480600	26850	26850	26850	26850	0
60	20231214	195600	3469480600	26850	26850	26850	26850	0
61	20231214	195500	3469480600	26850	26850	26850	26850	0
62	20231214	195400	3469480600	26850	26850	26850	26850	1807
63	20231214	195300	3469480600	26850	26850	26850	26850	0
64	20231214	195200	3469480600	26850	26850	26850	26850	0
65	20231214	195100	3469480600	26850	26850	26850	26850	0
66	20231214	195000	3469480600	26850	26850	26850	26850	0
67	20231214	194900	3469480600	26850	26850	26850	26850	0
68	20231214	194800	3469480600	26850	26850	26850	26850	0
69	20231214	194700	3469480600	26850	26850	26850	26850	0
70	20231214	194600	3469480600	26850	26850	26850	26850	0
71	20231214	194500	3469480600	26850	26850	26850	26850	0
72	20231214	194400	3469480600	26850	26850	26850	26850	0
73	20231214	194300	3469480600	26850	26850	26850	26850	0
74	20231214	194200	3469480600	26850	26850	26850	26850	0
75	20231214	194100	3469480600	26850	26850	26850	26850	0
76	20231214	194000	3469480600	26850	26850	26850	26850	0
77	20231214	193900	3469480600	26850	26850	26850	26850	0
78	20231214	193800	3469480600	26850	26850	26850	26850	0
79	20231214	193700	3469480600	26850	26850	26850	26850	0
80	20231214	193600	3469480600	26850	26850	26850	26850	0
81	20231214	193500	3469480600	26850	26850	26850	26850	0
82	20231214	193400	3469480600	26850	26850	26850	26850	0
83	20231214	193300	3469480600	26850	26850	26850	26850	0
84	20231214	193200	3469480600	26850	26850	26850	26850	0
85	20231214	193100	3469480600	26850	26850	26850	26850	0
86	20231214	193000	3469480600	26850	26850	26850	26850	0
87	20231214	192900	3469480600	26850	26850	26850	26850	0
88	20231214	192800	3469480600	26850	26850	26850	26850	0
89	20231214	192700	3469480600	26850	26850	26850	26850	0
90	20231214	192600	3469480600	26850	26850	26850	26850	0
91	20231214	192500	3469480600	26850	26850	26850	26850	0
92	20231214	192400	3469480600	26850	26850	26850	26850	1807
93	20231214	192300	3469480600	26850	26850	26850	26850	0
94	20231214	192200	3469480600	26850	26850	26850	26850	0
95	20231214	192100	3469480600	26850	26850	26850	26850	0
96	20231214	192000	3469480600	26850	26850	26850	26850	0
97	20231214	191900	3469480600	26850	26850	26850	26850	0
98	20231214	191800	3469480600	26850	26850	26850	26850	0
99	20231214	191700	3469480600	26850	26850	26850	26850	0
100	20231214	191600	3469480600	26850	26850	26850	26850	0
101	20231214	191500	3469480600	26850	26850	26850	26850	0
102	20231214	191400	3469480600	26850	26850	26850	26850	0
103	20231214	191300	3469480600	26850	26850	26850	26850	0
104	20231214	191200	3469480600	26850	26850	26850	26850	0
105	20231214	191100	3469480600	26850	26850	26850	26850	0
106	20231214	191000	3469480600	26850	26850	26850	26850	0
107	20231214	190900	3469480600	26850	26850	26850	26850	0
108	20231214	190800	3469480600	26850	26850	26850	26850	0
109	20231214	190700	3469480600	26850	26850	26850	26850	0
110	20231214	190600	3469480600	26850	26850	26850	26850	0
111	20231214	190500	3469480600	26850	26850	26850	26850	0
112	20231214	190400	3469480600	26850	26850	26850	26850	0
113	20231214	190300	3469480600	26850	26850	26850	26850	0
114	20231214	190200	3469480600	26850	26850	26850	26850	0
115	20231214	190100	3469480600	26850	26850	26850	26850	0
116	20231214	190000	3469480600	26850	26850	26850	26850	0
117	20231214	185900	3469480600	26850	26850	26850	26850	0
118	20231214	185800	3469480600	26850	26850	26850	26850	0
119	20231214	185700	3469480600	26850	26850	26850	26850	0
120	20231214	185600	3469480600	26850	26850	26850	26850	0
121	20231214	185500	3469480600	26850	26850	26850	26850	0
122	20231214	185400	3469480600	26850	26850	26850	26850	1807
123	20231214	185300	3469480600	26850	26850	26850	26850	0
124	20231214	185200	3469480600	26850	26850	26850	26850	0
125	20231214	185100	3469480600	26850	26850	26850	26850	0
126	20231214	185000	3469480600	26850	26850	26850	26850	0
127	20231214	184900	3469480600	26850	26850	26850	26850	0
128	20231214	184800	3469480600	26850	26850	26850	26850	0
129	20231214	184700	3469480600	26850	26850	26850	26850	0
130	20231214	184600	3469480600	26850	26850	26850	26850	0
131	20231214	184500	3469480600	26850	26850	26850	26850	0
132	20231214	184400	3469480600	26850	26850	26850	26850	0
133	20231214	184300	3469480600	26850	26850	26850	26850	0
134	20231214	184200	3469480600	26850	26850	26850	26850	0
135	20231214	184100	3469480600	26850	26850	26850	26850	0
136	20231214	184000	3469480600	26850	26850	26850	26850	0
137	20231214	183900	3469480600	26850	26850	26850	26850	0
138	20231214	183800	3469480600	26850	26850	26850	26850	0
139	20231214	183700	3469480600	26850	26850	26850	26850	0
140	20231214	183600	3469480600	26850	26850	26850	26850	0
141	20231214	183500	3469480600	26850	26850	26850	26850	0
142	20231214	183400	3469480600	26850	26850	26850	26850	0
143	20231214	183300	3469480600	26850	26850	26850	26850	0
144	20231214	183200	3469480600	26850	26850	26850	26850	0
145	20231214	183100	3469480600	26850	26850	26850	26850	0
146	20231214	183000	3469480600	26850	26850	26850	26850	0
147	20231214	182900	3469480600	26850	26850	26850	26850	0
148	20231214	182800	3469480600	26850	26850	26850	26850	0
149	20231214	182700	3469480600	26850	26850	26850	26850	0
150	20231214	182600	3469480600	26850	26850	26850	26850	0
151	20231214	182500	3469480600	26850	26850	26850	26850	0
152	20231214	182400	3469480600	26850	26850	26850	26850	1807
153	20231214	182300	3469480600	26850	26850	26850	26850	0
154	20231214	182200	3469480600	26850	26850	26850	26850	0
155	20231214	182100	3469480600	26850	26850	26850	26850	0
156	20231214	182000	3469480600	26850	26850	26850	26850	0
157	20231214	181900	3469480600	26850	26850	26850	26850	0
158	20231214	181800	3469480600	26850	26850	26850	26850	0
159	20231214	181700	3469480600	26850	26850	26850	26850	0
160	20231214	181600	3469480600	26850	26850	26850	26850	0
161	20231214	181500	3469480600	26850	26850	26850	26850	0
162	20231214	181400	3469480600	26850	26850	26850	26850	0
163	20231214	181300	3469480600	26850	26850	26850	26850	0
164	20231214	181200	3469480600	26850	26850	26850	26850	0
165	20231214	181100	3469480600	26850	26850	26850	26850	0
166	20231214	181000	3469480600	26850	26850	26850	26850	0
167	20231214	180900	3469480600	26850	26850	26850	26850	0
168	20231214	180800	3469480600	26850	26850	26850	26850	0
169	20231214	180700	3469480600	26850	26850	26850	26850	0
170	20231214	180600	3469480600	26850	26850	26850	26850	0
171	20231214	180500	3469480600	26850	26850	26850	26850	0
172	20231214	180400	3469480600	26850	26850	26850	26850	0
173	20231214	180300	3469480600	26850	26850	26850	26850	0
174	20231214	180200	3469480600	26850	26850	26850	26850	0
175	20231214	180100	3469480600	26850	26850	26850	26850	0
176	20231214	180000	3469480600	26850	26850	26850	26850	0
177	20231214	175900	3469480600	26850	26850	26850	26850	0
178	20231214	175800	3469480600	26850	26850	26850	26850	0
179	20231214	175700	3469480600	26850	26850	26850	26850	0
180	20231214	175600	3469480600	26850	26850	26850	26850	0
181	20231214	175500	3469480600	26850	26850	26850	26850	0
182	20231214	175400	3469480600	26850	26850	26850	26850	1807
183	20231214	175300	3469480600	26850	26850	26850	26850	0
184	20231214	175200	3469480600	26850	26850	26850	26850	0
185	20231214	175100	3469480600	26850	26850	26850	26850	0
186	20231214	175000	3469480600	26850	26850	26850	26850	0
187	20231214	174900	3469480600	26850	26850	26850	26850	0
188	20231214	174800	3469480600	26850	26850	26850	26850	0
189	20231214	174700	3469480600	26850	26850	26850	26850	0
190	20231214	174600	3469480600	26850	26850	26850	26850	0
191	20231214	174500	3469480600	26850	26850	26850	26850	0
192	20231214	174400	3469480600	26850	26850	26850	26850	0
193	20231214	174300	3469480600	26850	26850	26850	26850	0
194	20231214	174200	3469480600	26850	26850	26850	26850	0
195	20231214	174100	3469480600	26850	26850	26850	26850	0
196	20231214	174000	3469480600	26850	26850	26850	26850	0
197	20231214	173900	3469480600	26850	26850	26850	26850	0
198	20231214	173800	3469480600	26850	26850	26850	26850	0
199	20231214	173700	3469480600	26850	26850	26850	26850	0
200	20231214	173600	3469480600	26850	26850	26850	26850	0
201	20231214	173500	3469480600	26850	26850	26850	26850	0
202	20231214	173400	3469480600	26850	26850	26850	26850	0
203	20231214	173300	3469480600	26850	26850	26850	26850	0
204	20231214	173200	3469480600	26850	26850	26850	26850	0
205	20231214	173100	3469480600	26850	26850	26850	26850	0
206	20231214	173000	3469480600	26850	26850	26850	26850	0
207	20231214	172900	3469480600	26850	26850	26850	26850	0
208	20231214	172800	3469480600	26850	26850	26850	26850	0
209	20231214	172700	3469480600	26850	26850	26850	26850	0
210	20231214	172600	3469480600	26850	26850	26850	26850	0
211	20231214	172500	3469480600	26850	26850	26850	26850	0
212	20231214	172400	3469480600	26850	26850	26850	26850	1807
213	20231214	172300	3469480600	26850	26850	26850	26850	0
214	20231214	172200	3469480600	26850	26850	26850	26850	0
215	20231214	172100	3469480600	26850	26850	26850	26850	0
216	20231214	172000	3469480600	26850	26850	26850	26850	0
217	20231214	171900	3469480600	26850	26850	26850	26850	0
218	20231214	171800	3469480600	26850	26850	26850	26850	0
219	20231214	171700	3469480600	26850	26850	26850	26850	0
220	20231214	171600	3469480600	26850	26850	26850	26850	0
221	20231214	171500	3469480600	26850	26850	26850	26850	0
222	20231214	171400	3469480600	26850	26850	26850	26850	0
223	20231214	171300	3469480600	26850	26850	26850	26850	0
224	20231214	171200	3469480600	26850	26850	26850	26850	0
225	20231214	171100	3469480600	26850	26850	26850	26850	0
226	20231214	171000	3469480600	26850	26850	26850	26850	0
227	20231214	170900	3469480600	26850	26850	26850	26850	0
228	20231214	170800	3469480600	26850	26850	26850	26850	0
229	20231214	170700	3469480600	26850	26850	26850	26850	0
230	20231214	170600	3469480600	26850	26850	26850	26850	0
231	20231214	170500	3469480600	26850	26850	26850	26850	0
232	20231214	170400	3469480600	26850	26850	26850	26850	0
233	20231214	170300	3469480600	26850	26850	26850	26850	0
234	20231214	170200	3469480600	26850	26850	26850	26850	0
235	20231214	170100	3469480600	26850	26850	26850	26850	0
236	20231214	170000	3469480600	26850	26850	26850	26850	0
237	20231214	165900	3469480600	26850	26850	26850	26850	0
238	20231214	165800	3469480600	26850	26850	26850	26850	0
239	20231214	165700	3469480600	26850	26850	26850	26850	0
240	20231214	165600	3469480600	26850	26850	26850	26850	0
241	20231214	165500	3469480600	26850	26850	26850	26850	0
242	20231214	165400	3469480600	26850	26850	26850	26850	1807
243	20231214	165300	3469480600	26850	26850	26850	26850	0
244	20231214	165200	3469480600	26850	26850	26850	26850	0
245	20231214	165100	3469480600	26850	26850	26850	26850	0
246	20231214	165000	3469480600	26850	26850	26850	26850	0
247	20231214	164900	3469480600	26850	26850	26850	26850	0
248	20231214	164800	3469480600	26850	26850	26850	26850	0
249	20231214	164700	3469480600	26850	26850	26850	26850	0
250	20231214	164600	3469480600	26850	26850	26850	26850	0
251	20231214	164500	3469480600	26850	26850	26850	26850	0
252	20231214	164400	3469480600	26850	26850	26850	26850	0
253	20231214	164300	3469480600	26850	26850	26850	26850	0
254	20231214	164200	3469480600	26850	26850	26850	26850	0
255	20231214	164100	3469480600	26850	26850	26850	26850	0
256	20231214	164000	3469480600	26850	26850	26850	26850	0
257	20231214	163900	3469480600	26850	26850	26850	26850	0
258	20231214	163800	3469480600	26850	26850	26850	26850	0
259	20231214	163700	3469480600	26850	26850	26850	26850	0
260	20231214	163600	3469480600	26850	26850	26850	26850	0
261	20231214	163500	3469480600	26850	26850	26850	26850	0
262	20231214	163400	3469480600	26850	26850	26850	26850	0
263	20231214	163300	3469480600	26850	26850	26850	26850	0
264	20231214	163200	3469480600	26850	26850	26850	26850	0
265	20231214	163100	3469480600	26850	26850	26850	26850	0
266	20231214	163000	3469480600	26850	26850	26850	26850	0
267	20231214	162900	3469480600	26850	26850	26850	26850	0
268	20231214	162800	3469480600	26850	26850	26850	26850	0
269	20231214	162700	3469480600	26850	26850	26850	26850	0
270	20231214	162600	3469480600	26850	26850	26850	26850	0
271	20231214	162500	3469480600	26850	26850	26850	26850	0
272	20231214	162400	3469480600	26850	26850	26850	26850	1807
273	20231214	162300	3469480600	26850	26850	26850	26850	0
274	20231214	162200	3469480600	26850	26850	26850	26850	0
275	20231214	162100	3469480600	26850	26850	26850	26850	0
276	20231214	162000	3469480600	26850	26850	26850	26850	0
277	20231214	161900	3469480600	26850	26850	26850	26850	0
278	20231214	161800	3469480600	26850	26850	26850	26850	0
279	20231214	161700	3469480600	26850	26850	26850	26850	0
280	20231214	161600	3469480600	26850	26850	26850	26850	0
281	20231214	161500	3469480600	26850	26850	26850	26850	0
282	20231214	161400	3469480600	26850	26850	26850	26850	0
283	20231214	161300	3469480600	26850	26850	26850	26850	0
284	20231214	161200	3469480600	26850	26850	26850	26850	0
285	20231214	161100	3469480600	26850	26850	26850	26850	0
286	20231214	161000	3469480600	26850	26850	26850	26850	0
287	20231214	160900	3469480600	26850	26850	26850	26850	0
288	20231214	160800	3469480600	26850	26850	26850	26850	0
289	20231214	160700	3469480600	26850	26850	26850	26850	0
290	20231214	160600	3469480600	26850	26850	26850	26850	0
291	20231214	160500	3469480600	26850	26850	26850	26850	0
292	20231214	160400	3469480600	26850	26850	26850	26850	0
293	20231214	160300	3469480600	26850	26850	26850	26850	0
294	20231214	160200	3469480600	26850	26850	26850	26850	0
295	20231214	160100	3469480600	26850	26850	26850	26850	0
296	20231214	160000	3469480600	26850	26850	26850	26850	0
297	20231214	155900	3469480600	26850	26850	26850	26850	0
298	20231214	155800	3469480600	26850	26850	26850	26850	0
299	20231214	155700	3469480600	26850	26850	26850	26850	0
300	20231214	155600	3469480600	26850	26850	26850	26850	0
301	20231214	155500	3469480600	26850	26850	26850	26850	0
302	20231214	155400	3469480600	26850	26850	26850	26850	1807
303	20231214	155300	3469480600	26850	26850	26850	26850	0
304	20231214	155200	3469480600	26850	26850	26850	26850	0
305	20231214	155100	3469480600	26850	26850	26850	26850	0
306	20231214	155000	3469480600	26850	26850	26850	26850	0
307	20231214	154900	3469480600	26850	26850	26850	26850	0
308	20231214	154800	3469480600	26850	26850	26850	26850	0
309	20231214	154700	3469480600	26850	26850	26850	26850	0
310	20231214	154600	3469480600	26850	26850	26850	26850	0
311	20231214	154500	3469480600	26850	26850	26850	26850	0
312	20231214	154400	3469480600	26850	26850	26850	26850	0
313	20231214	154300	3469480600	26850	26850	26850	26850	0
314	20231214	154200	3469480600	26850	26850	26850	26850	0
315	20231214	154100	3469480600	26850	26850	26850	26850	0
316	20231214	154000	3469480600	26850	26850	26850	26850	0
317	20231214	153900	3469480600	26850	26850	26850	26850	0
318	20231214	153800	3469480600	26850	26850	26850	26850	0
319	20231214	153700	3469480600	26850	26850	26850	26850	0
320	20231214	153600	3469480600	26850	26850	26850	26850	0
321	20231214	153500	3469480600	26850	26850	26850	26850	0
322	20231214	153400	3469480600	26850	26850	26850	26850	0
323	20231214	153300	3469480600	26850	26850	26850	26850	0
324	20231214	153200	3469480600	26850	26850	26850	26850	0
325	20231214	153100	3469480600	26850	26850	26850	26850	0
326	20231214	153000	3469480600	26850	26850	26850	26850	1807
327	20231214	152900	3420962650	26850	26850	26850	26850	0
328	20231214	152800	3420962650	26850	26850	26850	26850	0
329	20231214	152700	3420962650	26850	26850	26850	26850	0
330	20231214	152600	3420962650	26850	26850	26850	26850	0
331	20231214	152500	3420962650	26850	26850	26850	26850	0
332	20231214	152400	3420962650	26850	26850	26850	26850	0
333	20231214	152300	3420962650	26850	26850	26850	26850	0
334	20231214	152200	3420962650	26850	26850	26850	26850	0
335	20231214	152100	3420962650	26850	26850	26850	26850	0
336	20231214	152000	3420962650	26850	26850	26850	26850	0
337	20231214	151900	3420962650	26850	26850	26950	26850	223
338	20231214	151800	3414959100	26850	26800	26950	26800	373
339	20231214	151700	3404927300	26800	26900	26900	26800	186
340	20231214	151600	3399927950	26900	26900	26900	26900	1378
341	20231214	151500	3362859750	26900	26900	26900	26800	39
342	20231214	151400	3361812300	26900	26900	26900	26800	57
343	20231214	151300	3360279500	26900	26800	26900	26800	20
344	20231214	151200	3359742300	26800	26800	26900	26800	167
345	20231214	151100	3355260800	26800	26900	26900	26800	28
346	20231214	151000	3354508000	26900	26900	26900	26800	172
347	20231214	150900	3349882100	26900	26800	26900	26800	70
348	20231214	150800	3348003700	26900	26800	26900	26800	38
349	20231214	150700	3346983600	26800	26800	26900	26800	123
350	20231214	150600	3343686200	26800	26900	26900	26800	170
351	20231214	150500	3339121350	26900	26900	26900	26800	91
352	20231214	150400	3336679650	26900	26900	26900	26800	43
353	20231214	150300	3335523850	26900	26900	26900	26800	184
354	20231214	150200	3330585400	26900	26800	26900	26800	158
355	20231214	150100	3326343750	26750	26800	26800	26750	28
356	20231214	150000	3325593750	26750	26900	26900	26750	63
357	20231214	145900	3323905050	26900	26900	26900	26750	160
358	20231214	145800	3319619600	26750	26750	26900	26750	134
359	20231214	145700	3316020200	26800	26900	26900	26800	259
360	20231214	145600	3309065300	26800	26800	26950	26750	155
361	20231214	145500	3304908300	26750	26750	26800	26750	124
362	20231214	145400	3301585550	26800	26800	26800	26750	158
363	20231214	145300	3297353250	26800	26750	26800	26750	167
364	20231214	145200	3292880450	26800	26800	26800	26750	217
365	20231214	145100	3287065350	26750	26800	26800	26750	79
366	20231214	145000	3284948600	26800	26750	26800	26750	220
367	20231214	144900	3279053050	26750	26800	26800	26750	92
368	20231214	144800	3276587600	26800	26800	26800	26750	115
369	20231214	144700	3273506000	26750	26850	26850	26700	103
370	20231214	144600	3270745650	26850	26850	26850	26800	147
371	20231214	144500	3266798850	26800	26900	26900	26800	83
372	20231214	144400	3264567050	26850	26850	26850	26800	108
373	20231214	144300	3261667700	26850	26850	26850	26800	114
374	20231214	144200	3258606950	26850	26800	26850	26800	113
375	20231214	144100	3255575450	26800	26850	26850	26800	114
376	20231214	144000	3252517800	26850	26850	26850	26800	114
377	20231214	143900	3249457050	26850	26850	26850	26800	90
378	20231214	143800	3247041850	26850	26750	26850	26750	101
379	20231214	143700	3244330650	26700	26850	26850	26700	289
380	20231214	143600	3236590350	26850	26850	26850	26800	97
381	20231214	143500	3233986350	26850	26850	26850	26800	124
382	20231214	143400	3230657400	26850	26800	26850	26800	94
383	20231214	143300	3228135150	26850	26850	26900	26800	126
384	20231214	143200	3224749550	26900	26900	26900	26850	134
385	20231214	143100	3221146250	26850	26850	26850	26850	484
386	20231214	143000	3208150850	26850	26900	26900	26850	130
387	20231214	142900	3204654100	26850	26900	26900	26850	82
388	20231214	142800	3202448700	26900	26900	26900	26850	115
389	20231214	142700	3199355650	26900	26950	26950	26900	135
390	20231214	142600	3195720400	26900	26900	26950	26900	105
391	20231214	142500	3192893450	26900	26950	26950	26900	147
392	20231214	142400	3188935500	26950	26950	26950	26950	74
393	20231214	142300	3186941200	26900	26900	26900	26850	159
394	20231214	142200	3182664350	26900	26900	26900	26850	305
395	20231214	142100	3174460550	26900	26900	26900	26900	74
396	20231214	142000	3172469950	26900	26900	26950	26900	176
397	20231214	141900	3167734050	26900	26900	26900	26850	76
398	20231214	141800	3165689700	26950	26900	26950	26900	113
399	20231214	141700	3162648600	26950	26950	26950	26850	1176
400	20231214	141600	3131010050	26900	26950	26950	26900	95
401	20231214	141500	3128450150	26950	26950	26950	26900	102
402	20231214	141400	3125702650	26800	26950	26950	26800	593
403	20231214	141300	3109739000	26950	26900	26950	26850	175
404	20231214	141200	3105029450	26900	26850	26900	26850	132
405	20231214	141100	3101481350	26850	26850	26850	26800	120
406	20231214	141000	3098259600	26850	26900	26900	26700	802
407	20231214	140900	3076802150	26900	26900	26900	26900	120
408	20231214	140800	3073574150	26850	26900	26900	26850	91
409	20231214	140700	3071126500	26900	26900	26900	26850	89
410	20231214	140600	3068732650	26900	26800	26900	26800	109
411	20231214	140500	3065804250	26850	26950	26950	26850	245
412	20231214	140400	3059218200	26900	26900	26900	26850	80
413	20231214	140300	3057066450	26900	26900	26950	26850	278
414	20231214	140200	3049587800	26900	26900	26900	26900	75
415	20231214	140100	3047570300	26850	26950	26950	26800	128
416	20231214	140000	3044129500	26950	26950	26950	26900	133
417	20231214	135900	3040546050	26950	26950	26950	26900	84
418	20231214	135800	3038282750	26950	26950	26950	26900	152
419	20231214	135700	3034188650	27000	26950	27000	26950	126
420	20231214	135600	3030789900	26950	27000	27000	26950	122
421	20231214	135500	3027496700	26950	27000	27000	26900	169
422	20231214	135400	3022938650	27000	27000	27000	26950	59
423	20231214	135300	3021345950	27000	27000	27000	27000	94
424	20231214	135200	3018807950	27000	27000	27000	26950	166
425	20231214	135100	3014332100	27000	26950	27000	26950	156
426	20231214	135000	3010123800	27000	26900	27000	26900	199
427	20231214	134900	3004766650	26800	27050	27050	26750	519
428	20231214	134800	2990782350	27050	27050	27050	27000	100
429	20231214	134700	2988077600	27050	27100	27100	27050	95
430	20231214	134600	2985504850	27000	27050	27100	27000	127
431	20231214	134500	2982068350	27050	27050	27100	27000	117
432	20231214	134400	2978903700	27050	27000	27050	27000	122
433	20231214	134300	2975603900	27050	27050	27050	27050	102
434	20231214	134200	2972844800	27000	27000	27000	27000	37
435	20231214	134100	2971845800	27050	27050	27050	26850	162
436	20231214	134000	2967476150	27050	27050	27050	27050	85
437	20231214	133900	2965176900	27050	27000	27050	26950	172
438	20231214	133800	2960533100	27050	26850	27050	26800	1204
439	20231214	133700	2928146550	26850	27000	27050	26750	704
440	20231214	133600	2909197800	27000	27100	27100	27000	563
441	20231214	133500	2893972800	27100	27100	27100	27050	99
442	20231214	133400	2891290650	27100	27100	27100	27100	123
443	20231214	133300	2887957350	27050	27050	27100	27050	91
444	20231214	133200	2885492700	27050	27100	27100	27050	108
445	20231214	133100	2882568250	27100	27150	27150	27100	428
446	20231214	133000	2870966750	27150	27150	27150	27100	105
447	20231214	132900	2868116250	27100	27150	27150	27100	170
448	20231214	132800	2863503750	27150	27150	27150	27150	65
449	20231214	132700	2861739000	27100	27100	27150	27100	235
450	20231214	132600	2855363500	27150	27150	27150	27100	63
451	20231214	132500	2853653300	27100	27150	27150	27100	203
452	20231214	132400	2848148050	27100	27100	27150	27100	130
453	20231214	132300	2844624850	27100	27100	27100	27050	133
454	20231214	132200	2841020800	27100	27050	27100	27050	70
455	20231214	132100	2839124050	27100	27050	27100	27050	297
456	20231214	132000	2831080350	27100	27050	27100	27050	150
457	20231214	131900	2827019850	27000	27000	27050	27000	72
458	20231214	131800	2825073200	27050	27050	27050	27050	79
459	20231214	131700	2822936250	27050	27050	27100	27000	129
460	20231214	131600	2819446550	27050	27050	27100	27050	98
461	20231214	131500	2816793450	27100	27050	27100	27000	127
462	20231214	131400	2813355950	27100	27050	27100	27000	711
463	20231214	131300	2794093850	27000	27000	27000	26950	194
464	20231214	131200	2788856150	27100	27000	27100	27000	1014
465	20231214	131100	2761383100	27000	27000	27050	26950	128
466	20231214	131000	2757927050	27000	27050	27050	27000	133
467	20231214	130900	2754335350	27100	27050	27100	27050	92
468	20231214	130800	2751845150	27050	27000	27050	27000	122
469	20231214	130700	2748547800	26950	27000	27050	26950	155
470	20231214	130600	2744363300	27000	27050	27050	27000	76
471	20231214	130500	2742308000	27000	27050	27050	27000	89
472	20231214	130400	2739902150	27050	27050	27050	27000	89
473	20231214	130300	2737494950	27050	27050	27050	27000	173
474	20231214	130200	2732818950	27050	27100	27100	27000	390
475	20231214	130100	2722266650	27100	27050	27100	27000	1541
476	20231214	130000	2680582700	27050	27000	27050	26950	668
477	20231214	125900	2662546250	27000	26950	27000	26950	407
478	20231214	125800	2651561100	26950	26950	27000	26950	94
479	20231214	125700	2649024700	26950	26900	26950	26850	1205
480	20231214	125600	2616576350	26900	26850	26900	26850	101
481	20231214	125500	2613860750	26900	26800	26900	26800	234
482	20231214	125400	2607578300	26800	26850	26850	26800	116
483	20231214	125300	2604466850	26850	26850	26850	26800	231
484	20231214	125200	2598272950	26850	26850	26850	26800	198
485	20231214	125100	2592956900	26850	26900	26900	26850	127
486	20231214	125000	2589546450	26850	26850	26850	26850	64
487	20231214	124900	2587828050	26850	26900	26900	26850	92
488	20231214	124800	2585355000	26850	26950	26950	26850	245
489	20231214	124700	2578764350	26950	26900	26950	26900	85
490	20231214	124600	2576477350	26900	26900	26950	26850	73
491	20231214	124500	2574512000	26950	26950	26950	26850	171
492	20231214	124400	2569908550	26950	26850	26950	26850	734
493	20231214	124300	2550186800	26850	26800	26850	26800	475
494	20231214	124200	2537438500	26800	26800	26800	26750	145
495	20231214	124100	2533552750	26800	26750	26800	26750	34
496	20231214	124000	2532642900	26750	26750	26750	26700	65
497	20231214	123900	2530904550	26750	26700	26750	26700	327
498	20231214	123800	2522169600	26700	26650	26700	26650	79
499	20231214	123700	2520060550	26700	26700	26700	26700	69
500	20231214	123600	2518218250	26700	26700	26700	26650	138
501	20231214	123500	2514533950	26700	26650	26700	26650	84
502	20231214	123400	2512291400	26700	26700	26700	26700	53
503	20231214	123300	2510876300	26700	26650	26700	26650	67
504	20231214	123200	2509087650	26650	26650	26700	26650	82
505	20231214	123100	2506899600	26650	26650	26650	26550	219
506	20231214	123000	2501073900	26700	26650	26700	26600	78
507	20231214	122900	2498994950	26650	26600	26700	26600	79
508	20231214	122800	2496889150	26650	26650	26650	26550	201
509	20231214	122700	2491536200	26700	26600	26700	26600	84
510	20231214	122600	2489299900	26550	26650	26650	26550	69
511	20231214	122500	2487461550	26550	26650	26650	26550	231
512	20231214	122400	2481314100	26650	26650	26700	26650	85
513	20231214	122300	2479046900	26650	26650	26650	26600	116
514	20231214	122200	2475955750	26650	26650	26700	26600	283
515	20231214	122100	2468421350	26600	26650	26650	26600	124
516	20231214	122000	2465117000	26650	26650	26650	26600	118
517	20231214	121900	2461972600	26650	26650	26700	26550	299
518	20231214	121800	2454019000	26600	26650	26650	26600	60
519	20231214	121700	2452420250	26650	26650	26650	26550	320
520	20231214	121600	2443911200	26750	26650	26750	26550	274
521	20231214	121500	2436613900	26700	26650	26700	26650	15
522	20231214	121400	2436213450	26650	26650	26650	26600	71
523	20231214	121300	2434321550	26650	26600	26750	26550	229
524	20231214	121200	2428225600	26700	26650	26700	26650	111
525	20231214	121100	2425263300	26550	26650	26650	26550	76
526	20231214	121000	2423238400	26650	26600	26700	26600	232
527	20231214	120900	2417063500	26650	26650	26650	26650	69
528	20231214	120800	2415224650	26650	26650	26700	26650	119
529	20231214	120700	2412052600	26750	26650	26750	26600	258
530	20231214	120600	2405178050	26700	26750	26750	26700	106
531	20231214	120500	2402343400	26700	26750	26750	26700	55
532	20231214	120400	2400872600	26750	26850	26850	26600	248
533	20231214	120300	2394254650	26800	26800	26800	26800	50
534	20231214	120200	2392914650	26800	26800	26800	26750	118
535	20231214	120100	2389752500	26850	26800	26850	26750	96
536	20231214	120000	2387179450	26850	26850	26850	26800	186
537	20231214	115900	2382189950	26750	26850	26850	26750	143
538	20231214	115800	2378356650	26800	26800	26850	26750	99
539	20231214	115700	2375704050	26800	26700	26800	26700	61
540	20231214	115600	2374071800	26700	26700	26850	26700	165
541	20231214	115500	2369664350	26700	26700	26800	26700	126
542	20231214	115400	2366291850	26750	26650	26750	26650	36
543	20231214	115300	2365331150	26700	26850	26850	26700	154
544	20231214	115200	2361207000	26850	26850	26850	26700	104
545	20231214	115100	2358418950	26750	26750	26900	26750	93
546	20231214	115000	2355928400	26800	26900	26900	26800	148
547	20231214	114900	2351958450	26900	26750	26900	26750	63
548	20231214	114800	2350271100	26800	26850	26900	26750	224
549	20231214	114700	2344259950	26850	26850	26850	26850	138
550	20231214	114600	2340554650	26800	26850	26850	26800	57
551	20231214	114500	2339025450	26850	26750	26850	26750	110
552	20231214	114400	2336080400	26850	26700	26900	26700	299
553	20231214	114300	2328067200	26650	26700	26700	26650	90
554	20231214	114200	2325664500	26700	26700	26700	26600	382
555	20231214	114100	2315493700	26700	26700	26700	26700	117
556	20231214	114000	2312369800	26700	26850	26850	26650	451
557	20231214	113900	2300308150	26800	26750	26850	26750	71
558	20231214	113800	2298404900	26800	26750	26850	26750	129
559	20231214	113700	2294949050	26750	26750	26850	26750	102
560	20231214	113600	2292219150	26750	26750	26850	26700	206
561	20231214	113500	2286708150	26850	26650	26850	26600	74
562	20231214	113400	2284735150	26650	26700	26700	26650	368
563	20231214	113300	2274917550	26800	26850	26850	26700	182
564	20231214	113200	2270038600	26800	26750	26850	26750	76
565	20231214	113100	2268001500	26700	26800	26850	26700	181
566	20231214	113000	2263150500	26800	26700	26800	26700	570
567	20231214	112900	2247881600	26800	26650	26800	26650	33
568	20231214	112800	2246998100	26800	26750	26800	26750	369
569	20231214	112700	2237126250	26700	26750	26750	26700	88
570	20231214	112600	2234773100	26750	26650	26750	26650	81
571	20231214	112500	2232609800	26750	26750	26750	26700	106
572	20231214	112400	2229778250	26700	26700	26750	26650	295
573	20231214	112300	2221896700	26700	26600	26700	26600	69
574	20231214	112200	2220054900	26700	26750	26850	26600	614
575	20231214	112100	2203693450	26750	26750	26850	26650	155
576	20231214	112000	2199549750	26750	26800	26850	26750	169
577	20231214	111900	2195020950	26850	26700	26850	26700	17
578	20231214	111800	2194565100	26700	26850	26850	26700	282
579	20231214	111700	2187010800	26850	26800	26850	26750	597
580	20231214	111600	2170989900	26850	26850	26900	26800	236
581	20231214	111500	2164660400	26900	26900	26900	26850	187
582	20231214	111400	2159630350	26950	26900	26950	26850	121
583	20231214	111300	2156379500	26950	26950	26950	26850	116
584	20231214	111200	2153257750	26900	26900	26950	26850	132
585	20231214	111100	2149705900	26900	26850	26950	26800	298
586	20231214	111000	2141701150	26900	27000	27000	26850	140
587	20231214	110900	2137932900	26900	26950	27000	26850	475
588	20231214	110800	2125151050	26950	27000	27000	26950	100
589	20231214	110700	2122453100	26950	27000	27000	26950	283
590	20231214	110600	2114823200	27000	27050	27050	27000	114
591	20231214	110500	2111744350	26950	27050	27050	26950	325
592	20231214	110400	2102968200	27000	27000	27050	26950	191
593	20231214	110300	2097812400	27050	27050	27050	27000	1316
594	20231214	110200	2062218450	27050	27050	27050	26950	94
595	20231214	110100	2059679350	27000	27000	27050	26900	234
596	20231214	110000	2053363950	27000	27050	27050	26950	92
597	20231214	105900	2050882700	27050	26950	27050	26900	166
598	20231214	105800	2046410600	26950	27000	27050	26950	275
599	20231214	105700	2038994500	27000	27000	27000	26950	835
600	20231214	105600	2016452600	27000	26950	27000	26950	78
601	20231214	105500	2014348450	26950	27050	27100	26900	1575
602	20231214	105400	1971856500	27050	27000	27050	27000	207
603	20231214	105300	1966266850	26950	27050	27050	26950	170
604	20231214	105200	1961675750	27050	27000	27050	27000	211
605	20231214	105100	1955974100	27000	27050	27050	26950	118
606	20231214	105000	1952788900	27100	27050	27100	27000	225
607	20231214	104900	1946702750	27050	27000	27050	27000	1228
608	20231214	104800	1913517700	27000	26950	27000	26950	656
609	20231214	104700	1895830950	26950	26950	26950	26900	164
610	20231214	104600	1891417650	26900	26900	26950	26900	105
611	20231214	104500	1888592300	26900	26900	26950	26900	140
612	20231214	104400	1884825650	26950	26950	26950	26950	205
613	20231214	104300	1879300900	26950	26950	26950	26900	378
614	20231214	104200	1869121150	26950	26850	26950	26850	351
615	20231214	104100	1859682050	26850	26900	26900	26850	85
616	20231214	104000	1857395800	26900	26950	26950	26850	328
617	20231214	103900	1848577050	26950	26850	26950	26850	470
618	20231214	103800	1835926200	26900	26800	26900	26800	637
619	20231214	103700	1818822500	26800	26850	26850	26800	370
620	20231214	103600	1808889150	26850	26800	26850	26750	201
621	20231214	103500	1803509600	26850	26750	26850	26750	450
622	20231214	103400	1791440800	26700	26800	26800	26700	164
623	20231214	103300	1787051000	26750	26750	26800	26750	211
624	20231214	103200	1781403250	26750	26700	26750	26700	188
625	20231214	103100	1776380200	26650	26700	26700	26650	80
626	20231214	103000	1774244250	26650	26700	26700	26550	261
627	20231214	102900	1767294700	26700	26650	26750	26650	343
628	20231214	102800	1758137600	26650	26650	26650	26650	169
629	20231214	102700	1753633750	26650	26600	26650	26600	475
630	20231214	102600	1740998150	26600	26500	26600	26500	286
631	20231214	102500	1733394650	26450	26500	26500	26450	63
632	20231214	102400	1731725550	26500	26450	26500	26450	98
633	20231214	102300	1729130100	26500	26450	26500	26450	62
634	20231214	102200	1727487700	26450	26450	26450	26450	106
635	20231214	102100	1724684000	26450	26450	26450	26400	618
636	20231214	102000	1708350750	26500	26500	26500	26500	143
637	20231214	101900	1704561250	26500	26550	26550	26500	588
638	20231214	101800	1688974650	26550	26550	26550	26500	204
639	20231214	101700	1683562450	26550	26550	26650	26550	699
640	20231214	101600	1664980900	26600	26600	26600	26600	101
641	20231214	101500	1662294300	26600	26600	26600	26600	52
642	20231214	101400	1660911100	26600	26700	26750	26600	477
643	20231214	101300	1648204550	26650	26650	26650	26600	53
644	20231214	101200	1646792250	26650	26650	26650	26650	87
645	20231214	101100	1644473700	26650	26650	26700	26600	143
646	20231214	101000	1640661800	26650	26650	26700	26600	295
647	20231214	100900	1632807600	26700	26650	26700	26650	102
648	20231214	100800	1630084800	26600	26700	26750	26600	461
649	20231214	100700	1617788800	26700	26700	26700	26700	75
650	20231214	100600	1615786300	26700	26650	26700	26650	179
651	20231214	100500	1611013400	26650	26700	26700	26650	149
652	20231214	100400	1607039250	26700	26650	26700	26650	52
653	20231214	100300	1605651150	26650	26650	26650	26650	92
654	20231214	100200	1603199350	26650	26650	26650	26650	59
655	20231214	100100	1601627000	26650	26650	26650	26650	91
656	20231214	100000	1599201850	26650	26650	26650	26650	159
657	20231214	095900	1594964500	26650	26600	26700	26600	70
658	20231214	095800	1593101500	26600	26600	26600	26600	45
659	20231214	095700	1591904500	26600	26600	26600	26550	242
660	20231214	095600	1585474300	26600	26600	26600	26550	146
661	20231214	095500	1581590850	26600	26550	26600	26550	265
662	20231214	095400	1574551750	26550	26550	26550	26500	120
663	20231214	095300	1571366500	26550	26550	26550	26550	63
664	20231214	095200	1569693850	26550	26650	26650	26550	520
665	20231214	095100	1555879100	26650	26650	26650	26650	200
666	20231214	095000	1550549100	26700	26550	26700	26550	111
667	20231214	094900	1547592150	26700	26550	26700	26550	343
668	20231214	094800	1538469500	26550	26500	26550	26500	51
669	20231214	094700	1537115500	26550	26600	26600	26550	458
670	20231214	094600	1524953650	26600	26600	26600	26550	322
671	20231214	094500	1516400950	26600	26700	26700	26550	170
672	20231214	094400	1511879500	26600	26600	26650	26600	107
673	20231214	094300	1509030650	26550	26700	26700	26550	1027
674	20231214	094200	1481711450	26700	26650	26750	26650	68
675	20231214	094100	1479895450	26650	26650	26650	26650	90
676	20231214	094000	1477496950	26650	26650	26700	26650	606
677	20231214	093900	1461346300	26700	26700	26700	26650	114
678	20231214	093800	1458302950	26600	26600	26650	26600	521
679	20231214	093700	1444430800	26650	26600	26700	26600	307
680	20231214	093600	1436251850	26550	26650	26650	26550	814
681	20231214	093500	1414595900	26650	26700	26700	26650	298
682	20231214	093400	1406639800	26750	26850	26900	26700	449
683	20231214	093300	1394617450	26900	26850	26900	26800	180
684	20231214	093200	1389783250	26850	26800	26850	26800	95
685	20231214	093100	1387235800	26850	26750	26900	26700	452
686	20231214	093000	1375139850	26900	26750	26900	26750	465
687	20231214	092900	1362698450	26750	26800	26800	26700	550
688	20231214	092800	1347984050	26850	26950	27000	26850	572
689	20231214	092700	1332593400	27050	27050	27050	26950	567
690	20231214	092600	1317298550	27050	27150	27150	27000	146
691	20231214	092500	1313347950	27100	27200	27200	27050	415
692	20231214	092400	1302081750	27250	27200	27250	27200	224
693	20231214	092300	1295988600	27200	27200	27250	27050	1627
694	20231214	092200	1251861850	27200	27250	27250	27200	627
695	20231214	092100	1234784750	27200	27100	27200	27050	6341
696	20231214	092000	1062724150	27100	27000	27100	27000	1528
697	20231214	091900	1021465450	27000	27000	27050	27000	731
698	20231214	091800	1001725350	27050	27000	27100	27000	350
699	20231214	091700	992254500	27100	27000	27100	26950	977
700	20231214	091600	965875350	27100	27050	27100	27050	490
701	20231214	091500	952615000	27050	27100	27100	27000	873
702	20231214	091400	929002450	27100	27100	27150	27000	1051
703	20231214	091300	900521350	27100	27100	27150	27050	707
704	20231214	091200	881359000	27100	27100	27200	27100	899
705	20231214	091100	856967900	27200	27100	27200	27050	580
706	20231214	091000	841214400	27000	27150	27200	27000	973
707	20231214	090900	814798950	27200	27150	27200	27050	5220
708	20231214	090800	673022200	27150	27100	27200	27050	4387
709	20231214	090700	554005400	27050	26950	27050	26950	3983
710	20231214	090600	446362300	26950	26850	27000	26800	4455
711	20231214	090500	326503150	26800	26850	26850	26800	1127
712	20231214	090400	296254900	26850	26750	26850	26750	1368
713	20231214	090300	259578850	26750	26800	26800	26700	170
714	20231214	090200	255033600	26800	26700	26850	26600	1345
715	20231214	090100	219029650	26750	26600	26850	26600	5596
716	20231214	090000	69174400	26600	26550	26700	26500	2603