KissMeData/089860/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195600	921377750	26750	26750	26750	26750	311
3	20231213	195500	921377750	26750	26750	26750	26750	0
4	20231213	195400	921377750	26750	26750	26750	26750	0
5	20231213	195300	921377750	26750	26750	26750	26750	0
6	20231213	195200	921377750	26750	26750	26750	26750	0
7	20231213	195100	921377750	26750	26750	26750	26750	0
8	20231213	195000	921377750	26750	26750	26750	26750	0
9	20231213	194900	921377750	26750	26750	26750	26750	0
10	20231213	194800	921377750	26750	26750	26750	26750	0
11	20231213	194700	921377750	26750	26750	26750	26750	0
12	20231213	194600	921377750	26750	26750	26750	26750	0
13	20231213	194500	921377750	26750	26750	26750	26750	0
14	20231213	194400	921377750	26750	26750	26750	26750	0
15	20231213	194300	921377750	26750	26750	26750	26750	0
16	20231213	194200	921377750	26750	26750	26750	26750	0
17	20231213	194100	921377750	26750	26750	26750	26750	0
18	20231213	194000	921377750	26750	26750	26750	26750	0
19	20231213	193900	921377750	26750	26750	26750	26750	0
20	20231213	193800	921377750	26750	26750	26750	26750	0
21	20231213	193700	921377750	26750	26750	26750	26750	0
22	20231213	193600	921377750	26750	26750	26750	26750	0
23	20231213	193500	921377750	26750	26750	26750	26750	0
24	20231213	193400	921377750	26750	26750	26750	26750	0
25	20231213	193300	921377750	26750	26750	26750	26750	0
26	20231213	193200	921377750	26750	26750	26750	26750	0
27	20231213	193100	921377750	26750	26750	26750	26750	0
28	20231213	193000	921377750	26750	26750	26750	26750	0
29	20231213	192900	921377750	26750	26750	26750	26750	0
30	20231213	192800	921377750	26750	26750	26750	26750	0
31	20231213	192700	921377750	26750	26750	26750	26750	0
32	20231213	192600	921377750	26750	26750	26750	26750	311
33	20231213	192500	921377750	26750	26750	26750	26750	0
34	20231213	192400	921377750	26750	26750	26750	26750	0
35	20231213	192300	921377750	26750	26750	26750	26750	0
36	20231213	192200	921377750	26750	26750	26750	26750	0
37	20231213	192100	921377750	26750	26750	26750	26750	0
38	20231213	192000	921377750	26750	26750	26750	26750	0
39	20231213	191900	921377750	26750	26750	26750	26750	0
40	20231213	191800	921377750	26750	26750	26750	26750	0
41	20231213	191700	921377750	26750	26750	26750	26750	0
42	20231213	191600	921377750	26750	26750	26750	26750	0
43	20231213	191500	921377750	26750	26750	26750	26750	0
44	20231213	191400	921377750	26750	26750	26750	26750	0
45	20231213	191300	921377750	26750	26750	26750	26750	0
46	20231213	191200	921377750	26750	26750	26750	26750	0
47	20231213	191100	921377750	26750	26750	26750	26750	0
48	20231213	191000	921377750	26750	26750	26750	26750	0
49	20231213	190900	921377750	26750	26750	26750	26750	0
50	20231213	190800	921377750	26750	26750	26750	26750	0
51	20231213	190700	921377750	26750	26750	26750	26750	0
52	20231213	190600	921377750	26750	26750	26750	26750	0
53	20231213	190500	921377750	26750	26750	26750	26750	0
54	20231213	190400	921377750	26750	26750	26750	26750	0
55	20231213	190300	921377750	26750	26750	26750	26750	0
56	20231213	190200	921377750	26750	26750	26750	26750	0
57	20231213	190100	921377750	26750	26750	26750	26750	0
58	20231213	190000	921377750	26750	26750	26750	26750	0
59	20231213	185900	921377750	26750	26750	26750	26750	0
60	20231213	185800	921377750	26750	26750	26750	26750	0
61	20231213	185700	921377750	26750	26750	26750	26750	0
62	20231213	185600	921377750	26750	26750	26750	26750	311
63	20231213	185500	921377750	26750	26750	26750	26750	0
64	20231213	185400	921377750	26750	26750	26750	26750	0
65	20231213	185300	921377750	26750	26750	26750	26750	0
66	20231213	185200	921377750	26750	26750	26750	26750	0
67	20231213	185100	921377750	26750	26750	26750	26750	0
68	20231213	185000	921377750	26750	26750	26750	26750	0
69	20231213	184900	921377750	26750	26750	26750	26750	0
70	20231213	184800	921377750	26750	26750	26750	26750	0
71	20231213	184700	921377750	26750	26750	26750	26750	0
72	20231213	184600	921377750	26750	26750	26750	26750	0
73	20231213	184500	921377750	26750	26750	26750	26750	0
74	20231213	184400	921377750	26750	26750	26750	26750	0
75	20231213	184300	921377750	26750	26750	26750	26750	0
76	20231213	184200	921377750	26750	26750	26750	26750	0
77	20231213	184100	921377750	26750	26750	26750	26750	0
78	20231213	184000	921377750	26750	26750	26750	26750	0
79	20231213	183900	921377750	26750	26750	26750	26750	0
80	20231213	183800	921377750	26750	26750	26750	26750	0
81	20231213	183700	921377750	26750	26750	26750	26750	0
82	20231213	183600	921377750	26750	26750	26750	26750	0
83	20231213	183500	921377750	26750	26750	26750	26750	0
84	20231213	183400	921377750	26750	26750	26750	26750	0
85	20231213	183300	921377750	26750	26750	26750	26750	0
86	20231213	183200	921377750	26750	26750	26750	26750	0
87	20231213	183100	921377750	26750	26750	26750	26750	0
88	20231213	183000	921377750	26750	26750	26750	26750	0
89	20231213	182900	921377750	26750	26750	26750	26750	0
90	20231213	182800	921377750	26750	26750	26750	26750	0
91	20231213	182700	921377750	26750	26750	26750	26750	0
92	20231213	182600	921377750	26750	26750	26750	26750	311
93	20231213	182500	921377750	26750	26750	26750	26750	0
94	20231213	182400	921377750	26750	26750	26750	26750	0
95	20231213	182300	921377750	26750	26750	26750	26750	0
96	20231213	182200	921377750	26750	26750	26750	26750	0
97	20231213	182100	921377750	26750	26750	26750	26750	0
98	20231213	182000	921377750	26750	26750	26750	26750	0
99	20231213	181900	921377750	26750	26750	26750	26750	0
100	20231213	181800	921377750	26750	26750	26750	26750	0
101	20231213	181700	921377750	26750	26750	26750	26750	0
102	20231213	181600	921377750	26750	26750	26750	26750	0
103	20231213	181500	921377750	26750	26750	26750	26750	0
104	20231213	181400	921377750	26750	26750	26750	26750	0
105	20231213	181300	921377750	26750	26750	26750	26750	0
106	20231213	181200	921377750	26750	26750	26750	26750	0
107	20231213	181100	921377750	26750	26750	26750	26750	0
108	20231213	181000	921377750	26750	26750	26750	26750	0
109	20231213	180900	921377750	26750	26750	26750	26750	0
110	20231213	180800	921377750	26750	26750	26750	26750	0
111	20231213	180700	921377750	26750	26750	26750	26750	0
112	20231213	180600	921377750	26750	26750	26750	26750	0
113	20231213	180500	921377750	26750	26750	26750	26750	0
114	20231213	180400	921377750	26750	26750	26750	26750	0
115	20231213	180300	921377750	26750	26750	26750	26750	0
116	20231213	180200	921377750	26750	26750	26750	26750	0
117	20231213	180100	921377750	26750	26750	26750	26750	0
118	20231213	180000	921377750	26750	26750	26750	26750	0
119	20231213	175900	921377750	26750	26750	26750	26750	0
120	20231213	175800	921377750	26750	26750	26750	26750	0
121	20231213	175700	921377750	26750	26750	26750	26750	0
122	20231213	175600	921377750	26750	26750	26750	26750	311
123	20231213	175500	921377750	26750	26750	26750	26750	0
124	20231213	175400	921377750	26750	26750	26750	26750	0
125	20231213	175300	921377750	26750	26750	26750	26750	0
126	20231213	175200	921377750	26750	26750	26750	26750	0
127	20231213	175100	921377750	26750	26750	26750	26750	0
128	20231213	175000	921377750	26750	26750	26750	26750	0
129	20231213	174900	921377750	26750	26750	26750	26750	0
130	20231213	174800	921377750	26750	26750	26750	26750	0
131	20231213	174700	921377750	26750	26750	26750	26750	0
132	20231213	174600	921377750	26750	26750	26750	26750	0
133	20231213	174500	921377750	26750	26750	26750	26750	0
134	20231213	174400	921377750	26750	26750	26750	26750	0
135	20231213	174300	921377750	26750	26750	26750	26750	0
136	20231213	174200	921377750	26750	26750	26750	26750	0
137	20231213	174100	921377750	26750	26750	26750	26750	0
138	20231213	174000	921377750	26750	26750	26750	26750	0
139	20231213	173900	921377750	26750	26750	26750	26750	0
140	20231213	173800	921377750	26750	26750	26750	26750	0
141	20231213	173700	921377750	26750	26750	26750	26750	0
142	20231213	173600	921377750	26750	26750	26750	26750	0
143	20231213	173500	921377750	26750	26750	26750	26750	0
144	20231213	173400	921377750	26750	26750	26750	26750	0
145	20231213	173300	921377750	26750	26750	26750	26750	0
146	20231213	173200	921377750	26750	26750	26750	26750	0
147	20231213	173100	921377750	26750	26750	26750	26750	0
148	20231213	173000	921377750	26750	26750	26750	26750	0
149	20231213	172900	921377750	26750	26750	26750	26750	0
150	20231213	172800	921377750	26750	26750	26750	26750	0
151	20231213	172700	921377750	26750	26750	26750	26750	0
152	20231213	172600	921377750	26750	26750	26750	26750	311
153	20231213	172500	921377750	26750	26750	26750	26750	0
154	20231213	172400	921377750	26750	26750	26750	26750	0
155	20231213	172300	921377750	26750	26750	26750	26750	0
156	20231213	172200	921377750	26750	26750	26750	26750	0
157	20231213	172100	921377750	26750	26750	26750	26750	0
158	20231213	172000	921377750	26750	26750	26750	26750	0
159	20231213	171900	921377750	26750	26750	26750	26750	0
160	20231213	171800	921377750	26750	26750	26750	26750	0
161	20231213	171700	921377750	26750	26750	26750	26750	0
162	20231213	171600	921377750	26750	26750	26750	26750	0
163	20231213	171500	921377750	26750	26750	26750	26750	0
164	20231213	171400	921377750	26750	26750	26750	26750	0
165	20231213	171300	921377750	26750	26750	26750	26750	0
166	20231213	171200	921377750	26750	26750	26750	26750	0
167	20231213	171100	921377750	26750	26750	26750	26750	0
168	20231213	171000	921377750	26750	26750	26750	26750	0
169	20231213	170900	921377750	26750	26750	26750	26750	0
170	20231213	170800	921377750	26750	26750	26750	26750	0
171	20231213	170700	921377750	26750	26750	26750	26750	0
172	20231213	170600	921377750	26750	26750	26750	26750	0
173	20231213	170500	921377750	26750	26750	26750	26750	0
174	20231213	170400	921377750	26750	26750	26750	26750	0
175	20231213	170300	921377750	26750	26750	26750	26750	0
176	20231213	170200	921377750	26750	26750	26750	26750	0
177	20231213	170100	921377750	26750	26750	26750	26750	0
178	20231213	170000	921377750	26750	26750	26750	26750	0
179	20231213	165900	921377750	26750	26750	26750	26750	0
180	20231213	165800	921377750	26750	26750	26750	26750	0
181	20231213	165700	921377750	26750	26750	26750	26750	0
182	20231213	165600	921377750	26750	26750	26750	26750	311
183	20231213	165500	921377750	26750	26750	26750	26750	0
184	20231213	165400	921377750	26750	26750	26750	26750	0
185	20231213	165300	921377750	26750	26750	26750	26750	0
186	20231213	165200	921377750	26750	26750	26750	26750	0
187	20231213	165100	921377750	26750	26750	26750	26750	0
188	20231213	165000	921377750	26750	26750	26750	26750	0
189	20231213	164900	921377750	26750	26750	26750	26750	0
190	20231213	164800	921377750	26750	26750	26750	26750	0
191	20231213	164700	921377750	26750	26750	26750	26750	0
192	20231213	164600	921377750	26750	26750	26750	26750	0
193	20231213	164500	921377750	26750	26750	26750	26750	0
194	20231213	164400	921377750	26750	26750	26750	26750	0
195	20231213	164300	921377750	26750	26750	26750	26750	0
196	20231213	164200	921377750	26750	26750	26750	26750	0
197	20231213	164100	921377750	26750	26750	26750	26750	0
198	20231213	164000	921377750	26750	26750	26750	26750	0
199	20231213	163900	921377750	26750	26750	26750	26750	0
200	20231213	163800	921377750	26750	26750	26750	26750	0
201	20231213	163700	921377750	26750	26750	26750	26750	0
202	20231213	163600	921377750	26750	26750	26750	26750	0
203	20231213	163500	921377750	26750	26750	26750	26750	0
204	20231213	163400	921377750	26750	26750	26750	26750	0
205	20231213	163300	921377750	26750	26750	26750	26750	0
206	20231213	163200	921377750	26750	26750	26750	26750	0
207	20231213	163100	921377750	26750	26750	26750	26750	0
208	20231213	163000	921377750	26750	26750	26750	26750	0
209	20231213	162900	921377750	26750	26750	26750	26750	0
210	20231213	162800	921377750	26750	26750	26750	26750	0
211	20231213	162700	921377750	26750	26750	26750	26750	0
212	20231213	162600	921377750	26750	26750	26750	26750	311
213	20231213	162500	921377750	26750	26750	26750	26750	0
214	20231213	162400	921377750	26750	26750	26750	26750	0
215	20231213	162300	921377750	26750	26750	26750	26750	0
216	20231213	162200	921377750	26750	26750	26750	26750	0
217	20231213	162100	921377750	26750	26750	26750	26750	0
218	20231213	162000	921377750	26750	26750	26750	26750	0
219	20231213	161900	921377750	26750	26750	26750	26750	0
220	20231213	161800	921377750	26750	26750	26750	26750	0
221	20231213	161700	921377750	26750	26750	26750	26750	0
222	20231213	161600	921377750	26750	26750	26750	26750	0
223	20231213	161500	921377750	26750	26750	26750	26750	0
224	20231213	161400	921377750	26750	26750	26750	26750	0
225	20231213	161300	921377750	26750	26750	26750	26750	0
226	20231213	161200	921377750	26750	26750	26750	26750	0
227	20231213	161100	921377750	26750	26750	26750	26750	0
228	20231213	161000	921377750	26750	26750	26750	26750	0
229	20231213	160900	921377750	26750	26750	26750	26750	0
230	20231213	160800	921377750	26750	26750	26750	26750	0
231	20231213	160700	921377750	26750	26750	26750	26750	0
232	20231213	160600	921377750	26750	26750	26750	26750	0
233	20231213	160500	921377750	26750	26750	26750	26750	0
234	20231213	160400	921377750	26750	26750	26750	26750	0
235	20231213	160300	921377750	26750	26750	26750	26750	0
236	20231213	160200	921377750	26750	26750	26750	26750	0
237	20231213	160100	921377750	26750	26750	26750	26750	0
238	20231213	160000	921377750	26750	26750	26750	26750	0
239	20231213	155900	921377750	26750	26750	26750	26750	0
240	20231213	155800	921377750	26750	26750	26750	26750	0
241	20231213	155700	921377750	26750	26750	26750	26750	0
242	20231213	155600	921377750	26750	26750	26750	26750	311
243	20231213	155500	921377750	26750	26750	26750	26750	0
244	20231213	155400	921377750	26750	26750	26750	26750	0
245	20231213	155300	921377750	26750	26750	26750	26750	0
246	20231213	155200	921377750	26750	26750	26750	26750	0
247	20231213	155100	921377750	26750	26750	26750	26750	0
248	20231213	155000	921377750	26750	26750	26750	26750	0
249	20231213	154900	921377750	26750	26750	26750	26750	0
250	20231213	154800	921377750	26750	26750	26750	26750	0
251	20231213	154700	921377750	26750	26750	26750	26750	0
252	20231213	154600	921377750	26750	26750	26750	26750	0
253	20231213	154500	921377750	26750	26750	26750	26750	0
254	20231213	154400	921377750	26750	26750	26750	26750	0
255	20231213	154300	921377750	26750	26750	26750	26750	0
256	20231213	154200	921377750	26750	26750	26750	26750	0
257	20231213	154100	921377750	26750	26750	26750	26750	0
258	20231213	154000	921377750	26750	26750	26750	26750	0
259	20231213	153900	921377750	26750	26750	26750	26750	0
260	20231213	153800	921377750	26750	26750	26750	26750	0
261	20231213	153700	921377750	26750	26750	26750	26750	0
262	20231213	153600	921377750	26750	26750	26750	26750	0
263	20231213	153500	921377750	26750	26750	26750	26750	0
264	20231213	153400	921377750	26750	26750	26750	26750	0
265	20231213	153300	921377750	26750	26750	26750	26750	0
266	20231213	153200	921377750	26750	26750	26750	26750	0
267	20231213	153100	921377750	26750	26750	26750	26750	0
268	20231213	153000	921377750	26750	26750	26750	26750	311
269	20231213	152900	913058500	26750	26750	26750	26750	0
270	20231213	152800	913058500	26750	26750	26750	26750	0
271	20231213	152700	913058500	26750	26750	26750	26750	0
272	20231213	152600	913058500	26750	26750	26750	26750	0
273	20231213	152500	913058500	26750	26750	26750	26750	0
274	20231213	152400	913058500	26750	26750	26750	26750	0
275	20231213	152300	913058500	26750	26750	26750	26750	0
276	20231213	152200	913058500	26750	26750	26750	26750	0
277	20231213	152100	913058500	26750	26750	26750	26750	0
278	20231213	152000	913058500	26750	26750	26750	26750	0
279	20231213	151900	913058500	26750	26750	26750	26750	47
280	20231213	151800	911801250	26750	26700	26750	26700	116
281	20231213	151700	908702200	26700	26650	26700	26650	74
282	20231213	151600	906726450	26700	26700	26700	26650	111
283	20231213	151500	903764550	26700	26650	26700	26650	16
284	20231213	151400	903337600	26700	26700	26700	26650	43
285	20231213	151300	902189750	26700	26650	26700	26650	45
286	20231213	151200	900989600	26650	26650	26700	26650	75
287	20231213	151100	898987900	26650	26700	26700	26650	15
288	20231213	151000	898587650	26650	26650	26700	26650	114
289	20231213	150900	895549500	26700	26650	26700	26650	105
290	20231213	150800	892746400	26650	26650	26700	26650	59
291	20231213	150700	891171500	26650	26600	26700	26600	1554
292	20231213	150600	849831950	26600	26600	26600	26600	4
293	20231213	150500	849725550	26650	26650	26700	26650	145
294	20231213	150400	845860800	26650	26650	26650	26650	6
295	20231213	150300	845700900	26700	26650	26700	26650	91
296	20231213	150200	843272950	26650	26700	26700	26650	16
297	20231213	150100	842846100	26650	26650	26650	26650	7
298	20231213	150000	842659550	26650	26700	26700	26650	17
299	20231213	145900	842205900	26650	26700	26700	26650	54
300	20231213	145800	840764450	26650	26650	26700	26650	61
301	20231213	145700	839137850	26650	26650	26700	26650	6
302	20231213	145600	838977900	26700	26650	26700	26650	45
303	20231213	145500	837778200	26700	26650	26700	26650	11
304	20231213	145400	837485000	26700	26650	26700	26650	61
305	20231213	145300	835856550	26650	26650	26650	26650	6
306	20231213	145200	835696650	26700	26650	26700	26650	16
307	20231213	145100	835269700	26600	26700	26700	26600	15
308	20231213	145000	834869700	26650	26650	26700	26600	133
309	20231213	144900	831323150	26650	26650	26700	26650	173
310	20231213	144800	826712250	26650	26700	26700	26650	38
311	20231213	144700	825699500	26650	26600	26650	26600	102
312	20231213	144600	822985850	26600	26650	26650	26600	1888
313	20231213	144500	772672150	26700	26700	26750	26700	82
314	20231213	144400	770479900	26700	26700	26700	26700	90
315	20231213	144300	768076900	26750	26750	26750	26700	15
316	20231213	144200	767675900	26700	26750	26750	26700	389
317	20231213	144100	757289050	26700	26750	26750	26700	55
318	20231213	144000	755818200	26750	26700	26750	26700	43
319	20231213	143900	754669600	26700	26700	26700	26700	36
320	20231213	143800	753708400	26750	26700	26750	26700	14
321	20231213	143700	753334050	26700	26700	26700	26700	42
322	20231213	143600	752212650	26700	26750	26750	26700	63
323	20231213	143500	750527600	26700	26750	26750	26700	46
324	20231213	143400	749298650	26750	26700	26750	26700	13
325	20231213	143300	748951100	26750	26750	26750	26700	47
326	20231213	143200	747695700	26700	26700	26700	26700	151
327	20231213	143100	743664000	26750	26700	26750	26700	95
328	20231213	143000	741124600	26700	26700	26700	26700	9
329	20231213	142900	740884300	26700	26700	26750	26700	39
330	20231213	142800	739842550	26750	26700	26750	26700	33
331	20231213	142700	738961400	26750	26700	26750	26700	111
332	20231213	142600	735992400	26750	26800	26800	26750	245
333	20231213	142500	729436500	26800	26750	26800	26750	60
334	20231213	142400	727828800	26750	26750	26800	26750	50
335	20231213	142300	726490300	26750	26800	26800	26750	34
336	20231213	142200	725579350	26750	26800	26800	26750	168
337	20231213	142100	721082600	26750	26750	26800	26750	24
338	20231213	142000	720439650	26750	26750	26750	26750	216
339	20231213	141900	714661650	26700	26700	26750	26700	62
340	20231213	141800	713005300	26700	26750	26750	26700	65
341	20231213	141700	711266950	26700	26700	26700	26700	32
342	20231213	141600	710412550	26750	26700	26750	26700	15
343	20231213	141500	710011550	26700	26750	26750	26700	59
344	20231213	141400	708435050	26750	26700	26750	26700	15
345	20231213	141300	708034000	26750	26750	26750	26700	91
346	20231213	141200	705601450	26750	26700	26750	26700	7
347	20231213	141100	705414500	26700	26700	26800	26700	41
348	20231213	141000	704318850	26750	26750	26750	26750	314
349	20231213	140900	695919350	26750	26800	26800	26750	85
350	20231213	140800	693642700	26750	26750	26750	26750	34
351	20231213	140700	692733200	26750	26800	26800	26750	17
352	20231213	140600	692277850	26750	26750	26750	26750	33
353	20231213	140500	691395100	26800	26750	26800	26750	196
354	20231213	140400	686151650	26700	26750	26750	26700	89
355	20231213	140300	683772550	26700	26700	26700	26700	14
356	20231213	140200	683398750	26700	26700	26750	26700	47
357	20231213	140100	682143350	26700	26700	26750	26700	16
358	20231213	140000	681715650	26700	26750	26750	26700	189
359	20231213	135900	676661450	26700	26700	26700	26700	11
360	20231213	135800	676367750	26700	26700	26750	26700	41
361	20231213	135700	675272600	26750	26750	26750	26700	47
362	20231213	135600	674017000	26700	26700	26750	26700	128
363	20231213	135500	670598950	26750	26700	26750	26700	75
364	20231213	135400	668594050	26700	26700	26750	26700	27
365	20231213	135300	667872100	26750	26700	26750	26700	58
366	20231213	135200	666322400	26700	26700	26700	26700	13
367	20231213	135100	665975300	26750	26750	26750	26700	99
368	20231213	135000	663328600	26750	26700	26750	26700	19
369	20231213	134900	662820700	26700	26700	26750	26700	42
370	20231213	134800	661698800	26700	26650	26750	26650	234
371	20231213	134700	655452300	26700	26700	26700	26650	562
372	20231213	134600	640447150	26650	26650	26700	26650	79
373	20231213	134500	638339500	26750	26650	26750	26650	17
374	20231213	134400	637885350	26650	26750	26750	26650	40
375	20231213	134300	636818350	26650	26700	26750	26650	13
376	20231213	134200	636471600	26750	26750	26750	26650	107
377	20231213	134100	633612850	26750	26650	26750	26650	6
378	20231213	134000	633452850	26650	26700	26700	26650	247
379	20231213	133900	626859250	26650	26700	26700	26650	37
380	20231213	133800	625871700	26650	26700	26700	26650	41
381	20231213	133700	624778550	26650	26650	26750	26650	79
382	20231213	133600	622668600	26650	26700	26750	26650	8
383	20231213	133500	622455100	26650	26650	26650	26650	35
384	20231213	133400	621522350	26650	26650	26650	26650	4
385	20231213	133300	621415750	26750	26750	26750	26650	83
386	20231213	133200	619198800	26650	26650	26650	26650	15
387	20231213	133100	618799050	26700	26700	26700	26650	168
388	20231213	133000	614314800	26700	26700	26700	26700	5
389	20231213	132900	614181300	26700	26750	26750	26700	33
390	20231213	132800	613300100	26700	26700	26750	26700	84
391	20231213	132700	611054950	26750	26750	26750	26750	0
392	20231213	132600	611054950	26750	26700	26750	26700	30
393	20231213	132500	610253800	26700	26700	26700	26700	8
394	20231213	132400	610040200	26750	26700	26750	26700	84
395	20231213	132300	607797250	26700	26700	26700	26700	46
396	20231213	132200	606569050	26700	26650	26700	26650	31
397	20231213	132100	605742650	26700	26650	26700	26650	13
398	20231213	132000	605396100	26650	26650	26650	26650	27
399	20231213	131900	604676550	26650	26700	26750	26650	2572
400	20231213	131800	536106050	26700	26700	26700	26700	67
401	20231213	131700	534317150	26700	26700	26750	26700	31
402	20231213	131600	533489300	26700	26700	26700	26700	0
403	20231213	131500	533489300	26700	26700	26750	26700	50
404	20231213	131400	532154050	26750	26700	26750	26700	51
405	20231213	131300	530789900	26700	26700	26700	26700	26
406	20231213	131200	530095700	26750	26750	26750	26750	1
407	20231213	131100	530068950	26700	26700	26700	26700	28
408	20231213	131000	529321350	26750	26750	26750	26750	47
409	20231213	130900	528064100	26650	26650	26650	26650	27
410	20231213	130800	527344550	26700	26700	26750	26700	553
411	20231213	130700	512576950	26700	26750	26800	26700	283
412	20231213	130600	505007900	26700	26700	26700	26700	26
413	20231213	130500	504313700	26750	26750	26750	26750	48
414	20231213	130400	503029700	26700	26700	26700	26700	32
415	20231213	130300	502175300	26700	26700	26700	26700	39
416	20231213	130200	501134000	26750	26700	26750	26700	27
417	20231213	130100	500413050	26700	26750	26750	26700	60
418	20231213	130000	498808750	26700	26700	26750	26700	55
419	20231213	125900	497340200	26700	26750	26750	26700	5
420	20231213	125800	497206650	26700	26750	26750	26700	32
421	20231213	125700	496352150	26700	26700	26700	26700	29
422	20231213	125600	495577850	26750	26700	26750	26700	49
423	20231213	125500	494267200	26750	26700	26750	26700	28
424	20231213	125400	493519550	26700	26700	26700	26700	8
425	20231213	125300	493305950	26700	26700	26750	26700	31
426	20231213	125200	492478200	26700	26650	26750	26650	50
427	20231213	125100	491140900	26650	26650	26650	26650	27
428	20231213	125000	490421350	26750	26650	26750	26650	4
429	20231213	124900	490314500	26750	26650	26750	26650	170
430	20231213	124800	485772150	26650	26700	26750	26650	4
431	20231213	124700	485665350	26650	26650	26750	26650	77
432	20231213	124600	483608700	26650	26750	26750	26650	28
433	20231213	124500	482861100	26700	26700	26700	26700	5
434	20231213	124400	482727600	26700	26700	26700	26700	29
435	20231213	124300	481953300	26700	26750	26750	26700	57
436	20231213	124200	480428700	26700	26700	26700	26700	32
437	20231213	124100	479574300	26700	26750	26750	26700	2
438	20231213	124000	479520850	26700	26700	26700	26700	31
439	20231213	123900	478693150	26700	26700	26700	26700	1
440	20231213	123800	478666450	26750	26700	26750	26700	74
441	20231213	123700	476688300	26700	26700	26700	26700	1041
442	20231213	123600	448893600	26750	26700	26750	26700	17
443	20231213	123500	448438900	26700	26700	26700	26700	55
444	20231213	123400	446970400	26700	26750	26750	26700	61
445	20231213	123300	445338750	26700	26700	26700	26700	35
446	20231213	123200	444404250	26750	26700	26750	26700	15
447	20231213	123100	444003150	26750	26700	26750	26700	42
448	20231213	123000	442881150	26700	26700	26700	26700	6
449	20231213	122900	442720950	26700	26750	26750	26700	78
450	20231213	122800	440635900	26750	26700	26750	26700	13
451	20231213	122700	440288300	26700	26750	26750	26700	37
452	20231213	122600	439299900	26750	26700	26750	26700	33
453	20231213	122500	438418750	26700	26750	26750	26700	2
454	20231213	122400	438365300	26750	26700	26750	26700	76
455	20231213	122300	436333750	26700	26700	26700	26700	7
456	20231213	122200	436146850	26700	26750	26750	26700	28
457	20231213	122100	435399200	26750	26750	26750	26700	11
458	20231213	122000	435105050	26750	26750	26750	26700	77
459	20231213	121900	433046700	26750	26700	26750	26700	3
460	20231213	121800	432966500	26700	26700	26700	26700	29
461	20231213	121700	432192200	26750	26700	26750	26700	22
462	20231213	121600	431603750	26700	26700	26700	26700	30
463	20231213	121500	430802750	26750	26750	26750	26700	80
464	20231213	121400	428664150	26750	26750	26750	26750	82
465	20231213	121300	426470650	26750	26750	26750	26750	29
466	20231213	121200	425694900	26800	26750	26800	26750	7
467	20231213	121100	425507550	26750	26800	26800	26750	73
468	20231213	121000	423552450	26750	26800	26800	26750	8
469	20231213	120900	423338400	26750	26750	26750	26750	599
470	20231213	120800	407315150	26750	26750	26750	26750	5
471	20231213	120700	407181400	26750	26800	26800	26750	51
472	20231213	120600	405815950	26800	26750	26800	26750	81
473	20231213	120500	403646850	26750	26800	26800	26700	4
474	20231213	120400	403539800	26700	26700	26800	26700	37
475	20231213	120300	402550900	26700	26750	26750	26700	5
476	20231213	120200	402417200	26700	26800	26800	26700	75
477	20231213	120100	400410100	26700	26700	26700	26700	1
478	20231213	120000	400383400	26800	26700	26800	26700	30
479	20231213	115900	399582250	26700	26700	26700	26700	6
480	20231213	115800	399422050	26700	26800	26800	26700	139
481	20231213	115700	395699550	26800	26750	26800	26700	80
482	20231213	115600	393557450	26700	26700	26750	26700	39
483	20231213	115500	392515550	26750	26750	26750	26700	20
484	20231213	115400	391980600	26750	26750	26800	26750	13
485	20231213	115300	391632300	26800	26700	26800	26700	77
486	20231213	115200	389571550	26750	26700	26750	26700	6
487	20231213	115100	389411200	26700	26750	26800	26700	58
488	20231213	115000	387860550	26700	26700	26700	26700	5
489	20231213	114900	387727050	26750	26700	26750	26700	29
490	20231213	114800	386952700	26800	26750	26800	26700	73
491	20231213	114700	384997100	26700	26750	26750	26700	30
492	20231213	114600	384195950	26700	26700	26800	26700	28
493	20231213	114500	383448250	26700	26700	26700	26700	5
494	20231213	114400	383314750	26700	26800	26800	26700	76
495	20231213	114300	381280800	26800	26700	26800	26700	2
496	20231213	114200	381227300	26750	26750	26800	26700	34
497	20231213	114100	380317700	26750	26700	26800	26700	38
498	20231213	114000	379299650	26800	26700	26800	26700	38
499	20231213	113900	378284250	26700	26750	26800	26700	53
500	20231213	113800	376864500	26700	26750	26750	26700	39
501	20231213	113700	375822650	26700	26750	26750	26700	4
502	20231213	113600	375715800	26750	26700	26800	26700	73
503	20231213	113500	373763050	26700	26750	26800	26700	95
504	20231213	113400	371222750	26750	26750	26800	26750	16
505	20231213	113300	370794650	26800	26750	26800	26750	39
506	20231213	113200	369750850	26750	26750	26750	26750	6
507	20231213	113100	369590350	26800	26750	26800	26750	109
508	20231213	113000	366671500	26700	26750	26800	26700	57
509	20231213	112900	365144500	26700	26800	26800	26700	28
510	20231213	112800	364396800	26750	26700	26800	26700	463
511	20231213	112700	352011550	26700	26750	26750	26700	30
512	20231213	112600	351210450	26700	26700	26700	26700	1
513	20231213	112500	351183750	26700	26700	26700	26700	28
514	20231213	112400	350436150	26750	26700	26750	26700	33
515	20231213	112300	349555000	26700	26700	26700	26700	26
516	20231213	112200	348860800	26750	26700	26750	26700	28
517	20231213	112100	348113150	26700	26700	26700	26700	79
518	20231213	112000	346003850	26700	26750	26750	26700	30
519	20231213	111900	345202750	26700	26700	26700	26700	0
520	20231213	111800	345202750	26700	26750	26750	26700	36
521	20231213	111700	344241050	26700	26750	26750	26700	5
522	20231213	111600	344107500	26700	26750	26750	26700	29
523	20231213	111500	343333100	26750	26700	26750	26700	45
524	20231213	111400	342131000	26700	26700	26700	26700	82
525	20231213	111300	339941600	26700	26700	26700	26700	26
526	20231213	111200	339247400	26750	26700	26750	26700	44
527	20231213	111100	338070850	26700	26700	26700	26700	30
528	20231213	111000	337269850	26700	26750	26750	26700	8
529	20231213	110900	337056200	26700	26700	26700	26700	28
530	20231213	110800	336308600	26750	26750	26750	26750	1
531	20231213	110700	336281850	26700	26700	26700	26700	31
532	20231213	110600	335454150	26700	26700	26700	26700	4
533	20231213	110500	335347350	26650	26700	26700	26650	30
534	20231213	110400	334547800	26700	26650	26700	26650	30
535	20231213	110300	333748100	26700	26700	26700	26700	2
536	20231213	110200	333694700	26650	26700	26700	26650	28
537	20231213	110100	332948400	26700	26650	26700	26650	11
538	20231213	110000	332655200	26650	26700	26700	26650	33
539	20231213	105900	331775600	26700	26700	26700	26700	56
540	20231213	105800	330280400	26700	26700	26700	26700	47
541	20231213	105700	329025500	26700	26700	26700	26700	3
542	20231213	105600	328945400	26700	26700	26750	26700	33
543	20231213	105500	328064200	26750	26650	26750	26650	31
544	20231213	105400	327237850	26650	26650	26650	26650	3
545	20231213	105300	327157900	26650	26650	26650	26650	28
546	20231213	105200	326411700	26650	26700	26700	26650	25
547	20231213	105100	325744500	26650	26650	26650	26650	26
548	20231213	105000	325051600	26650	26650	26650	26650	3
549	20231213	104900	324971650	26650	26650	26650	26650	28
550	20231213	104800	324225450	26700	26700	26700	26700	0
551	20231213	104700	324225450	26700	26650	26700	26650	32
552	20231213	104600	323372400	26700	26700	26700	26700	33
553	20231213	104500	322491300	26700	26700	26700	26700	34
554	20231213	104400	321583500	26700	26650	26700	26650	57
555	20231213	104300	320062950	26700	26650	26700	26650	340
556	20231213	104200	310985100	26650	26700	26700	26650	27
557	20231213	104100	310265500	26700	26700	26700	26700	0
558	20231213	104000	310265500	26700	26700	26700	26650	111
559	20231213	103900	307303100	26700	26700	26700	26700	34
560	20231213	103800	306395300	26650	26650	26700	26650	138
561	20231213	103700	302712550	26650	26650	26650	26650	0
562	20231213	103600	302712550	26650	26650	26650	26650	26
563	20231213	103500	302019650	26700	26700	26700	26700	424
564	20231213	103400	290698850	26700	26700	26700	26700	70
565	20231213	103300	288829850	26700	26700	26700	26700	37
566	20231213	103200	287841950	26700	26700	26700	26700	7
567	20231213	103100	287655050	26700	26700	26700	26700	228
568	20231213	103000	281567450	26700	26700	26700	26700	0
569	20231213	102900	281567450	26700	26700	26700	26700	29
570	20231213	102800	280793150	26700	26700	26700	26700	98
571	20231213	102700	278176550	26700	26700	26700	26700	364
572	20231213	102600	268457750	26700	26650	26700	26650	17
573	20231213	102500	268004050	26650	26650	26650	26650	26
574	20231213	102400	267311150	26650	26650	26650	26650	26
575	20231213	102300	266618250	26650	26700	26700	26650	2
576	20231213	102200	266564900	26700	26650	26700	26650	38
577	20231213	102100	265551650	26650	26650	26650	26650	0
578	20231213	102000	265551650	26650	26650	26650	26650	28
579	20231213	101900	264805450	26650	26650	26650	26650	7
580	20231213	101800	264618900	26650	26650	26650	26650	34
581	20231213	101700	263712800	26650	26650	26650	26650	46
582	20231213	101600	262486900	26650	26650	26650	26650	27
583	20231213	101500	261767350	26650	26650	26650	26650	60
584	20231213	101400	260168350	26650	26700	26700	26650	27
585	20231213	101300	259448750	26700	26700	26700	26650	158
586	20231213	101200	255231450	26700	26700	26700	26650	9
587	20231213	101100	254991500	26650	26700	26700	26650	137
588	20231213	101000	251334950	26700	26700	26700	26700	129
589	20231213	100900	247890650	26700	26650	26700	26650	32
590	20231213	100800	247037800	26650	26650	26650	26650	14
591	20231213	100700	246664700	26700	26650	26700	26650	27
592	20231213	100600	245945100	26650	26650	26650	26650	51
593	20231213	100500	244585950	26650	26700	26700	26650	1482
594	20231213	100400	205087850	26700	26700	26700	26700	1799
595	20231213	100300	157054550	26700	26700	26700	26700	26
596	20231213	100200	156360350	26700	26700	26700	26700	26
597	20231213	100100	155666150	26750	26750	26750	26700	16
598	20231213	100000	155238200	26700	26700	26750	26700	33
599	20231213	095900	154356850	26750	26750	26750	26750	5
600	20231213	095800	154223100	26700	26750	26750	26700	51
601	20231213	095700	152860500	26700	26700	26750	26700	6
602	20231213	095600	152700250	26700	26700	26750	26700	37
603	20231213	095500	151712250	26700	26700	26700	26700	4
604	20231213	095400	151605450	26700	26750	26750	26700	69
605	20231213	095300	149761050	26750	26700	26750	26700	64
606	20231213	095200	148050350	26700	26700	26700	26700	2
607	20231213	095100	147996950	26700	26700	26700	26700	29
608	20231213	095000	147222650	26700	26700	26700	26700	153
609	20231213	094900	143137550	26700	26700	26700	26700	31
610	20231213	094800	142309850	26800	26750	26800	26700	1376
611	20231213	094700	105506700	26750	26750	26750	26750	268
612	20231213	094600	98337700	26750	26750	26750	26750	3
613	20231213	094500	98257450	26750	26750	26750	26750	30
614	20231213	094400	97454950	26800	26800	26800	26800	26
615	20231213	094300	96758150	26800	26800	26800	26800	16
616	20231213	094200	96329350	26800	26750	26800	26750	47
617	20231213	094100	95071050	26750	26800	26800	26750	12
618	20231213	094000	94749550	26800	26800	26800	26800	39
619	20231213	093900	93704350	26800	26800	26800	26800	1
620	20231213	093800	93677550	26800	26800	26800	26750	134
621	20231213	093700	90087700	26800	26800	26800	26800	5
622	20231213	093600	89953700	26750	26800	26800	26750	774
623	20231213	093500	69212000	26800	26800	26800	26800	4
624	20231213	093400	69104800	26800	26800	26800	26800	34
625	20231213	093300	68193600	26800	26800	26800	26800	39
626	20231213	093200	67148400	26850	26850	26850	26850	30
627	20231213	093100	66342900	26900	26850	26900	26850	29
628	20231213	093000	65564100	26900	26850	26900	26850	21
629	20231213	092900	65000150	26850	26800	26850	26800	91
630	20231213	092800	62558200	26800	26850	26900	26800	7
631	20231213	092700	62370400	26800	26900	26900	26800	71
632	20231213	092600	60465600	26800	26900	26900	26800	7
633	20231213	092500	60277800	26900	26850	26900	26800	197
634	20231213	092400	54989750	26900	26800	26900	26800	10
635	20231213	092300	54721200	26900	26800	26900	26800	31
636	20231213	092200	53890300	26900	26850	26900	26800	42
637	20231213	092100	52762250	26850	26850	26900	26850	96
638	20231213	092000	50184500	26850	26850	26900	26850	7
639	20231213	091900	49996500	26900	26850	26900	26850	9
640	20231213	091800	49754750	26850	26850	26850	26850	4
641	20231213	091700	49647350	26850	26850	26850	26850	9
642	20231213	091600	49405700	26850	26850	26850	26850	133
643	20231213	091500	45834650	26800	26800	26800	26800	9
644	20231213	091400	45593450	26800	26800	26800	26800	5
645	20231213	091300	45459450	26800	26800	26800	26800	14
646	20231213	091200	45084250	26750	26800	26800	26750	11
647	20231213	091100	44789550	26800	26800	26800	26800	5
648	20231213	091000	44655550	26750	26900	26900	26750	1075
649	20231213	090900	15845550	26800	26850	26900	26800	144
650	20231213	090800	11978300	26850	26850	26850	26850	8
651	20231213	090700	11763500	26850	26850	26900	26850	75
652	20231213	090600	9748200	26850	26850	26900	26850	6
653	20231213	090500	9587050	26850	26850	26850	26850	32
654	20231213	090400	8727850	26850	26850	26850	26850	6
655	20231213	090300	8566750	26850	26850	26850	26850	98
656	20231213	090200	5935450	26850	26800	26850	26800	4
657	20231213	090100	5828150	26800	26850	26850	26800	4
658	20231213	090000	5720900	26850	26900	26900	26850	213