KissMeData/042420/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192300	1100709150	26900	26900	26900	26900	728
3	20231221	192200	1100709150	26900	26900	26900	26900	0
4	20231221	192100	1100709150	26900	26900	26900	26900	0
5	20231221	192000	1100709150	26900	26900	26900	26900	0
6	20231221	191900	1100709150	26900	26900	26900	26900	0
7	20231221	191800	1100709150	26900	26900	26900	26900	0
8	20231221	191700	1100709150	26900	26900	26900	26900	0
9	20231221	191600	1100709150	26900	26900	26900	26900	0
10	20231221	191500	1100709150	26900	26900	26900	26900	0
11	20231221	191400	1100709150	26900	26900	26900	26900	0
12	20231221	191300	1100709150	26900	26900	26900	26900	0
13	20231221	191200	1100709150	26900	26900	26900	26900	0
14	20231221	191100	1100709150	26900	26900	26900	26900	0
15	20231221	191000	1100709150	26900	26900	26900	26900	0
16	20231221	190900	1100709150	26900	26900	26900	26900	0
17	20231221	190800	1100709150	26900	26900	26900	26900	0
18	20231221	190700	1100709150	26900	26900	26900	26900	0
19	20231221	190600	1100709150	26900	26900	26900	26900	0
20	20231221	190500	1100709150	26900	26900	26900	26900	0
21	20231221	190400	1100709150	26900	26900	26900	26900	0
22	20231221	190300	1100709150	26900	26900	26900	26900	0
23	20231221	190200	1100709150	26900	26900	26900	26900	0
24	20231221	190100	1100709150	26900	26900	26900	26900	0
25	20231221	190000	1100709150	26900	26900	26900	26900	0
26	20231221	185900	1100709150	26900	26900	26900	26900	0
27	20231221	185800	1100709150	26900	26900	26900	26900	0
28	20231221	185700	1100709150	26900	26900	26900	26900	0
29	20231221	185600	1100709150	26900	26900	26900	26900	0
30	20231221	185500	1100709150	26900	26900	26900	26900	0
31	20231221	185400	1100709150	26900	26900	26900	26900	0
32	20231221	185300	1100709150	26900	26900	26900	26900	728
33	20231221	185200	1100709150	26900	26900	26900	26900	0
34	20231221	185100	1100709150	26900	26900	26900	26900	0
35	20231221	185000	1100709150	26900	26900	26900	26900	0
36	20231221	184900	1100709150	26900	26900	26900	26900	0
37	20231221	184800	1100709150	26900	26900	26900	26900	0
38	20231221	184700	1100709150	26900	26900	26900	26900	0
39	20231221	184600	1100709150	26900	26900	26900	26900	0
40	20231221	184500	1100709150	26900	26900	26900	26900	0
41	20231221	184400	1100709150	26900	26900	26900	26900	0
42	20231221	184300	1100709150	26900	26900	26900	26900	0
43	20231221	184200	1100709150	26900	26900	26900	26900	0
44	20231221	184100	1100709150	26900	26900	26900	26900	0
45	20231221	184000	1100709150	26900	26900	26900	26900	0
46	20231221	183900	1100709150	26900	26900	26900	26900	0
47	20231221	183800	1100709150	26900	26900	26900	26900	0
48	20231221	183700	1100709150	26900	26900	26900	26900	0
49	20231221	183600	1100709150	26900	26900	26900	26900	0
50	20231221	183500	1100709150	26900	26900	26900	26900	0
51	20231221	183400	1100709150	26900	26900	26900	26900	0
52	20231221	183300	1100709150	26900	26900	26900	26900	0
53	20231221	183200	1100709150	26900	26900	26900	26900	0
54	20231221	183100	1100709150	26900	26900	26900	26900	0
55	20231221	183000	1100709150	26900	26900	26900	26900	0
56	20231221	182900	1100709150	26900	26900	26900	26900	0
57	20231221	182800	1100709150	26900	26900	26900	26900	0
58	20231221	182700	1100709150	26900	26900	26900	26900	0
59	20231221	182600	1100709150	26900	26900	26900	26900	0
60	20231221	182500	1100709150	26900	26900	26900	26900	0
61	20231221	182400	1100709150	26900	26900	26900	26900	0
62	20231221	182300	1100709150	26900	26900	26900	26900	728
63	20231221	182200	1100709150	26900	26900	26900	26900	0
64	20231221	182100	1100709150	26900	26900	26900	26900	0
65	20231221	182000	1100709150	26900	26900	26900	26900	0
66	20231221	181900	1100709150	26900	26900	26900	26900	0
67	20231221	181800	1100709150	26900	26900	26900	26900	0
68	20231221	181700	1100709150	26900	26900	26900	26900	0
69	20231221	181600	1100709150	26900	26900	26900	26900	0
70	20231221	181500	1100709150	26900	26900	26900	26900	0
71	20231221	181400	1100709150	26900	26900	26900	26900	0
72	20231221	181300	1100709150	26900	26900	26900	26900	0
73	20231221	181200	1100709150	26900	26900	26900	26900	0
74	20231221	181100	1100709150	26900	26900	26900	26900	0
75	20231221	181000	1100709150	26900	26900	26900	26900	0
76	20231221	180900	1100709150	26900	26900	26900	26900	0
77	20231221	180800	1100709150	26900	26900	26900	26900	0
78	20231221	180700	1100709150	26900	26900	26900	26900	0
79	20231221	180600	1100709150	26900	26900	26900	26900	0
80	20231221	180500	1100709150	26900	26900	26900	26900	0
81	20231221	180400	1100709150	26900	26900	26900	26900	0
82	20231221	180300	1100709150	26900	26900	26900	26900	0
83	20231221	180200	1100709150	26900	26900	26900	26900	0
84	20231221	180100	1100709150	26900	26900	26900	26900	0
85	20231221	180000	1100709150	26900	26900	26900	26900	0
86	20231221	175900	1100709150	26900	26900	26900	26900	0
87	20231221	175800	1100709150	26900	26900	26900	26900	0
88	20231221	175700	1100709150	26900	26900	26900	26900	0
89	20231221	175600	1100709150	26900	26900	26900	26900	0
90	20231221	175500	1100709150	26900	26900	26900	26900	0
91	20231221	175400	1100709150	26900	26900	26900	26900	0
92	20231221	175300	1100709150	26900	26900	26900	26900	728
93	20231221	175200	1100709150	26900	26900	26900	26900	0
94	20231221	175100	1100709150	26900	26900	26900	26900	0
95	20231221	175000	1100709150	26900	26900	26900	26900	0
96	20231221	174900	1100709150	26900	26900	26900	26900	0
97	20231221	174800	1100709150	26900	26900	26900	26900	0
98	20231221	174700	1100709150	26900	26900	26900	26900	0
99	20231221	174600	1100709150	26900	26900	26900	26900	0
100	20231221	174500	1100709150	26900	26900	26900	26900	0
101	20231221	174400	1100709150	26900	26900	26900	26900	0
102	20231221	174300	1100709150	26900	26900	26900	26900	0
103	20231221	174200	1100709150	26900	26900	26900	26900	0
104	20231221	174100	1100709150	26900	26900	26900	26900	0
105	20231221	174000	1100709150	26900	26900	26900	26900	0
106	20231221	173900	1100709150	26900	26900	26900	26900	0
107	20231221	173800	1100709150	26900	26900	26900	26900	0
108	20231221	173700	1100709150	26900	26900	26900	26900	0
109	20231221	173600	1100709150	26900	26900	26900	26900	0
110	20231221	173500	1100709150	26900	26900	26900	26900	0
111	20231221	173400	1100709150	26900	26900	26900	26900	0
112	20231221	173300	1100709150	26900	26900	26900	26900	0
113	20231221	173200	1100709150	26900	26900	26900	26900	0
114	20231221	173100	1100709150	26900	26900	26900	26900	0
115	20231221	173000	1100709150	26900	26900	26900	26900	0
116	20231221	172900	1100709150	26900	26900	26900	26900	0
117	20231221	172800	1100709150	26900	26900	26900	26900	0
118	20231221	172700	1100709150	26900	26900	26900	26900	0
119	20231221	172600	1100709150	26900	26900	26900	26900	0
120	20231221	172500	1100709150	26900	26900	26900	26900	0
121	20231221	172400	1100709150	26900	26900	26900	26900	0
122	20231221	172300	1100709150	26900	26900	26900	26900	728
123	20231221	172200	1100709150	26900	26900	26900	26900	0
124	20231221	172100	1100709150	26900	26900	26900	26900	0
125	20231221	172000	1100709150	26900	26900	26900	26900	0
126	20231221	171900	1100709150	26900	26900	26900	26900	0
127	20231221	171800	1100709150	26900	26900	26900	26900	0
128	20231221	171700	1100709150	26900	26900	26900	26900	0
129	20231221	171600	1100709150	26900	26900	26900	26900	0
130	20231221	171500	1100709150	26900	26900	26900	26900	0
131	20231221	171400	1100709150	26900	26900	26900	26900	0
132	20231221	171300	1100709150	26900	26900	26900	26900	0
133	20231221	171200	1100709150	26900	26900	26900	26900	0
134	20231221	171100	1100709150	26900	26900	26900	26900	0
135	20231221	171000	1100709150	26900	26900	26900	26900	0
136	20231221	170900	1100709150	26900	26900	26900	26900	0
137	20231221	170800	1100709150	26900	26900	26900	26900	0
138	20231221	170700	1100709150	26900	26900	26900	26900	0
139	20231221	170600	1100709150	26900	26900	26900	26900	0
140	20231221	170500	1100709150	26900	26900	26900	26900	0
141	20231221	170400	1100709150	26900	26900	26900	26900	0
142	20231221	170300	1100709150	26900	26900	26900	26900	0
143	20231221	170200	1100709150	26900	26900	26900	26900	0
144	20231221	170100	1100709150	26900	26900	26900	26900	0
145	20231221	170000	1100709150	26900	26900	26900	26900	0
146	20231221	165900	1100709150	26900	26900	26900	26900	0
147	20231221	165800	1100709150	26900	26900	26900	26900	0
148	20231221	165700	1100709150	26900	26900	26900	26900	0
149	20231221	165600	1100709150	26900	26900	26900	26900	0
150	20231221	165500	1100709150	26900	26900	26900	26900	0
151	20231221	165400	1100709150	26900	26900	26900	26900	0
152	20231221	165300	1100709150	26900	26900	26900	26900	728
153	20231221	165200	1100709150	26900	26900	26900	26900	0
154	20231221	165100	1100709150	26900	26900	26900	26900	0
155	20231221	165000	1100709150	26900	26900	26900	26900	0
156	20231221	164900	1100709150	26900	26900	26900	26900	0
157	20231221	164800	1100709150	26900	26900	26900	26900	0
158	20231221	164700	1100709150	26900	26900	26900	26900	0
159	20231221	164600	1100709150	26900	26900	26900	26900	0
160	20231221	164500	1100709150	26900	26900	26900	26900	0
161	20231221	164400	1100709150	26900	26900	26900	26900	0
162	20231221	164300	1100709150	26900	26900	26900	26900	0
163	20231221	164200	1100709150	26900	26900	26900	26900	0
164	20231221	164100	1100709150	26900	26900	26900	26900	0
165	20231221	164000	1100709150	26900	26900	26900	26900	0
166	20231221	163900	1100709150	26900	26900	26900	26900	0
167	20231221	163800	1100709150	26900	26900	26900	26900	0
168	20231221	163700	1100709150	26900	26900	26900	26900	0
169	20231221	163600	1100709150	26900	26900	26900	26900	0
170	20231221	163500	1100709150	26900	26900	26900	26900	0
171	20231221	163400	1100709150	26900	26900	26900	26900	0
172	20231221	163300	1100709150	26900	26900	26900	26900	0
173	20231221	163200	1100709150	26900	26900	26900	26900	0
174	20231221	163100	1100709150	26900	26900	26900	26900	0
175	20231221	163000	1100709150	26900	26900	26900	26900	0
176	20231221	162900	1100709150	26900	26900	26900	26900	0
177	20231221	162800	1100709150	26900	26900	26900	26900	0
178	20231221	162700	1100709150	26900	26900	26900	26900	0
179	20231221	162600	1100709150	26900	26900	26900	26900	0
180	20231221	162500	1100709150	26900	26900	26900	26900	0
181	20231221	162400	1100709150	26900	26900	26900	26900	0
182	20231221	162300	1100709150	26900	26900	26900	26900	728
183	20231221	162200	1100709150	26900	26900	26900	26900	0
184	20231221	162100	1100709150	26900	26900	26900	26900	0
185	20231221	162000	1100709150	26900	26900	26900	26900	0
186	20231221	161900	1100709150	26900	26900	26900	26900	0
187	20231221	161800	1100709150	26900	26900	26900	26900	0
188	20231221	161700	1100709150	26900	26900	26900	26900	0
189	20231221	161600	1100709150	26900	26900	26900	26900	0
190	20231221	161500	1100709150	26900	26900	26900	26900	0
191	20231221	161400	1100709150	26900	26900	26900	26900	0
192	20231221	161300	1100709150	26900	26900	26900	26900	0
193	20231221	161200	1100709150	26900	26900	26900	26900	0
194	20231221	161100	1100709150	26900	26900	26900	26900	0
195	20231221	161000	1100709150	26900	26900	26900	26900	0
196	20231221	160900	1100709150	26900	26900	26900	26900	0
197	20231221	160800	1100709150	26900	26900	26900	26900	0
198	20231221	160700	1100709150	26900	26900	26900	26900	0
199	20231221	160600	1100709150	26900	26900	26900	26900	0
200	20231221	160500	1100709150	26900	26900	26900	26900	0
201	20231221	160400	1100709150	26900	26900	26900	26900	0
202	20231221	160300	1100709150	26900	26900	26900	26900	0
203	20231221	160200	1100709150	26900	26900	26900	26900	0
204	20231221	160100	1100709150	26900	26900	26900	26900	0
205	20231221	160000	1100709150	26900	26900	26900	26900	0
206	20231221	155900	1100709150	26900	26900	26900	26900	0
207	20231221	155800	1100709150	26900	26900	26900	26900	0
208	20231221	155700	1100709150	26900	26900	26900	26900	0
209	20231221	155600	1100709150	26900	26900	26900	26900	0
210	20231221	155500	1100709150	26900	26900	26900	26900	0
211	20231221	155400	1100709150	26900	26900	26900	26900	0
212	20231221	155300	1100709150	26900	26900	26900	26900	728
213	20231221	155200	1100709150	26900	26900	26900	26900	0
214	20231221	155100	1100709150	26900	26900	26900	26900	0
215	20231221	155000	1100709150	26900	26900	26900	26900	0
216	20231221	154900	1100709150	26900	26900	26900	26900	0
217	20231221	154800	1100709150	26900	26900	26900	26900	0
218	20231221	154700	1100709150	26900	26900	26900	26900	0
219	20231221	154600	1100709150	26900	26900	26900	26900	0
220	20231221	154500	1100709150	26900	26900	26900	26900	0
221	20231221	154400	1100709150	26900	26900	26900	26900	0
222	20231221	154300	1100709150	26900	26900	26900	26900	0
223	20231221	154200	1100709150	26900	26900	26900	26900	0
224	20231221	154100	1100709150	26900	26900	26900	26900	0
225	20231221	154000	1100709150	26900	26900	26900	26900	0
226	20231221	153900	1100709150	26900	26900	26900	26900	0
227	20231221	153800	1100709150	26900	26900	26900	26900	0
228	20231221	153700	1100709150	26900	26900	26900	26900	0
229	20231221	153600	1100709150	26900	26900	26900	26900	0
230	20231221	153500	1100709150	26900	26900	26900	26900	0
231	20231221	153400	1100709150	26900	26900	26900	26900	0
232	20231221	153300	1100709150	26900	26900	26900	26900	0
233	20231221	153200	1100709150	26900	26900	26900	26900	0
234	20231221	153100	1100709150	26900	26900	26900	26900	0
235	20231221	153000	1100709150	26900	26900	26900	26900	728
236	20231221	152900	1081125950	26900	26900	26900	26900	0
237	20231221	152800	1081125950	26900	26900	26900	26900	0
238	20231221	152700	1081125950	26900	26900	26900	26900	0
239	20231221	152600	1081125950	26900	26900	26900	26900	0
240	20231221	152500	1081125950	26900	26900	26900	26900	0
241	20231221	152400	1081125950	26900	26900	26900	26900	0
242	20231221	152300	1081125950	26900	26900	26900	26900	0
243	20231221	152200	1081125950	26900	26900	26900	26900	0
244	20231221	152100	1081125950	26900	26900	26900	26900	0
245	20231221	152000	1081125950	26900	26900	26900	26900	0
246	20231221	151900	1081125950	26900	26850	26900	26850	144
247	20231221	151800	1077258600	26800	26700	26800	26650	513
248	20231221	151700	1063547800	26750	26750	26750	26750	156
249	20231221	151600	1059374800	26750	26750	26750	26750	0
250	20231221	151500	1059374800	26750	26800	26800	26750	85
251	20231221	151400	1057098300	26800	26800	26800	26800	530
252	20231221	151300	1042894300	26800	26800	26800	26800	28
253	20231221	151200	1042143900	26800	26800	26800	26800	46
254	20231221	151100	1040911100	26800	26750	26800	26750	152
255	20231221	151000	1036837750	26650	26650	26650	26650	200
256	20231221	150900	1031507750	26650	26650	26650	26650	36
257	20231221	150800	1030548350	26650	26650	26650	26650	20
258	20231221	150700	1030015350	26650	26650	26650	26650	0
259	20231221	150600	1030015350	26650	26650	26650	26650	0
260	20231221	150500	1030015350	26650	26650	26650	26650	0
261	20231221	150400	1030015350	26650	26650	26650	26650	36
262	20231221	150300	1029055950	26650	26750	26750	26650	378
263	20231221	150200	1018966700	26800	26800	26800	26800	11
264	20231221	150100	1018671900	26750	26800	26800	26700	83
265	20231221	150000	1016449300	26800	26800	26800	26800	40
266	20231221	145900	1015377300	26800	26750	26800	26750	75
267	20231221	145800	1013370700	26750	26750	26750	26750	0
268	20231221	145700	1013370700	26750	26750	26750	26750	50
269	20231221	145600	1012033200	26750	26750	26750	26750	67
270	20231221	145500	1010240950	26650	26650	26650	26650	398
271	20231221	145400	999634250	26750	26750	26750	26750	118
272	20231221	145300	996477750	26650	26650	26650	26650	1
273	20231221	145200	996451100	26650	26800	26800	26650	77
274	20231221	145100	994389000	26650	26650	26650	26650	0
275	20231221	145000	994389000	26650	26700	26700	26650	128
276	20231221	144900	990972000	26800	26800	26800	26800	67
277	20231221	144800	989176400	26650	26800	26800	26650	420
278	20231221	144700	977956550	26800	26800	26800	26800	68
279	20231221	144600	976134150	26850	26850	26850	26850	198
280	20231221	144500	970817850	26850	26850	26850	26850	64
281	20231221	144400	969099450	26850	26900	26900	26850	162
282	20231221	144300	964744150	26900	26900	26900	26900	0
283	20231221	144200	964744150	26900	26900	26900	26900	77
284	20231221	144100	962672850	26900	26900	26900	26900	100
285	20231221	144000	959982850	26900	26900	26900	26900	66
286	20231221	143900	958207450	26900	26900	26900	26900	87
287	20231221	143800	955867150	26900	26900	26900	26900	0
288	20231221	143700	955867150	26900	26900	26900	26900	67
289	20231221	143600	954064850	26900	26900	26900	26900	1
290	20231221	143500	954037950	26950	26950	26950	26950	214
291	20231221	143400	948270650	26950	26950	26950	26950	11
292	20231221	143300	947974200	26950	26950	26950	26950	1
293	20231221	143200	947947250	26950	26950	26950	26950	67
294	20231221	143100	946141600	27000	27000	27000	27000	0
295	20231221	143000	946141600	27000	27000	27000	27000	68
296	20231221	142900	944305600	27000	27000	27000	27000	0
297	20231221	142800	944305600	27000	27000	27000	27000	30
298	20231221	142700	943495600	27050	27050	27050	27050	38
299	20231221	142600	942467700	27000	27000	27000	27000	0
300	20231221	142500	942467700	27000	27000	27000	27000	67
301	20231221	142400	940658700	27000	27000	27000	27000	5
302	20231221	142300	940523700	27000	27000	27000	27000	67
303	20231221	142200	938714700	27000	27000	27000	27000	30
304	20231221	142100	937904700	27000	27050	27050	27000	50
305	20231221	142000	936552800	27050	27050	27050	27050	120
306	20231221	141900	933306800	27050	27050	27050	27050	0
307	20231221	141800	933306800	27050	27050	27050	27000	277
308	20231221	141700	925819800	27050	27050	27050	27050	19
309	20231221	141600	925305850	27100	27100	27100	27100	0
310	20231221	141500	925305850	27100	26950	27100	26950	157
311	20231221	141400	921072350	26900	26900	26900	26900	20
312	20231221	141300	920534350	26900	26900	26900	26900	67
313	20231221	141200	918732050	26900	26900	26900	26900	80
314	20231221	141100	916580050	26900	26900	26900	26900	67
315	20231221	141000	914777750	26950	26950	26950	26950	0
316	20231221	140900	914777750	26950	26950	26950	26950	20
317	20231221	140800	914238750	26900	26900	26950	26900	81
318	20231221	140700	912059350	26900	26950	26950	26900	16
319	20231221	140600	911628900	26950	26950	26950	26900	62
320	20231221	140500	909958050	26950	26950	26950	26950	0
321	20231221	140400	909958050	26950	26950	26950	26950	103
322	20231221	140300	907182200	26950	26950	26950	26950	30
323	20231221	140200	906373700	26950	26950	26950	26950	50
324	20231221	140100	905026200	26950	27000	27000	26950	372
325	20231221	140000	894983600	27050	27050	27050	27050	1
326	20231221	135900	894956550	27000	27000	27000	27000	67
327	20231221	135800	893147550	27000	27000	27000	27000	100
328	20231221	135700	890447550	27000	27050	27050	27000	110
329	20231221	135600	887472150	27100	27100	27150	27100	69
330	20231221	135500	885599700	27100	27050	27100	27050	119
331	20231221	135400	882375550	27100	27000	27100	27000	502
332	20231221	135300	868796100	27000	27000	27050	27000	361
333	20231221	135200	859044900	26950	26900	26950	26900	265
334	20231221	135100	851906500	26950	26950	26950	26950	5
335	20231221	135000	851771750	26950	26950	26950	26950	37
336	20231221	134900	850774600	26900	26800	26950	26800	765
337	20231221	134800	830214150	26850	26850	26850	26850	86
338	20231221	134700	827905050	26850	26850	26850	26850	78
339	20231221	134600	825810750	26850	26850	26850	26850	320
340	20231221	134500	817218750	26850	26850	26850	26850	4
341	20231221	134400	817111350	26850	26850	26850	26850	67
342	20231221	134300	815312400	26900	26900	26900	26900	51
343	20231221	134200	813940500	26900	26850	26900	26850	516
344	20231221	134100	800074250	26800	26750	26800	26750	280
345	20231221	134000	792570400	26750	26700	26750	26700	95
346	20231221	133900	790031550	26700	26700	26700	26700	19
347	20231221	133800	789524250	26700	26600	26700	26600	680
348	20231221	133700	771412450	26600	26600	26600	26600	237
349	20231221	133600	765108250	26600	26550	26600	26550	163
350	20231221	133500	760779200	26500	26500	26500	26500	69
351	20231221	133400	758950700	26500	26500	26500	26500	24
352	20231221	133300	758314700	26550	26550	26550	26550	0
353	20231221	133200	758314700	26550	26600	26600	26550	116
354	20231221	133100	755230600	26550	26550	26550	26550	107
355	20231221	133000	752389750	26550	26550	26550	26500	95
356	20231221	132900	749870900	26500	26500	26500	26500	37
357	20231221	132800	748890400	26500	26500	26500	26500	0
358	20231221	132700	748890400	26500	26500	26500	26500	37
359	20231221	132600	747909900	26500	26550	26550	26500	500
360	20231221	132500	734652500	26550	26550	26550	26550	67
361	20231221	132400	732873650	26550	26550	26550	26550	0
362	20231221	132300	732873650	26550	26550	26550	26550	68
363	20231221	132200	731068250	26550	26550	26550	26550	0
364	20231221	132100	731068250	26550	26550	26550	26550	0
365	20231221	132000	731068250	26550	26550	26550	26550	67
366	20231221	131900	729289400	26550	26550	26550	26550	0
367	20231221	131800	729289400	26550	26550	26550	26550	68
368	20231221	131700	727484000	26550	26550	26550	26550	1
369	20231221	131600	727457450	26550	26550	26550	26550	0
370	20231221	131500	727457450	26550	26550	26550	26550	0
371	20231221	131400	727457450	26550	26550	26550	26550	0
372	20231221	131300	727457450	26550	26600	26600	26550	267
373	20231221	131200	720363600	26600	26550	26600	26550	361
374	20231221	131100	710761750	26550	26550	26550	26550	68
375	20231221	131000	708956350	26550	26550	26550	26550	149
376	20231221	130900	705000400	26550	26550	26550	26550	15
377	20231221	130800	704602150	26550	26550	26550	26500	94
378	20231221	130700	702109850	26500	26500	26500	26500	0
379	20231221	130600	702109850	26500	26500	26500	26500	217
380	20231221	130500	696359350	26550	26550	26550	26550	0
381	20231221	130400	696359350	26550	26550	26550	26550	1
382	20231221	130300	696332800	26500	26500	26500	26500	68
383	20231221	130200	694530800	26500	26500	26500	26500	661
384	20231221	130100	677014300	26500	26500	26550	26500	81
385	20231221	130000	674866750	26500	26550	26550	26500	56
386	20231221	125900	673380950	26550	26550	26550	26550	68
387	20231221	125800	671575550	26550	26550	26550	26550	30
388	20231221	125700	670779050	26550	26550	26550	26550	49
389	20231221	125600	669478100	26550	26550	26550	26500	112
390	20231221	125500	666507850	26550	26550	26550	26550	20
391	20231221	125400	665976850	26500	26550	26550	26500	68
392	20231221	125300	664174800	26500	26500	26500	26500	1
393	20231221	125200	664148300	26500	26500	26500	26500	70
394	20231221	125100	662293300	26550	26550	26550	26550	25
395	20231221	125000	661629550	26550	26550	26550	26550	0
396	20231221	124900	661629550	26550	26550	26550	26550	134
397	20231221	124800	658071850	26550	26550	26550	26550	106
398	20231221	124700	655257550	26550	26550	26550	26550	195
399	20231221	124600	650080300	26550	26550	26550	26550	0
400	20231221	124500	650080300	26550	26550	26550	26550	1
401	20231221	124400	650053750	26550	26550	26550	26550	68
402	20231221	124300	648248350	26550	26550	26550	26550	61
403	20231221	124200	646628800	26550	26550	26550	26550	67
404	20231221	124100	644849950	26550	26550	26550	26550	2
405	20231221	124000	644796850	26550	26550	26550	26550	68
406	20231221	123900	642991450	26550	26550	26550	26550	19
407	20231221	123800	642487000	26550	26550	26550	26550	0
408	20231221	123700	642487000	26550	26550	26550	26550	0
409	20231221	123600	642487000	26550	26550	26550	26550	65
410	20231221	123500	640761250	26600	26600	26600	26600	67
411	20231221	123400	638979050	26600	26600	26600	26600	0
412	20231221	123300	638979050	26600	26600	26600	26600	0
413	20231221	123200	638979050	26600	26600	26600	26600	68
414	20231221	123100	637170250	26650	26650	26650	26650	22
415	20231221	123000	636583950	26650	26600	26650	26600	68
416	20231221	122900	634775100	26600	26600	26600	26600	0
417	20231221	122800	634775100	26600	26600	26600	26600	67
418	20231221	122700	632992900	26650	26650	26650	26650	179
419	20231221	122600	628222550	26650	26650	26650	26650	0
420	20231221	122500	628222550	26650	26650	26650	26650	68
421	20231221	122400	626410350	26700	26700	26700	26700	2
422	20231221	122300	626356950	26700	26700	26700	26700	301
423	20231221	122200	618320250	26700	26700	26700	26700	0
424	20231221	122100	618320250	26700	26700	26700	26700	3
425	20231221	122000	618240150	26650	26700	26700	26650	83
426	20231221	121900	616027450	26650	26650	26650	26650	0
427	20231221	121800	616027450	26650	26650	26700	26650	716
428	20231221	121700	596929100	26600	26600	26600	26600	0
429	20231221	121600	596929100	26600	26600	26600	26600	120
430	20231221	121500	593737100	26600	26600	26600	26600	0
431	20231221	121400	593737100	26600	26600	26600	26600	87
432	20231221	121300	591422900	26600	26600	26600	26600	68
433	20231221	121200	589614100	26600	26600	26600	26600	0
434	20231221	121100	589614100	26600	26600	26600	26600	67
435	20231221	121000	587831900	26600	26600	26600	26600	0
436	20231221	120900	587831900	26600	26600	26600	26600	67
437	20231221	120800	586049700	26650	26650	26650	26650	0
438	20231221	120700	586049700	26650	26650	26650	26650	0
439	20231221	120600	586049700	26650	26600	26650	26600	80
440	20231221	120500	583921100	26600	26600	26600	26600	108
441	20231221	120400	581048300	26600	26600	26600	26600	0
442	20231221	120300	581048300	26600	26600	26600	26600	53
443	20231221	120200	579638500	26600	26600	26600	26600	0
444	20231221	120100	579638500	26600	26600	26600	26600	235
445	20231221	120000	573387500	26550	26550	26550	26550	0
446	20231221	115900	573387500	26550	26550	26550	26550	67
447	20231221	115800	571608650	26600	26600	26600	26600	0
448	20231221	115700	571608650	26600	26600	26600	26600	0
449	20231221	115600	571608650	26600	26600	26600	26600	207
450	20231221	115500	566102450	26600	26600	26600	26600	0
451	20231221	115400	566102450	26600	26550	26600	26550	69
452	20231221	115300	564270450	26550	26550	26550	26550	413
453	20231221	115200	553305300	26550	26550	26550	26550	67
454	20231221	115100	551526450	26600	26600	26600	26600	215
455	20231221	115000	545807450	26600	26600	26600	26600	100
456	20231221	114900	543147450	26650	26650	26650	26650	132
457	20231221	114800	539629650	26650	26650	26650	26650	0
458	20231221	114700	539629650	26650	26650	26650	26650	68
459	20231221	114600	537817450	26650	26650	26650	26650	67
460	20231221	114500	536031900	26600	26600	26600	26600	1
461	20231221	114400	536005300	26600	26600	26600	26600	18
462	20231221	114300	535526500	26600	26600	26600	26600	24
463	20231221	114200	534888100	26600	26700	26700	26600	563
464	20231221	114100	519907300	26650	26650	26650	26650	150
465	20231221	114000	515909800	26700	26650	26700	26650	74
466	20231221	113900	513937400	26650	26650	26650	26650	0
467	20231221	113800	513937400	26650	26650	26650	26650	0
468	20231221	113700	513937400	26650	26650	26650	26650	67
469	20231221	113600	512151850	26650	26650	26650	26650	49
470	20231221	113500	510846000	26650	26650	26650	26650	190
471	20231221	113400	505782500	26650	26650	26650	26650	0
472	20231221	113300	505782500	26650	26650	26650	26650	0
473	20231221	113200	505782500	26650	26650	26650	26650	0
474	20231221	113100	505782500	26650	26650	26650	26650	292
475	20231221	113000	498000700	26650	26650	26650	26650	0
476	20231221	112900	498000700	26650	26800	26800	26650	237
477	20231221	112800	491675400	26750	26700	26750	26700	188
478	20231221	112700	486649800	26650	26650	26650	26650	79
479	20231221	112600	484544450	26600	26600	26600	26600	77
480	20231221	112500	482496250	26550	26550	26550	26550	880
481	20231221	112400	459132250	26550	26550	26550	26550	0
482	20231221	112300	459132250	26550	26600	26600	26550	335
483	20231221	112200	450230550	26650	26650	26650	26650	191
484	20231221	112100	445140400	26650	26650	26650	26650	0
485	20231221	112000	445140400	26650	26650	26650	26650	0
486	20231221	111900	445140400	26650	26700	26700	26650	327
487	20231221	111800	436409900	26600	26550	26600	26550	193
488	20231221	111700	431279450	26600	26600	26600	26600	48
489	20231221	111600	430002650	26650	26650	26650	26650	68
490	20231221	111500	428190450	26650	26650	26650	26650	9
491	20231221	111400	427950600	26650	26650	26650	26650	20
492	20231221	111300	427417600	26650	26650	26650	26650	49
493	20231221	111200	426111750	26650	26550	26650	26550	357
494	20231221	111100	416614700	26550	26550	26550	26550	134
495	20231221	111000	413057000	26550	26600	26600	26550	8
496	20231221	110900	412844550	26550	26550	26550	26550	0
497	20231221	110800	412844550	26550	26600	26600	26550	80
498	20231221	110700	410719950	26650	26650	26650	26650	0
499	20231221	110600	410719950	26650	26650	26650	26650	0
500	20231221	110500	410719950	26650	26650	26650	26650	4
501	20231221	110400	410613350	26500	26500	26550	26500	640
502	20231221	110300	393635000	26500	26500	26500	26500	89
503	20231221	110200	391276500	26650	26600	26650	26500	1211
504	20231221	110100	359136750	26600	26600	26650	26600	92
505	20231221	110000	356689500	26600	26600	26600	26600	0
506	20231221	105900	356689500	26600	26600	26600	26600	34
507	20231221	105800	355785100	26650	26650	26650	26650	0
508	20231221	105700	355785100	26650	26650	26650	26650	0
509	20231221	105600	355785100	26650	26650	26650	26650	0
510	20231221	105500	355785100	26650	26700	26700	26650	247
511	20231221	105400	349193450	26700	26750	26750	26700	45
512	20231221	105300	347990700	26800	26800	26800	26800	240
513	20231221	105200	341558700	26800	26800	26800	26800	14
514	20231221	105100	341183500	26750	26750	26750	26750	17
515	20231221	105000	340728750	26750	26750	26750	26750	0
516	20231221	104900	340728750	26750	26750	26750	26750	0
517	20231221	104800	340728750	26750	26750	26750	26750	244
518	20231221	104700	334201750	26750	26800	26800	26750	282
519	20231221	104600	326645450	26800	26800	26800	26800	11
520	20231221	104500	326350650	26800	26800	26800	26800	47
521	20231221	104400	325091050	26850	26850	26850	26850	0
522	20231221	104300	325091050	26850	26850	26850	26850	0
523	20231221	104200	325091050	26850	26850	26850	26850	0
524	20231221	104100	325091050	26850	26850	26850	26850	38
525	20231221	104000	324070750	26950	26950	26950	26950	0
526	20231221	103900	324070750	26950	26950	26950	26950	0
527	20231221	103800	324070750	26950	26950	26950	26950	0
528	20231221	103700	324070750	26950	26900	26950	26900	19
529	20231221	103600	323558750	26950	26950	26950	26950	1
530	20231221	103500	323531800	26900	26900	26950	26900	120
531	20231221	103400	320303700	26900	26900	26900	26900	35
532	20231221	103300	319362200	26850	26850	26850	26850	29
533	20231221	103200	318583550	26850	26850	26850	26850	83
534	20231221	103100	316355000	26750	26750	26750	26750	0
535	20231221	103000	316355000	26750	26750	26750	26750	354
536	20231221	102900	306885500	26700	26700	26700	26700	0
537	20231221	102800	306885500	26700	26700	26700	26700	0
538	20231221	102700	306885500	26700	26700	26700	26700	0
539	20231221	102600	306885500	26700	26700	26700	26700	180
540	20231221	102500	302079500	26700	26750	26750	26700	501
541	20231221	102400	288700650	26750	26750	26750	26750	2
542	20231221	102300	288647150	26800	26800	26800	26800	12
543	20231221	102200	288325550	26800	26800	26800	26800	50
544	20231221	102100	286985550	26650	26650	26650	26650	0
545	20231221	102000	286985550	26650	26800	26800	26650	322
546	20231221	101900	278359450	26850	26850	26850	26850	23
547	20231221	101800	277741900	26850	26850	26850	26850	20
548	20231221	101700	277204900	26800	26800	26800	26800	67
549	20231221	101600	275409300	26750	26750	26750	26750	0
550	20231221	101500	275409300	26750	26700	26750	26700	285
551	20231221	101400	267793800	26700	26700	26700	26700	3
552	20231221	101300	267713700	26700	26700	26700	26700	180
553	20231221	101200	262907700	26650	26650	26650	26650	95
554	20231221	101100	260375950	26650	26650	26650	26650	0
555	20231221	101000	260375950	26650	26650	26650	26650	97
556	20231221	100900	257790900	26600	26600	26600	26600	117
557	20231221	100800	254678700	26550	26550	26550	26550	0
558	20231221	100700	254678700	26550	26550	26550	26550	1
559	20231221	100600	254652150	26550	26550	26550	26550	30
560	20231221	100500	253855650	26600	26650	26650	26600	353
561	20231221	100400	244463350	26650	26650	26650	26650	20
562	20231221	100300	243930350	26650	26650	26650	26650	19
563	20231221	100200	243424000	26600	26600	26600	26600	20
564	20231221	100100	242892000	26600	26650	26650	26600	474
565	20231221	100000	230272650	26650	26650	26650	26650	1
566	20231221	095900	230246000	26600	26650	26650	26600	228
567	20231221	095800	224178800	26600	26600	26600	26600	109
568	20231221	095700	221279400	26600	26650	26650	26600	10
569	20231221	095600	221013350	26600	26650	26650	26600	176
570	20231221	095500	216328300	26650	26650	26650	26650	6
571	20231221	095400	216168400	26650	26650	26650	26600	273
572	20231221	095300	208897950	26700	26700	26700	26700	2
573	20231221	095200	208844550	26700	26700	26700	26700	0
574	20231221	095100	208844550	26700	26700	26700	26700	1
575	20231221	095000	208817850	26700	26650	26700	26650	4
576	20231221	094900	208711200	26650	26650	26650	26650	118
577	20231221	094800	205566500	26700	26700	26700	26700	1
578	20231221	094700	205539800	26700	26700	26700	26700	11
579	20231221	094600	205246100	26650	26700	26700	26650	154
580	20231221	094500	201138250	26700	26700	26700	26700	0
581	20231221	094400	201138250	26700	26700	26700	26700	217
582	20231221	094300	195344350	26650	26700	26700	26650	51
583	20231221	094200	193985150	26700	26650	26700	26650	120
584	20231221	094100	190786150	26700	26700	26700	26700	200
585	20231221	094000	185446150	26750	26750	26750	26750	100
586	20231221	093900	182771150	26750	26750	26750	26750	15
587	20231221	093800	182369900	26750	26750	26750	26750	1
588	20231221	093700	182343150	26700	26700	26700	26700	0
589	20231221	093600	182343150	26700	26700	26700	26700	9
590	20231221	093500	182102850	26700	26700	26700	26700	207
591	20231221	093400	176575950	26650	26650	26650	26650	7
592	20231221	093300	176389400	26650	26650	26650	26650	10
593	20231221	093200	176122900	26700	26700	26700	26650	260
594	20231221	093100	169181400	26700	26650	26700	26650	45
595	20231221	093000	167980150	26650	26650	26650	26650	0
596	20231221	092900	167980150	26650	26650	26700	26650	646
597	20231221	092800	150734250	26650	26650	26650	26650	43
598	20231221	092700	149588300	26700	26700	26700	26650	13
599	20231221	092600	149241250	26650	26650	26700	26650	89
600	20231221	092500	146869150	26650	26650	26650	26650	132
601	20231221	092400	143351350	26650	26700	26700	26650	50
602	20231221	092300	142018800	26650	26700	26700	26650	193
603	20231221	092200	136865750	26700	26750	26750	26700	157
604	20231221	092100	132667800	26750	26800	26800	26750	25
605	20231221	092000	131997850	26800	26800	26800	26800	227
606	20231221	091900	125914250	26800	26800	26800	26800	0
607	20231221	091800	125914250	26800	26800	26800	26800	19
608	20231221	091700	125405050	26800	26800	26800	26800	0
609	20231221	091600	125405050	26800	26800	26800	26800	10
610	20231221	091500	125137050	26800	26850	26850	26800	151
611	20231221	091400	121086250	26850	26850	26850	26850	20
612	20231221	091300	120549250	26800	26850	26850	26800	8
613	20231221	091200	120334800	26900	26900	26900	26900	1
614	20231221	091100	120307900	26900	26850	26900	26850	584
615	20231221	091000	104602100	26850	26850	26850	26850	1
616	20231221	090900	104575250	26850	26850	26850	26850	415
617	20231221	090800	93432500	26850	26850	26850	26800	412
618	20231221	090700	82378300	26850	26850	26850	26850	44
619	20231221	090600	81196900	26850	26700	26850	26700	155
620	20231221	090500	77039550	26650	26750	26750	26650	131
621	20231221	090400	73541600	26750	26850	26850	26550	521
622	20231221	090300	59625750	26850	27200	27200	26850	289
623	20231221	090200	51848350	27000	27000	27000	27000	300
624	20231221	090100	43748350	27000	27200	27200	27000	593
625	20231221	090000	27695500	27200	27150	27200	27150	326