KissMeData/034120/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191500	3196794600	27000	27000	27000	27000	1922
3	20231222	191400	3196794600	27000	27000	27000	27000	0
4	20231222	191300	3196794600	27000	27000	27000	27000	0
5	20231222	191200	3196794600	27000	27000	27000	27000	0
6	20231222	191100	3196794600	27000	27000	27000	27000	0
7	20231222	191000	3196794600	27000	27000	27000	27000	0
8	20231222	190900	3196794600	27000	27000	27000	27000	0
9	20231222	190800	3196794600	27000	27000	27000	27000	0
10	20231222	190700	3196794600	27000	27000	27000	27000	0
11	20231222	190600	3196794600	27000	27000	27000	27000	0
12	20231222	190500	3196794600	27000	27000	27000	27000	0
13	20231222	190400	3196794600	27000	27000	27000	27000	0
14	20231222	190300	3196794600	27000	27000	27000	27000	0
15	20231222	190200	3196794600	27000	27000	27000	27000	0
16	20231222	190100	3196794600	27000	27000	27000	27000	0
17	20231222	190000	3196794600	27000	27000	27000	27000	0
18	20231222	185900	3196794600	27000	27000	27000	27000	0
19	20231222	185800	3196794600	27000	27000	27000	27000	0
20	20231222	185700	3196794600	27000	27000	27000	27000	0
21	20231222	185600	3196794600	27000	27000	27000	27000	0
22	20231222	185500	3196794600	27000	27000	27000	27000	0
23	20231222	185400	3196794600	27000	27000	27000	27000	0
24	20231222	185300	3196794600	27000	27000	27000	27000	0
25	20231222	185200	3196794600	27000	27000	27000	27000	0
26	20231222	185100	3196794600	27000	27000	27000	27000	0
27	20231222	185000	3196794600	27000	27000	27000	27000	0
28	20231222	184900	3196794600	27000	27000	27000	27000	0
29	20231222	184800	3196794600	27000	27000	27000	27000	0
30	20231222	184700	3196794600	27000	27000	27000	27000	0
31	20231222	184600	3196794600	27000	27000	27000	27000	0
32	20231222	184500	3196794600	27000	27000	27000	27000	1922
33	20231222	184400	3196794600	27000	27000	27000	27000	0
34	20231222	184300	3196794600	27000	27000	27000	27000	0
35	20231222	184200	3196794600	27000	27000	27000	27000	0
36	20231222	184100	3196794600	27000	27000	27000	27000	0
37	20231222	184000	3196794600	27000	27000	27000	27000	0
38	20231222	183900	3196794600	27000	27000	27000	27000	0
39	20231222	183800	3196794600	27000	27000	27000	27000	0
40	20231222	183700	3196794600	27000	27000	27000	27000	0
41	20231222	183600	3196794600	27000	27000	27000	27000	0
42	20231222	183500	3196794600	27000	27000	27000	27000	0
43	20231222	183400	3196794600	27000	27000	27000	27000	0
44	20231222	183300	3196794600	27000	27000	27000	27000	0
45	20231222	183200	3196794600	27000	27000	27000	27000	0
46	20231222	183100	3196794600	27000	27000	27000	27000	0
47	20231222	183000	3196794600	27000	27000	27000	27000	0
48	20231222	182900	3196794600	27000	27000	27000	27000	0
49	20231222	182800	3196794600	27000	27000	27000	27000	0
50	20231222	182700	3196794600	27000	27000	27000	27000	0
51	20231222	182600	3196794600	27000	27000	27000	27000	0
52	20231222	182500	3196794600	27000	27000	27000	27000	0
53	20231222	182400	3196794600	27000	27000	27000	27000	0
54	20231222	182300	3196794600	27000	27000	27000	27000	0
55	20231222	182200	3196794600	27000	27000	27000	27000	0
56	20231222	182100	3196794600	27000	27000	27000	27000	0
57	20231222	182000	3196794600	27000	27000	27000	27000	0
58	20231222	181900	3196794600	27000	27000	27000	27000	0
59	20231222	181800	3196794600	27000	27000	27000	27000	0
60	20231222	181700	3196794600	27000	27000	27000	27000	0
61	20231222	181600	3196794600	27000	27000	27000	27000	0
62	20231222	181500	3196794600	27000	27000	27000	27000	1922
63	20231222	181400	3196794600	27000	27000	27000	27000	0
64	20231222	181300	3196794600	27000	27000	27000	27000	0
65	20231222	181200	3196794600	27000	27000	27000	27000	0
66	20231222	181100	3196794600	27000	27000	27000	27000	0
67	20231222	181000	3196794600	27000	27000	27000	27000	0
68	20231222	180900	3196794600	27000	27000	27000	27000	0
69	20231222	180800	3196794600	27000	27000	27000	27000	0
70	20231222	180700	3196794600	27000	27000	27000	27000	0
71	20231222	180600	3196794600	27000	27000	27000	27000	0
72	20231222	180500	3196794600	27000	27000	27000	27000	0
73	20231222	180400	3196794600	27000	27000	27000	27000	0
74	20231222	180300	3196794600	27000	27000	27000	27000	0
75	20231222	180200	3196794600	27000	27000	27000	27000	0
76	20231222	180100	3196794600	27000	27000	27000	27000	0
77	20231222	180000	3196794600	27000	27000	27000	27000	0
78	20231222	175900	3196794600	27000	27000	27000	27000	0
79	20231222	175800	3196794600	27000	27000	27000	27000	0
80	20231222	175700	3196794600	27000	27000	27000	27000	0
81	20231222	175600	3196794600	27000	27000	27000	27000	0
82	20231222	175500	3196794600	27000	27000	27000	27000	0
83	20231222	175400	3196794600	27000	27000	27000	27000	0
84	20231222	175300	3196794600	27000	27000	27000	27000	0
85	20231222	175200	3196794600	27000	27000	27000	27000	0
86	20231222	175100	3196794600	27000	27000	27000	27000	0
87	20231222	175000	3196794600	27000	27000	27000	27000	0
88	20231222	174900	3196794600	27000	27000	27000	27000	0
89	20231222	174800	3196794600	27000	27000	27000	27000	0
90	20231222	174700	3196794600	27000	27000	27000	27000	0
91	20231222	174600	3196794600	27000	27000	27000	27000	0
92	20231222	174500	3196794600	27000	27000	27000	27000	1922
93	20231222	174400	3196794600	27000	27000	27000	27000	0
94	20231222	174300	3196794600	27000	27000	27000	27000	0
95	20231222	174200	3196794600	27000	27000	27000	27000	0
96	20231222	174100	3196794600	27000	27000	27000	27000	0
97	20231222	174000	3196794600	27000	27000	27000	27000	0
98	20231222	173900	3196794600	27000	27000	27000	27000	0
99	20231222	173800	3196794600	27000	27000	27000	27000	0
100	20231222	173700	3196794600	27000	27000	27000	27000	0
101	20231222	173600	3196794600	27000	27000	27000	27000	0
102	20231222	173500	3196794600	27000	27000	27000	27000	0
103	20231222	173400	3196794600	27000	27000	27000	27000	0
104	20231222	173300	3196794600	27000	27000	27000	27000	0
105	20231222	173200	3196794600	27000	27000	27000	27000	0
106	20231222	173100	3196794600	27000	27000	27000	27000	0
107	20231222	173000	3196794600	27000	27000	27000	27000	0
108	20231222	172900	3196794600	27000	27000	27000	27000	0
109	20231222	172800	3196794600	27000	27000	27000	27000	0
110	20231222	172700	3196794600	27000	27000	27000	27000	0
111	20231222	172600	3196794600	27000	27000	27000	27000	0
112	20231222	172500	3196794600	27000	27000	27000	27000	0
113	20231222	172400	3196794600	27000	27000	27000	27000	0
114	20231222	172300	3196794600	27000	27000	27000	27000	0
115	20231222	172200	3196794600	27000	27000	27000	27000	0
116	20231222	172100	3196794600	27000	27000	27000	27000	0
117	20231222	172000	3196794600	27000	27000	27000	27000	0
118	20231222	171900	3196794600	27000	27000	27000	27000	0
119	20231222	171800	3196794600	27000	27000	27000	27000	0
120	20231222	171700	3196794600	27000	27000	27000	27000	0
121	20231222	171600	3196794600	27000	27000	27000	27000	0
122	20231222	171500	3196794600	27000	27000	27000	27000	1922
123	20231222	171400	3196794600	27000	27000	27000	27000	0
124	20231222	171300	3196794600	27000	27000	27000	27000	0
125	20231222	171200	3196794600	27000	27000	27000	27000	0
126	20231222	171100	3196794600	27000	27000	27000	27000	0
127	20231222	171000	3196794600	27000	27000	27000	27000	0
128	20231222	170900	3196794600	27000	27000	27000	27000	0
129	20231222	170800	3196794600	27000	27000	27000	27000	0
130	20231222	170700	3196794600	27000	27000	27000	27000	0
131	20231222	170600	3196794600	27000	27000	27000	27000	0
132	20231222	170500	3196794600	27000	27000	27000	27000	0
133	20231222	170400	3196794600	27000	27000	27000	27000	0
134	20231222	170300	3196794600	27000	27000	27000	27000	0
135	20231222	170200	3196794600	27000	27000	27000	27000	0
136	20231222	170100	3196794600	27000	27000	27000	27000	0
137	20231222	170000	3196794600	27000	27000	27000	27000	0
138	20231222	165900	3196794600	27000	27000	27000	27000	0
139	20231222	165800	3196794600	27000	27000	27000	27000	0
140	20231222	165700	3196794600	27000	27000	27000	27000	0
141	20231222	165600	3196794600	27000	27000	27000	27000	0
142	20231222	165500	3196794600	27000	27000	27000	27000	0
143	20231222	165400	3196794600	27000	27000	27000	27000	0
144	20231222	165300	3196794600	27000	27000	27000	27000	0
145	20231222	165200	3196794600	27000	27000	27000	27000	0
146	20231222	165100	3196794600	27000	27000	27000	27000	0
147	20231222	165000	3196794600	27000	27000	27000	27000	0
148	20231222	164900	3196794600	27000	27000	27000	27000	0
149	20231222	164800	3196794600	27000	27000	27000	27000	0
150	20231222	164700	3196794600	27000	27000	27000	27000	0
151	20231222	164600	3196794600	27000	27000	27000	27000	0
152	20231222	164500	3196794600	27000	27000	27000	27000	1922
153	20231222	164400	3196794600	27000	27000	27000	27000	0
154	20231222	164300	3196794600	27000	27000	27000	27000	0
155	20231222	164200	3196794600	27000	27000	27000	27000	0
156	20231222	164100	3196794600	27000	27000	27000	27000	0
157	20231222	164000	3196794600	27000	27000	27000	27000	0
158	20231222	163900	3196794600	27000	27000	27000	27000	0
159	20231222	163800	3196794600	27000	27000	27000	27000	0
160	20231222	163700	3196794600	27000	27000	27000	27000	0
161	20231222	163600	3196794600	27000	27000	27000	27000	0
162	20231222	163500	3196794600	27000	27000	27000	27000	0
163	20231222	163400	3196794600	27000	27000	27000	27000	0
164	20231222	163300	3196794600	27000	27000	27000	27000	0
165	20231222	163200	3196794600	27000	27000	27000	27000	0
166	20231222	163100	3196794600	27000	27000	27000	27000	0
167	20231222	163000	3196794600	27000	27000	27000	27000	0
168	20231222	162900	3196794600	27000	27000	27000	27000	0
169	20231222	162800	3196794600	27000	27000	27000	27000	0
170	20231222	162700	3196794600	27000	27000	27000	27000	0
171	20231222	162600	3196794600	27000	27000	27000	27000	0
172	20231222	162500	3196794600	27000	27000	27000	27000	0
173	20231222	162400	3196794600	27000	27000	27000	27000	0
174	20231222	162300	3196794600	27000	27000	27000	27000	0
175	20231222	162200	3196794600	27000	27000	27000	27000	0
176	20231222	162100	3196794600	27000	27000	27000	27000	0
177	20231222	162000	3196794600	27000	27000	27000	27000	0
178	20231222	161900	3196794600	27000	27000	27000	27000	0
179	20231222	161800	3196794600	27000	27000	27000	27000	0
180	20231222	161700	3196794600	27000	27000	27000	27000	0
181	20231222	161600	3196794600	27000	27000	27000	27000	0
182	20231222	161500	3196794600	27000	27000	27000	27000	1922
183	20231222	161400	3196794600	27000	27000	27000	27000	0
184	20231222	161300	3196794600	27000	27000	27000	27000	0
185	20231222	161200	3196794600	27000	27000	27000	27000	0
186	20231222	161100	3196794600	27000	27000	27000	27000	0
187	20231222	161000	3196794600	27000	27000	27000	27000	0
188	20231222	160900	3196794600	27000	27000	27000	27000	0
189	20231222	160800	3196794600	27000	27000	27000	27000	0
190	20231222	160700	3196794600	27000	27000	27000	27000	0
191	20231222	160600	3196794600	27000	27000	27000	27000	0
192	20231222	160500	3196794600	27000	27000	27000	27000	0
193	20231222	160400	3196794600	27000	27000	27000	27000	0
194	20231222	160300	3196794600	27000	27000	27000	27000	0
195	20231222	160200	3196794600	27000	27000	27000	27000	0
196	20231222	160100	3196794600	27000	27000	27000	27000	0
197	20231222	160000	3196794600	27000	27000	27000	27000	0
198	20231222	155900	3196794600	27000	27000	27000	27000	0
199	20231222	155800	3196794600	27000	27000	27000	27000	0
200	20231222	155700	3196794600	27000	27000	27000	27000	0
201	20231222	155600	3196794600	27000	27000	27000	27000	0
202	20231222	155500	3196794600	27000	27000	27000	27000	0
203	20231222	155400	3196794600	27000	27000	27000	27000	0
204	20231222	155300	3196794600	27000	27000	27000	27000	0
205	20231222	155200	3196794600	27000	27000	27000	27000	0
206	20231222	155100	3196794600	27000	27000	27000	27000	0
207	20231222	155000	3196794600	27000	27000	27000	27000	0
208	20231222	154900	3196794600	27000	27000	27000	27000	0
209	20231222	154800	3196794600	27000	27000	27000	27000	0
210	20231222	154700	3196794600	27000	27000	27000	27000	0
211	20231222	154600	3196794600	27000	27000	27000	27000	0
212	20231222	154500	3196794600	27000	27000	27000	27000	1922
213	20231222	154400	3196794600	27000	27000	27000	27000	0
214	20231222	154300	3196794600	27000	27000	27000	27000	0
215	20231222	154200	3196794600	27000	27000	27000	27000	0
216	20231222	154100	3196794600	27000	27000	27000	27000	0
217	20231222	154000	3196794600	27000	27000	27000	27000	0
218	20231222	153900	3196794600	27000	27000	27000	27000	0
219	20231222	153800	3196794600	27000	27000	27000	27000	0
220	20231222	153700	3196794600	27000	27000	27000	27000	0
221	20231222	153600	3196794600	27000	27000	27000	27000	0
222	20231222	153500	3196794600	27000	27000	27000	27000	0
223	20231222	153400	3196794600	27000	27000	27000	27000	0
224	20231222	153300	3196794600	27000	27000	27000	27000	0
225	20231222	153200	3196794600	27000	27000	27000	27000	0
226	20231222	153100	3196794600	27000	27000	27000	27000	0
227	20231222	153000	3196794600	27000	27000	27000	27000	1922
228	20231222	152900	3144900600	26900	26900	26900	26900	0
229	20231222	152800	3144900600	26900	26900	26900	26900	0
230	20231222	152700	3144900600	26900	26900	26900	26900	0
231	20231222	152600	3144900600	26900	26900	26900	26900	0
232	20231222	152500	3144900600	26900	26900	26900	26900	0
233	20231222	152400	3144900600	26900	26900	26900	26900	0
234	20231222	152300	3144900600	26900	26900	26900	26900	0
235	20231222	152200	3144900600	26900	26900	26900	26900	0
236	20231222	152100	3144900600	26900	26900	26900	26900	0
237	20231222	152000	3144900600	26900	26900	26900	26900	0
238	20231222	151900	3144900600	26900	26900	26900	26900	5
239	20231222	151800	3144766100	26950	26950	26950	26900	268
240	20231222	151700	3137545350	26950	26950	26950	26900	138
241	20231222	151600	3133828600	26900	26900	26900	26900	257
242	20231222	151500	3126915300	26900	26900	26900	26850	64
243	20231222	151400	3125193850	26900	26950	26950	26900	245
244	20231222	151300	3118601500	26950	26900	26950	26900	78
245	20231222	151200	3116501600	26950	26850	26950	26850	20
246	20231222	151100	3115963650	26800	26800	26850	26800	69
247	20231222	151000	3114111700	26800	26850	26850	26800	130
248	20231222	150900	3110621400	26850	26850	26850	26800	172
249	20231222	150800	3106005800	26850	26800	26850	26800	178
250	20231222	150700	3101235300	26750	26800	26800	26750	175
251	20231222	150600	3096550500	26800	26800	26800	26750	180
252	20231222	150500	3091731550	26800	26800	26800	26750	162
253	20231222	150400	3087394350	26850	26800	26850	26750	230
254	20231222	150300	3081226050	26800	26750	26800	26750	303
255	20231222	150200	3073114100	26800	26800	26800	26750	325
256	20231222	150100	3064416400	26750	26800	26800	26750	165
257	20231222	150000	3059994450	26750	26850	26850	26750	275
258	20231222	145900	3052628700	26750	26800	26850	26750	247
259	20231222	145800	3046013150	26850	26850	26850	26800	223
260	20231222	145700	3040032300	26850	26900	26900	26800	166
261	20231222	145600	3035574200	26850	26900	26950	26800	262
262	20231222	145500	3028537100	26800	26850	26850	26800	285
263	20231222	145400	3020894500	26900	26850	26900	26800	168
264	20231222	145300	3016388100	26850	26800	26900	26800	214
265	20231222	145200	3010647400	26850	26850	26900	26800	127
266	20231222	145100	3007237500	26850	26900	26900	26850	180
267	20231222	145000	3002401850	26900	26950	26950	26850	720
268	20231222	144900	2983049200	26850	26900	26900	26850	196
269	20231222	144800	2977782400	26900	26850	26900	26800	357
270	20231222	144700	2968207200	26850	26950	26950	26850	300
271	20231222	144600	2960141650	26900	27000	27000	26900	460
272	20231222	144500	2947743350	27000	26900	27000	26900	549
273	20231222	144400	2932957650	26900	26950	26950	26800	469
274	20231222	144300	2920345500	26950	26950	26950	26950	29
275	20231222	144200	2919563950	26900	26900	26950	26850	258
276	20231222	144100	2912625000	26700	27100	27100	26700	5691
277	20231222	144000	2759510050	27050	27100	27100	27050	417
278	20231222	143900	2748227350	27100	27000	27100	27000	807
279	20231222	143800	2726403850	27000	27000	27050	27000	706
280	20231222	143700	2707323500	26900	27000	27000	26900	194
281	20231222	143600	2702094450	26900	26950	27000	26900	237
282	20231222	143500	2695713500	26950	26950	27000	26900	234
283	20231222	143400	2689413550	26900	26950	26950	26900	178
284	20231222	143300	2684621700	27000	26950	27000	26900	250
285	20231222	143200	2677886800	26900	26950	26950	26900	101
286	20231222	143100	2675167850	26950	26950	27000	26900	207
287	20231222	143000	2669592050	26950	26950	27000	26950	189
288	20231222	142900	2664497050	26900	26900	27000	26900	110
289	20231222	142800	2661530300	26900	27000	27000	26900	255
290	20231222	142700	2654659500	26900	27000	27000	26900	1028
291	20231222	142600	2626977000	26950	27000	27000	26950	220
292	20231222	142500	2621043600	26950	26950	27000	26950	160
293	20231222	142400	2616730750	27000	26950	27050	26950	289
294	20231222	142300	2608932750	27000	27000	27000	26950	215
295	20231222	142200	2603135350	27000	27000	27050	26950	185
296	20231222	142100	2598140150	27000	27050	27050	27000	62
297	20231222	142000	2596464650	27050	27050	27050	27000	318
298	20231222	141900	2587870950	27000	26950	27000	26950	487
299	20231222	141800	2574732800	26950	27000	27000	26900	515
300	20231222	141700	2560855600	26900	26950	26950	26900	271
301	20231222	141600	2553562100	26900	26950	27000	26900	256
302	20231222	141500	2546667100	26950	26850	26950	26850	276
303	20231222	141400	2539241400	26850	26950	26950	26850	197
304	20231222	141300	2533941500	26950	26900	26950	26900	289
305	20231222	141200	2526160750	26900	26950	26950	26900	191
306	20231222	141100	2521021400	26950	26900	26950	26900	632
307	20231222	141000	2504015100	26950	26950	26950	26900	180
308	20231222	140900	2499167250	26950	26900	27000	26900	156
309	20231222	140800	2494967450	26900	26950	27000	26900	174
310	20231222	140700	2490274600	26950	26950	27000	26900	248
311	20231222	140600	2483596950	26950	26900	27000	26900	227
312	20231222	140500	2477485650	27000	26950	27000	26900	165
313	20231222	140400	2473039650	27000	27050	27050	26950	347
314	20231222	140300	2463675500	27000	27000	27050	27000	161
315	20231222	140200	2459328450	27050	26900	27050	26900	476
316	20231222	140100	2446489750	26950	26950	26950	26900	56
317	20231222	140000	2444980650	26900	26900	27000	26900	248
318	20231222	135900	2438301750	26900	26850	26950	26850	334
319	20231222	135800	2429323850	26850	26850	26950	26850	194
320	20231222	135700	2424106200	26900	26900	26900	26900	89
321	20231222	135600	2421712100	26850	26950	26950	26850	251
322	20231222	135500	2414961350	26900	26850	26900	26850	202
323	20231222	135400	2409537600	26850	26950	26950	26850	229
324	20231222	135300	2403382250	26950	26900	26950	26850	190
325	20231222	135200	2398275150	26850	26950	26950	26850	221
326	20231222	135100	2392326800	26950	26900	26950	26850	215
327	20231222	135000	2386542850	26950	26850	26950	26850	73
328	20231222	134900	2384575700	26850	26850	26900	26850	361
329	20231222	134800	2374879600	26900	26850	26950	26850	202
330	20231222	134700	2369450600	26850	26950	26950	26850	162
331	20231222	134600	2365089800	26950	26900	26950	26900	182
332	20231222	134500	2360190350	26900	27000	27000	26900	188
333	20231222	134400	2355131950	26950	26900	27000	26900	328
334	20231222	134300	2346295150	26900	27000	27000	26900	245
335	20231222	134200	2339697550	26950	26950	26950	26900	222
336	20231222	134100	2333722850	26900	27000	27000	26900	118
337	20231222	134000	2330544400	27000	26900	27000	26900	295
338	20231222	133900	2322603100	26900	26850	26950	26850	138
339	20231222	133800	2318888400	26850	26900	26900	26850	213
340	20231222	133700	2313165500	26800	26800	26850	26800	231
341	20231222	133600	2306971100	26800	26900	26900	26800	255
342	20231222	133500	2300125500	26850	26900	26900	26800	267
343	20231222	133400	2292957300	26850	26850	26900	26850	191
344	20231222	133300	2287825600	26850	26850	26850	26800	226
345	20231222	133200	2281765650	26850	26850	26850	26800	182
346	20231222	133100	2276883400	26900	26850	26900	26800	201
347	20231222	133000	2271485200	26900	26850	26900	26800	274
348	20231222	132900	2264134000	26850	26900	26900	26850	70
349	20231222	132800	2262251800	26900	26800	26900	26800	483
350	20231222	132700	2249290600	26850	26800	26900	26800	184
351	20231222	132600	2244352700	26850	26800	26850	26800	223
352	20231222	132500	2238372300	26850	26900	26900	26800	204
353	20231222	132400	2232899050	26900	26900	26900	26800	961
354	20231222	132300	2207098250	26900	26950	26950	26900	178
355	20231222	132200	2202307600	27000	26950	27000	26900	187
356	20231222	132100	2197269000	27000	26900	27000	26900	435
357	20231222	132000	2185542850	26900	26900	26950	26850	229
358	20231222	131900	2179380950	26900	26850	26950	26850	55
359	20231222	131800	2177898850	26850	26900	26950	26850	309
360	20231222	131700	2169594250	26900	26850	26950	26850	220
361	20231222	131600	2163683350	26900	26850	26950	26850	156
362	20231222	131500	2159482550	26850	26850	26850	26850	157
363	20231222	131400	2155267100	26850	26950	26950	26850	236
364	20231222	131300	2148917550	26950	27000	27000	26900	355
365	20231222	131200	2139358200	27000	26950	27000	26950	80
366	20231222	131100	2137198300	26950	26950	27000	26950	51
367	20231222	131000	2135821400	26950	26950	26950	26900	134
368	20231222	130900	2132211200	26900	27000	27000	26900	54
369	20231222	130800	2130753300	26950	26950	27000	26900	124
370	20231222	130700	2127411500	27000	27000	27000	26950	138
371	20231222	130600	2123685600	26950	27000	27000	26950	29
372	20231222	130500	2122902650	26950	26950	27000	26950	139
373	20231222	130400	2119153700	26900	26950	26950	26850	428
374	20231222	130300	2107640600	26900	26850	26900	26850	69
375	20231222	130200	2105784600	26900	26950	26950	26850	223
376	20231222	130100	2099786900	26950	26950	26950	26950	170
377	20231222	130000	2095205400	26900	27050	27050	26900	5532
378	20231222	125900	1945899950	27050	27050	27100	27050	92
379	20231222	125800	1943410950	27100	27100	27150	27100	1137
380	20231222	125700	1912597450	27100	27100	27100	27050	62
381	20231222	125600	1910917400	27100	27100	27100	27100	46
382	20231222	125500	1909670800	27050	27100	27100	27050	4
383	20231222	125400	1909562550	27050	27100	27100	27050	189
384	20231222	125300	1904442150	27100	27050	27100	27050	13
385	20231222	125200	1904090050	27100	27050	27100	27050	31
386	20231222	125100	1903250050	27050	27100	27100	27050	93
387	20231222	125000	1900732200	27050	27100	27100	27050	41
388	20231222	124900	1899621300	27050	27050	27100	27050	93
389	20231222	124800	1897105600	27050	27000	27050	27000	37
390	20231222	124700	1896105050	27050	27000	27050	27000	298
391	20231222	124600	1888045700	27050	27050	27050	27000	160
392	20231222	124500	1883717750	27050	27100	27100	27000	1938
393	20231222	124400	1831294350	27100	27100	27100	27050	64
394	20231222	124300	1829560000	27100	27050	27100	27050	143
395	20231222	124200	1825687250	27050	27050	27100	27050	58
396	20231222	124100	1824116500	27050	27100	27100	27050	777
397	20231222	124000	1803097200	27100	27100	27100	27050	34
398	20231222	123900	1802175900	27100	27050	27100	27050	43
399	20231222	123800	1801012150	27100	27050	27100	27050	31
400	20231222	123700	1800172150	27100	27100	27100	27100	54
401	20231222	123600	1798708750	27050	27100	27100	27050	75
402	20231222	123500	1796676400	27100	27100	27100	27050	54
403	20231222	123400	1795214600	27100	27100	27100	27050	69
404	20231222	123300	1793344750	27100	27050	27100	27050	16
405	20231222	123200	1792911250	27100	27100	27100	27100	41
406	20231222	123100	1791800150	27050	27100	27100	27050	69
407	20231222	123000	1789931900	27050	27100	27100	27050	30
408	20231222	122900	1789119000	27050	27100	27100	27050	17
409	20231222	122800	1788658400	27050	27100	27100	27050	90
410	20231222	122700	1786222100	27100	27050	27100	27050	58
411	20231222	122600	1784651100	27050	27050	27100	27050	345
412	20231222	122500	1775301950	27050	27100	27100	27050	11
413	20231222	122400	1775003950	27100	27050	27100	27050	86
414	20231222	122300	1772674900	27050	27050	27050	27050	35
415	20231222	122200	1771728150	27050	27100	27100	27050	137
416	20231222	122100	1768016950	27050	27050	27100	27050	85
417	20231222	122000	1765715500	27050	27050	27100	27050	31
418	20231222	121900	1764875550	27100	27050	27100	27050	69
419	20231222	121800	1763008700	27100	27050	27100	27050	30
420	20231222	121700	1762195800	27100	27050	27100	27050	61
421	20231222	121600	1760544350	27100	27100	27100	27050	41
422	20231222	121500	1759433350	27100	27100	27100	27100	2302
423	20231222	121400	1697049150	27100	27100	27100	27050	85
424	20231222	121300	1694745700	27100	27050	27100	27050	43
425	20231222	121200	1693582450	27050	27100	27100	27050	60
426	20231222	121100	1691958050	27050	27050	27050	27050	154
427	20231222	121000	1687792350	27050	27000	27050	27000	41
428	20231222	120900	1686683450	27000	27000	27000	27000	30
429	20231222	120800	1685873450	27050	27000	27050	27000	38
430	20231222	120700	1684845600	27000	27050	27050	27000	31
431	20231222	120600	1684007150	27050	27000	27050	27000	64
432	20231222	120500	1682276750	27050	27000	27050	27000	40
433	20231222	120400	1681196350	27050	27050	27050	27000	242
434	20231222	120300	1674650350	27100	27100	27100	27050	3
435	20231222	120200	1674569100	27050	27100	27100	27050	38
436	20231222	120100	1673539400	27050	27100	27100	27050	60
437	20231222	120000	1671915000	27100	27050	27100	27050	30
438	20231222	115900	1671102100	27050	27050	27100	27050	90
439	20231222	115800	1668666250	27100	27100	27100	27100	59
440	20231222	115700	1667067350	27050	27050	27100	27050	58
441	20231222	115600	1665498050	27100	27050	27100	27050	139
442	20231222	115500	1661736250	27050	27050	27050	27050	8
443	20231222	115400	1661519850	27050	27050	27100	27050	101
444	20231222	115300	1658784400	27050	27050	27050	27050	0
445	20231222	115200	1658784400	27050	27050	27100	27050	243
446	20231222	115100	1652209150	27050	27100	27100	27050	39
447	20231222	115000	1651152400	27100	27100	27100	27050	64
448	20231222	114900	1649419550	27100	27050	27100	27050	32
449	20231222	114800	1648552450	27100	27050	27100	27000	446
450	20231222	114700	1636487800	27000	27050	27050	27000	46
451	20231222	114600	1635243550	27050	27000	27050	27000	81
452	20231222	114500	1633054300	27050	27000	27050	27000	61
453	20231222	114400	1631404350	27050	27000	27050	27000	80
454	20231222	114300	1629240500	27050	27050	27050	27050	0
455	20231222	114200	1629240500	27050	27100	27100	27050	1015
456	20231222	114100	1601782350	27100	27050	27100	27050	37
457	20231222	114000	1600779850	27100	27050	27100	27050	190
458	20231222	113900	1595630950	27050	27050	27050	27050	30
459	20231222	113800	1594819450	27050	27100	27100	27050	58
460	20231222	113700	1593247750	27050	27100	27100	27050	677
461	20231222	113600	1574921150	27100	27100	27100	27050	884
462	20231222	113500	1550964900	27100	27050	27100	27050	49
463	20231222	113400	1549638600	27100	27100	27100	27100	80
464	20231222	113300	1547470600	27100	27050	27100	27000	1411
465	20231222	113200	1509253950	27050	27000	27050	27000	30
466	20231222	113100	1508442550	27050	27000	27050	27000	70
467	20231222	113000	1506550600	27000	27000	27050	27000	217
468	20231222	112900	1500689500	27050	27050	27050	27050	10
469	20231222	112800	1500419000	27050	27000	27050	27000	613
470	20231222	112700	1483865700	27000	27000	27000	26950	123
471	20231222	112600	1480546200	27000	27000	27000	26950	40
472	20231222	112500	1479466350	26950	27000	27000	26950	53
473	20231222	112400	1478036550	27000	27000	27000	27000	119
474	20231222	112300	1474823550	27000	27000	27050	27000	411
475	20231222	112200	1463726100	27000	27000	27050	27000	146
476	20231222	112100	1459781900	27050	27000	27050	27000	67
477	20231222	112000	1457969650	27050	26950	27050	26950	104
478	20231222	111900	1455161800	26950	26900	26950	26900	1159
479	20231222	111800	1423927650	26900	26950	26950	26900	67
480	20231222	111700	1422122100	26900	27000	27000	26900	237
481	20231222	111600	1415734550	27000	26950	27000	26950	62
482	20231222	111500	1414062150	26950	26950	27000	26950	53
483	20231222	111400	1412631300	27000	27000	27000	27000	28
484	20231222	111300	1411875300	26900	26900	26900	26900	2
485	20231222	111200	1411821500	26900	26900	26950	26900	60
486	20231222	111100	1410206100	26950	26900	26950	26900	40
487	20231222	111000	1409128250	26950	26950	26950	26950	28
488	20231222	110900	1408373650	26900	26950	26950	26900	389
489	20231222	110800	1397891650	26950	26900	26950	26850	60
490	20231222	110700	1396276350	26900	26900	26900	26850	443
491	20231222	110600	1384364800	26900	26900	26900	26850	339
492	20231222	110500	1375245800	26850	26900	26900	26850	69
493	20231222	110400	1373391150	26850	26850	26900	26850	32
494	20231222	110300	1372530500	26850	26900	26900	26850	12
495	20231222	110200	1372207800	26850	26800	26850	26800	55
496	20231222	110100	1370733250	26850	26800	26850	26800	105
497	20231222	110000	1367915600	26850	26850	26850	26850	70
498	20231222	105900	1366036100	26800	26800	26800	26800	2
499	20231222	105800	1365982500	26850	26900	26900	26800	205
500	20231222	105700	1360477900	26800	26800	26900	26800	305
501	20231222	105600	1352290200	26850	26800	26850	26800	30
502	20231222	105500	1351484800	26850	26800	26850	26800	77
503	20231222	105400	1349417400	26800	26850	26850	26800	91
504	20231222	105300	1346974200	26800	26800	26850	26800	148
505	20231222	105200	1343007050	26850	26900	26900	26850	163
506	20231222	105100	1338628600	26900	26900	26900	26900	11
507	20231222	105000	1338332700	26900	26900	26900	26900	350
508	20231222	104900	1328917700	26900	26950	26950	26900	535
509	20231222	104800	1314499550	26950	26950	27000	26950	124
510	20231222	104700	1311154900	26950	26950	26950	26950	1
511	20231222	104600	1311127950	26950	27000	27000	26950	86
512	20231222	104500	1308807150	27000	27000	27000	27000	32
513	20231222	104400	1307943150	27000	27000	27000	26950	41
514	20231222	104300	1306836350	26950	26950	27000	26950	220
515	20231222	104200	1300898000	27000	27000	27000	26950	158
516	20231222	104100	1296632050	26950	26950	26950	26950	2
517	20231222	104000	1296578150	27000	27000	27000	27000	55
518	20231222	103900	1295093150	26950	27000	27000	26950	94
519	20231222	103800	1292555250	27000	27000	27050	26950	112
520	20231222	103700	1289531300	27000	27000	27000	26950	206
521	20231222	103600	1283969350	27000	26950	27000	26950	29
522	20231222	103500	1283186400	26950	27000	27000	26950	62
523	20231222	103400	1281514100	27000	26950	27000	26950	30
524	20231222	103300	1280704250	26950	26950	26950	26950	3
525	20231222	103200	1280623400	26950	27000	27000	26900	35
526	20231222	103100	1279678900	27000	26900	27000	26900	45
527	20231222	103000	1278467550	26900	26850	26900	26850	110
528	20231222	102900	1275512550	26800	26800	26800	26800	48
529	20231222	102800	1274226150	26800	26850	26850	26800	326
530	20231222	102700	1265481400	26900	26850	26900	26850	41
531	20231222	102600	1264380500	26900	26850	26900	26850	58
532	20231222	102500	1262821800	26850	26850	26900	26850	42
533	20231222	102400	1261692150	26850	26750	26850	26750	355
534	20231222	102300	1252189300	26750	26900	26900	26750	2445
535	20231222	102200	1186673650	26900	26950	26950	26800	1658
536	20231222	102100	1142138800	27000	27050	27050	26950	179
537	20231222	102000	1137304150	27000	27000	27000	27000	139
538	20231222	101900	1133551150	27050	27050	27100	27050	250
539	20231222	101800	1126787150	27000	27050	27050	27000	56
540	20231222	101700	1125275100	27000	27050	27050	27000	189
541	20231222	101600	1120162700	27100	27050	27100	27050	156
542	20231222	101500	1115942100	27050	27100	27150	27050	267
543	20231222	101400	1108710100	27100	27100	27150	27050	770
544	20231222	101300	1087841700	27100	27050	27100	27050	1307
545	20231222	101200	1052422200	27050	27050	27100	27050	1143
546	20231222	101100	1021453800	27050	27050	27050	27050	229
547	20231222	101000	1015259350	27000	27050	27050	27000	4
548	20231222	100900	1015151250	27000	27100	27100	27000	699
549	20231222	100800	996242200	27100	27100	27100	27050	63
550	20231222	100700	994536650	27100	27050	27100	27050	310
551	20231222	100600	986150150	27050	27050	27050	27050	5
552	20231222	100500	986014900	27100	27100	27100	27050	1431
553	20231222	100400	947234900	27050	27100	27100	27050	199
554	20231222	100300	941843550	27100	27000	27100	27000	587
555	20231222	100200	925947250	27000	27100	27100	27000	1069
556	20231222	100100	897053700	27100	27100	27150	27100	294
557	20231222	100000	889086150	27100	27100	27100	27050	670
558	20231222	095900	870929200	27100	27050	27100	27000	716
559	20231222	095800	851530500	27050	26950	27050	26950	509
560	20231222	095700	837783200	26950	27150	27150	26950	636
561	20231222	095600	820583800	27150	27200	27200	27150	892
562	20231222	095500	796349600	27200	27400	27400	27150	707
563	20231222	095400	777084450	27400	27150	27600	27150	7022
564	20231222	095300	584757300	27150	26850	27250	26850	6212
565	20231222	095200	416619700	26850	26800	26850	26800	30
566	20231222	095100	415814250	26800	26800	26800	26800	2
567	20231222	095000	415760650	26800	26800	26800	26800	2
568	20231222	094900	415707050	26800	26850	26850	26800	73
569	20231222	094800	413748600	26850	26800	26900	26800	825
570	20231222	094700	391600200	26850	26800	26850	26800	25
571	20231222	094600	390929400	26800	26850	26850	26800	667
572	20231222	094500	373047000	26850	26800	26850	26800	148
573	20231222	094400	369073900	26850	26850	26850	26800	658
574	20231222	094300	351406700	26900	26850	26900	26850	311
575	20231222	094200	343049300	26850	26800	26850	26800	437
576	20231222	094100	331321950	26800	26800	26850	26750	1309
577	20231222	094000	296218350	26750	26800	26800	26750	32
578	20231222	093900	295360800	26800	26800	26800	26750	484
579	20231222	093800	282389700	26800	26800	26800	26750	226
580	20231222	093700	276333000	26750	26800	26800	26750	12
581	20231222	093600	276011550	26800	26750	26800	26750	169
582	20231222	093500	271484500	26750	26800	26800	26750	181
583	20231222	093400	266638050	26750	26850	26850	26750	49
584	20231222	093300	265326300	26850	26800	26850	26750	792
585	20231222	093200	244100650	26800	26750	26800	26700	301
586	20231222	093100	236048900	26750	26700	26750	26700	33
587	20231222	093000	235167700	26700	26750	26750	26700	3
588	20231222	092900	235087550	26750	26700	26750	26700	107
589	20231222	092800	232225400	26750	26750	26750	26700	41
590	20231222	092700	231128700	26700	26700	26750	26700	172
591	20231222	092600	226535550	26700	26750	26750	26700	12
592	20231222	092500	226214800	26750	26700	26750	26700	52
593	20231222	092400	224823900	26700	26700	26700	26700	2
594	20231222	092300	224770500	26700	26700	26700	26650	284
595	20231222	092200	217189200	26650	26650	26650	26650	2
596	20231222	092100	217135900	26650	26650	26650	26600	888
597	20231222	092000	193470800	26650	26650	26650	26600	747
598	20231222	091900	173569900	26650	26600	26650	26600	58
599	20231222	091800	172026850	26600	26600	26650	26550	93
600	20231222	091700	169552850	26600	26600	26600	26550	30
601	20231222	091600	168755800	26550	26550	26550	26550	52
602	20231222	091500	167375200	26550	26650	26650	26550	121
603	20231222	091400	164160600	26650	26600	26650	26600	31
604	20231222	091300	163335950	26600	26550	26600	26500	524
605	20231222	091200	149429400	26550	26550	26550	26500	131
606	20231222	091100	145952900	26550	26650	26650	26500	1402
607	20231222	091000	108662900	26650	26650	26700	26650	73
608	20231222	090900	106717400	26650	26600	26700	26600	111
609	20231222	090800	103759250	26600	26700	26700	26600	371
610	20231222	090700	93880550	26650	26750	26750	26650	994
611	20231222	090600	67358250	26750	26800	26850	26750	643
612	20231222	090500	50153050	26750	26800	26800	26750	623
613	20231222	090400	33462200	26800	26750	26800	26750	140
614	20231222	090300	29714700	26750	26700	26800	26700	147
615	20231222	090200	25784450	26700	26700	26700	26700	119
616	20231222	090100	22607150	26700	26700	26750	26700	418
617	20231222	090000	11441000	26700	26750	26750	26700	428