KissMeData/089860/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	195700	914025950	26800	26800	26800	26800	1921
3	20231212	195600	914025950	26800	26800	26800	26800	0
4	20231212	195500	914025950	26800	26800	26800	26800	0
5	20231212	195400	914025950	26800	26800	26800	26800	0
6	20231212	195300	914025950	26800	26800	26800	26800	0
7	20231212	195200	914025950	26800	26800	26800	26800	0
8	20231212	195100	914025950	26800	26800	26800	26800	0
9	20231212	195000	914025950	26800	26800	26800	26800	0
10	20231212	194900	914025950	26800	26800	26800	26800	0
11	20231212	194800	914025950	26800	26800	26800	26800	0
12	20231212	194700	914025950	26800	26800	26800	26800	0
13	20231212	194600	914025950	26800	26800	26800	26800	0
14	20231212	194500	914025950	26800	26800	26800	26800	0
15	20231212	194400	914025950	26800	26800	26800	26800	0
16	20231212	194300	914025950	26800	26800	26800	26800	0
17	20231212	194200	914025950	26800	26800	26800	26800	0
18	20231212	194100	914025950	26800	26800	26800	26800	0
19	20231212	194000	914025950	26800	26800	26800	26800	0
20	20231212	193900	914025950	26800	26800	26800	26800	0
21	20231212	193800	914025950	26800	26800	26800	26800	0
22	20231212	193700	914025950	26800	26800	26800	26800	0
23	20231212	193600	914025950	26800	26800	26800	26800	0
24	20231212	193500	914025950	26800	26800	26800	26800	0
25	20231212	193400	914025950	26800	26800	26800	26800	0
26	20231212	193300	914025950	26800	26800	26800	26800	0
27	20231212	193200	914025950	26800	26800	26800	26800	0
28	20231212	193100	914025950	26800	26800	26800	26800	0
29	20231212	193000	914025950	26800	26800	26800	26800	0
30	20231212	192900	914025950	26800	26800	26800	26800	0
31	20231212	192800	914025950	26800	26800	26800	26800	0
32	20231212	192700	914025950	26800	26800	26800	26800	1921
33	20231212	192600	914025950	26800	26800	26800	26800	0
34	20231212	192500	914025950	26800	26800	26800	26800	0
35	20231212	192400	914025950	26800	26800	26800	26800	0
36	20231212	192300	914025950	26800	26800	26800	26800	0
37	20231212	192200	914025950	26800	26800	26800	26800	0
38	20231212	192100	914025950	26800	26800	26800	26800	0
39	20231212	192000	914025950	26800	26800	26800	26800	0
40	20231212	191900	914025950	26800	26800	26800	26800	0
41	20231212	191800	914025950	26800	26800	26800	26800	0
42	20231212	191700	914025950	26800	26800	26800	26800	0
43	20231212	191600	914025950	26800	26800	26800	26800	0
44	20231212	191500	914025950	26800	26800	26800	26800	0
45	20231212	191400	914025950	26800	26800	26800	26800	0
46	20231212	191300	914025950	26800	26800	26800	26800	0
47	20231212	191200	914025950	26800	26800	26800	26800	0
48	20231212	191100	914025950	26800	26800	26800	26800	0
49	20231212	191000	914025950	26800	26800	26800	26800	0
50	20231212	190900	914025950	26800	26800	26800	26800	0
51	20231212	190800	914025950	26800	26800	26800	26800	0
52	20231212	190700	914025950	26800	26800	26800	26800	0
53	20231212	190600	914025950	26800	26800	26800	26800	0
54	20231212	190500	914025950	26800	26800	26800	26800	0
55	20231212	190400	914025950	26800	26800	26800	26800	0
56	20231212	190300	914025950	26800	26800	26800	26800	0
57	20231212	190200	914025950	26800	26800	26800	26800	0
58	20231212	190100	914025950	26800	26800	26800	26800	0
59	20231212	190000	914025950	26800	26800	26800	26800	0
60	20231212	185900	914025950	26800	26800	26800	26800	0
61	20231212	185800	914025950	26800	26800	26800	26800	0
62	20231212	185700	914025950	26800	26800	26800	26800	1921
63	20231212	185600	914025950	26800	26800	26800	26800	0
64	20231212	185500	914025950	26800	26800	26800	26800	0
65	20231212	185400	914025950	26800	26800	26800	26800	0
66	20231212	185300	914025950	26800	26800	26800	26800	0
67	20231212	185200	914025950	26800	26800	26800	26800	0
68	20231212	185100	914025950	26800	26800	26800	26800	0
69	20231212	185000	914025950	26800	26800	26800	26800	0
70	20231212	184900	914025950	26800	26800	26800	26800	0
71	20231212	184800	914025950	26800	26800	26800	26800	0
72	20231212	184700	914025950	26800	26800	26800	26800	0
73	20231212	184600	914025950	26800	26800	26800	26800	0
74	20231212	184500	914025950	26800	26800	26800	26800	0
75	20231212	184400	914025950	26800	26800	26800	26800	0
76	20231212	184300	914025950	26800	26800	26800	26800	0
77	20231212	184200	914025950	26800	26800	26800	26800	0
78	20231212	184100	914025950	26800	26800	26800	26800	0
79	20231212	184000	914025950	26800	26800	26800	26800	0
80	20231212	183900	914025950	26800	26800	26800	26800	0
81	20231212	183800	914025950	26800	26800	26800	26800	0
82	20231212	183700	914025950	26800	26800	26800	26800	0
83	20231212	183600	914025950	26800	26800	26800	26800	0
84	20231212	183500	914025950	26800	26800	26800	26800	0
85	20231212	183400	914025950	26800	26800	26800	26800	0
86	20231212	183300	914025950	26800	26800	26800	26800	0
87	20231212	183200	914025950	26800	26800	26800	26800	0
88	20231212	183100	914025950	26800	26800	26800	26800	0
89	20231212	183000	914025950	26800	26800	26800	26800	0
90	20231212	182900	914025950	26800	26800	26800	26800	0
91	20231212	182800	914025950	26800	26800	26800	26800	0
92	20231212	182700	914025950	26800	26800	26800	26800	1921
93	20231212	182600	914025950	26800	26800	26800	26800	0
94	20231212	182500	914025950	26800	26800	26800	26800	0
95	20231212	182400	914025950	26800	26800	26800	26800	0
96	20231212	182300	914025950	26800	26800	26800	26800	0
97	20231212	182200	914025950	26800	26800	26800	26800	0
98	20231212	182100	914025950	26800	26800	26800	26800	0
99	20231212	182000	914025950	26800	26800	26800	26800	0
100	20231212	181900	914025950	26800	26800	26800	26800	0
101	20231212	181800	914025950	26800	26800	26800	26800	0
102	20231212	181700	914025950	26800	26800	26800	26800	0
103	20231212	181600	914025950	26800	26800	26800	26800	0
104	20231212	181500	914025950	26800	26800	26800	26800	0
105	20231212	181400	914025950	26800	26800	26800	26800	0
106	20231212	181300	914025950	26800	26800	26800	26800	0
107	20231212	181200	914025950	26800	26800	26800	26800	0
108	20231212	181100	914025950	26800	26800	26800	26800	0
109	20231212	181000	914025950	26800	26800	26800	26800	0
110	20231212	180900	914025950	26800	26800	26800	26800	0
111	20231212	180800	914025950	26800	26800	26800	26800	0
112	20231212	180700	914025950	26800	26800	26800	26800	0
113	20231212	180600	914025950	26800	26800	26800	26800	0
114	20231212	180500	914025950	26800	26800	26800	26800	0
115	20231212	180400	914025950	26800	26800	26800	26800	0
116	20231212	180300	914025950	26800	26800	26800	26800	0
117	20231212	180200	914025950	26800	26800	26800	26800	0
118	20231212	180100	914025950	26800	26800	26800	26800	0
119	20231212	180000	914025950	26800	26800	26800	26800	0
120	20231212	175900	914025950	26800	26800	26800	26800	0
121	20231212	175800	914025950	26800	26800	26800	26800	0
122	20231212	175700	914025950	26800	26800	26800	26800	1921
123	20231212	175600	914025950	26800	26800	26800	26800	0
124	20231212	175500	914025950	26800	26800	26800	26800	0
125	20231212	175400	914025950	26800	26800	26800	26800	0
126	20231212	175300	914025950	26800	26800	26800	26800	0
127	20231212	175200	914025950	26800	26800	26800	26800	0
128	20231212	175100	914025950	26800	26800	26800	26800	0
129	20231212	175000	914025950	26800	26800	26800	26800	0
130	20231212	174900	914025950	26800	26800	26800	26800	0
131	20231212	174800	914025950	26800	26800	26800	26800	0
132	20231212	174700	914025950	26800	26800	26800	26800	0
133	20231212	174600	914025950	26800	26800	26800	26800	0
134	20231212	174500	914025950	26800	26800	26800	26800	0
135	20231212	174400	914025950	26800	26800	26800	26800	0
136	20231212	174300	914025950	26800	26800	26800	26800	0
137	20231212	174200	914025950	26800	26800	26800	26800	0
138	20231212	174100	914025950	26800	26800	26800	26800	0
139	20231212	174000	914025950	26800	26800	26800	26800	0
140	20231212	173900	914025950	26800	26800	26800	26800	0
141	20231212	173800	914025950	26800	26800	26800	26800	0
142	20231212	173700	914025950	26800	26800	26800	26800	0
143	20231212	173600	914025950	26800	26800	26800	26800	0
144	20231212	173500	914025950	26800	26800	26800	26800	0
145	20231212	173400	914025950	26800	26800	26800	26800	0
146	20231212	173300	914025950	26800	26800	26800	26800	0
147	20231212	173200	914025950	26800	26800	26800	26800	0
148	20231212	173100	914025950	26800	26800	26800	26800	0
149	20231212	173000	914025950	26800	26800	26800	26800	0
150	20231212	172900	914025950	26800	26800	26800	26800	0
151	20231212	172800	914025950	26800	26800	26800	26800	0
152	20231212	172700	914025950	26800	26800	26800	26800	1921
153	20231212	172600	914025950	26800	26800	26800	26800	0
154	20231212	172500	914025950	26800	26800	26800	26800	0
155	20231212	172400	914025950	26800	26800	26800	26800	0
156	20231212	172300	914025950	26800	26800	26800	26800	0
157	20231212	172200	914025950	26800	26800	26800	26800	0
158	20231212	172100	914025950	26800	26800	26800	26800	0
159	20231212	172000	914025950	26800	26800	26800	26800	0
160	20231212	171900	914025950	26800	26800	26800	26800	0
161	20231212	171800	914025950	26800	26800	26800	26800	0
162	20231212	171700	914025950	26800	26800	26800	26800	0
163	20231212	171600	914025950	26800	26800	26800	26800	0
164	20231212	171500	914025950	26800	26800	26800	26800	0
165	20231212	171400	914025950	26800	26800	26800	26800	0
166	20231212	171300	914025950	26800	26800	26800	26800	0
167	20231212	171200	914025950	26800	26800	26800	26800	0
168	20231212	171100	914025950	26800	26800	26800	26800	0
169	20231212	171000	914025950	26800	26800	26800	26800	0
170	20231212	170900	914025950	26800	26800	26800	26800	0
171	20231212	170800	914025950	26800	26800	26800	26800	0
172	20231212	170700	914025950	26800	26800	26800	26800	0
173	20231212	170600	914025950	26800	26800	26800	26800	0
174	20231212	170500	914025950	26800	26800	26800	26800	0
175	20231212	170400	914025950	26800	26800	26800	26800	0
176	20231212	170300	914025950	26800	26800	26800	26800	0
177	20231212	170200	914025950	26800	26800	26800	26800	0
178	20231212	170100	914025950	26800	26800	26800	26800	0
179	20231212	170000	914025950	26800	26800	26800	26800	0
180	20231212	165900	914025950	26800	26800	26800	26800	0
181	20231212	165800	914025950	26800	26800	26800	26800	0
182	20231212	165700	914025950	26800	26800	26800	26800	1921
183	20231212	165600	914025950	26800	26800	26800	26800	0
184	20231212	165500	914025950	26800	26800	26800	26800	0
185	20231212	165400	914025950	26800	26800	26800	26800	0
186	20231212	165300	914025950	26800	26800	26800	26800	0
187	20231212	165200	914025950	26800	26800	26800	26800	0
188	20231212	165100	914025950	26800	26800	26800	26800	0
189	20231212	165000	914025950	26800	26800	26800	26800	0
190	20231212	164900	914025950	26800	26800	26800	26800	0
191	20231212	164800	914025950	26800	26800	26800	26800	0
192	20231212	164700	914025950	26800	26800	26800	26800	0
193	20231212	164600	914025950	26800	26800	26800	26800	0
194	20231212	164500	914025950	26800	26800	26800	26800	0
195	20231212	164400	914025950	26800	26800	26800	26800	0
196	20231212	164300	914025950	26800	26800	26800	26800	0
197	20231212	164200	914025950	26800	26800	26800	26800	0
198	20231212	164100	914025950	26800	26800	26800	26800	0
199	20231212	164000	914025950	26800	26800	26800	26800	0
200	20231212	163900	914025950	26800	26800	26800	26800	0
201	20231212	163800	914025950	26800	26800	26800	26800	0
202	20231212	163700	914025950	26800	26800	26800	26800	0
203	20231212	163600	914025950	26800	26800	26800	26800	0
204	20231212	163500	914025950	26800	26800	26800	26800	0
205	20231212	163400	914025950	26800	26800	26800	26800	0
206	20231212	163300	914025950	26800	26800	26800	26800	0
207	20231212	163200	914025950	26800	26800	26800	26800	0
208	20231212	163100	914025950	26800	26800	26800	26800	0
209	20231212	163000	914025950	26800	26800	26800	26800	0
210	20231212	162900	914025950	26800	26800	26800	26800	0
211	20231212	162800	914025950	26800	26800	26800	26800	0
212	20231212	162700	914025950	26800	26800	26800	26800	1921
213	20231212	162600	914025950	26800	26800	26800	26800	0
214	20231212	162500	914025950	26800	26800	26800	26800	0
215	20231212	162400	914025950	26800	26800	26800	26800	0
216	20231212	162300	914025950	26800	26800	26800	26800	0
217	20231212	162200	914025950	26800	26800	26800	26800	0
218	20231212	162100	914025950	26800	26800	26800	26800	0
219	20231212	162000	914025950	26800	26800	26800	26800	0
220	20231212	161900	914025950	26800	26800	26800	26800	0
221	20231212	161800	914025950	26800	26800	26800	26800	0
222	20231212	161700	914025950	26800	26800	26800	26800	0
223	20231212	161600	914025950	26800	26800	26800	26800	0
224	20231212	161500	914025950	26800	26800	26800	26800	0
225	20231212	161400	914025950	26800	26800	26800	26800	0
226	20231212	161300	914025950	26800	26800	26800	26800	0
227	20231212	161200	914025950	26800	26800	26800	26800	0
228	20231212	161100	914025950	26800	26800	26800	26800	0
229	20231212	161000	914025950	26800	26800	26800	26800	0
230	20231212	160900	914025950	26800	26800	26800	26800	0
231	20231212	160800	914025950	26800	26800	26800	26800	0
232	20231212	160700	914025950	26800	26800	26800	26800	0
233	20231212	160600	914025950	26800	26800	26800	26800	0
234	20231212	160500	914025950	26800	26800	26800	26800	0
235	20231212	160400	914025950	26800	26800	26800	26800	0
236	20231212	160300	914025950	26800	26800	26800	26800	0
237	20231212	160200	914025950	26800	26800	26800	26800	0
238	20231212	160100	914025950	26800	26800	26800	26800	0
239	20231212	160000	914025950	26800	26800	26800	26800	0
240	20231212	155900	914025950	26800	26800	26800	26800	0
241	20231212	155800	914025950	26800	26800	26800	26800	0
242	20231212	155700	914025950	26800	26800	26800	26800	1921
243	20231212	155600	914025950	26800	26800	26800	26800	0
244	20231212	155500	914025950	26800	26800	26800	26800	0
245	20231212	155400	914025950	26800	26800	26800	26800	0
246	20231212	155300	914025950	26800	26800	26800	26800	0
247	20231212	155200	914025950	26800	26800	26800	26800	0
248	20231212	155100	914025950	26800	26800	26800	26800	0
249	20231212	155000	914025950	26800	26800	26800	26800	0
250	20231212	154900	914025950	26800	26800	26800	26800	0
251	20231212	154800	914025950	26800	26800	26800	26800	0
252	20231212	154700	914025950	26800	26800	26800	26800	0
253	20231212	154600	914025950	26800	26800	26800	26800	0
254	20231212	154500	914025950	26800	26800	26800	26800	0
255	20231212	154400	914025950	26800	26800	26800	26800	0
256	20231212	154300	914025950	26800	26800	26800	26800	0
257	20231212	154200	914025950	26800	26800	26800	26800	0
258	20231212	154100	914025950	26800	26800	26800	26800	0
259	20231212	154000	914025950	26800	26800	26800	26800	0
260	20231212	153900	914025950	26800	26800	26800	26800	0
261	20231212	153800	914025950	26800	26800	26800	26800	0
262	20231212	153700	914025950	26800	26800	26800	26800	0
263	20231212	153600	914025950	26800	26800	26800	26800	0
264	20231212	153500	914025950	26800	26800	26800	26800	0
265	20231212	153400	914025950	26800	26800	26800	26800	0
266	20231212	153300	914025950	26800	26800	26800	26800	0
267	20231212	153200	914025950	26800	26800	26800	26800	0
268	20231212	153100	914025950	26800	26800	26800	26800	0
269	20231212	153000	914025950	26800	26800	26800	26800	1921
270	20231212	152900	862543150	26800	26800	26800	26800	0
271	20231212	152800	862543150	26800	26800	26800	26800	0
272	20231212	152700	862543150	26800	26800	26800	26800	0
273	20231212	152600	862543150	26800	26800	26800	26800	0
274	20231212	152500	862543150	26800	26800	26800	26800	0
275	20231212	152400	862543150	26800	26800	26800	26800	0
276	20231212	152300	862543150	26800	26800	26800	26800	0
277	20231212	152200	862543150	26800	26800	26800	26800	0
278	20231212	152100	862543150	26800	26800	26800	26800	0
279	20231212	152000	862543150	26800	26800	26800	26800	0
280	20231212	151900	862543150	26800	26900	26900	26800	267
281	20231212	151800	855370700	26900	26850	26900	26850	43
282	20231212	151700	854215300	26850	26800	26850	26800	60
283	20231212	151600	852604500	26850	26800	26850	26750	1456
284	20231212	151500	813606200	26800	26800	26850	26800	511
285	20231212	151400	799911300	26800	26850	26850	26800	11
286	20231212	151300	799616200	26850	26850	26850	26800	48
287	20231212	151200	798327650	26850	26800	26850	26800	16
288	20231212	151100	797898650	26800	26800	26850	26800	523
289	20231212	151000	783881650	26800	26800	26800	26800	5
290	20231212	150900	783747650	26800	26800	26800	26800	1
291	20231212	150800	783720850	26800	26850	26850	26800	24
292	20231212	150700	783077050	26800	26800	26800	26800	5
293	20231212	150600	782943050	26800	26800	26800	26800	20
294	20231212	150500	782407050	26800	26800	26800	26800	19
295	20231212	150400	781897850	26800	26850	26850	26800	23
296	20231212	150300	781281150	26800	26800	26800	26800	10
297	20231212	150200	781013150	26800	26850	26850	26800	7
298	20231212	150100	780825500	26800	26800	26800	26800	5
299	20231212	150000	780691500	26850	26850	26850	26800	528
300	20231212	145900	766539200	26800	26800	26850	26800	19
301	20231212	145800	766029350	26850	26850	26850	26850	9
302	20231212	145700	765787700	26800	26850	26850	26800	105
303	20231212	145600	762973450	26800	26800	26850	26800	14
304	20231212	145500	762598200	26800	26800	26800	26800	6
305	20231212	145400	762437400	26800	26800	26800	26800	430
306	20231212	145300	750913400	26800	26800	26850	26800	18
307	20231212	145200	750430400	26850	26850	26850	26800	42
308	20231212	145100	749303050	26800	26850	26850	26800	14
309	20231212	145000	748927800	26800	26800	26800	26800	106
310	20231212	144900	746087000	26800	26800	26800	26800	37
311	20231212	144800	745095400	26800	26850	26850	26800	69
312	20231212	144700	743245700	26800	26800	26850	26800	142
313	20231212	144600	739440050	26800	26850	26850	26800	8
314	20231212	144500	739225600	26800	26800	26800	26800	26
315	20231212	144400	738528800	26800	26850	26850	26800	13
316	20231212	144300	738180350	26800	26850	26850	26800	122
317	20231212	144200	734909750	26800	26800	26800	26800	5
318	20231212	144100	734775750	26850	26800	26850	26800	8
319	20231212	144000	734561200	26800	26800	26850	26800	127
320	20231212	143900	731157500	26850	26850	26850	26800	21
321	20231212	143800	730593950	26850	26800	26850	26800	22
322	20231212	143700	730003500	26800	26800	26850	26800	14
323	20231212	143600	729628250	26800	26800	26800	26800	135
324	20231212	143500	726010250	26800	26800	26800	26750	3064
325	20231212	143400	644020050	26800	26800	26800	26750	12
326	20231212	143300	643698800	26750	26750	26800	26750	108
327	20231212	143200	640809700	26800	26800	26800	26750	43
328	20231212	143100	639657550	26800	26750	26800	26750	19
329	20231212	143000	639148650	26750	26850	26850	26750	1560
330	20231212	142900	597341950	26800	26800	26850	26800	103
331	20231212	142800	594581500	26800	26850	26850	26800	22
332	20231212	142700	593991700	26850	26800	26850	26800	11
333	20231212	142600	593696750	26800	26800	26850	26800	208
334	20231212	142500	588122200	26850	26800	26850	26800	17
335	20231212	142400	587666450	26850	26800	26850	26800	8
336	20231212	142300	587451900	26850	26800	26850	26800	100
337	20231212	142200	584771700	26850	26850	26850	26800	15
338	20231212	142100	584369200	26850	26850	26850	26800	31
339	20231212	142000	583537450	26850	26850	26850	26800	8
340	20231212	141900	583322900	26850	26850	26850	26800	110
341	20231212	141800	580374600	26850	26850	26850	26800	115
342	20231212	141700	577286900	26850	26850	26850	26800	12
343	20231212	141600	576965050	26850	26800	26850	26800	102
344	20231212	141500	574231100	26850	26850	26850	26850	4
345	20231212	141400	574123700	26800	26850	26850	26800	11
346	20231212	141300	573828400	26850	26850	26850	26800	43
347	20231212	141200	572674200	26850	26800	26850	26800	98
348	20231212	141100	570047700	26800	26850	26850	26800	16
349	20231212	141000	569618150	26800	26800	26800	26800	57
350	20231212	140900	568090550	26850	26800	26850	26800	105
351	20231212	140800	565276500	26850	26850	26850	26800	45
352	20231212	140700	564069000	26800	26800	26800	26800	0
353	20231212	140600	564069000	26800	26800	26800	26800	1
354	20231212	140500	564042200	26800	26850	26850	26800	222
355	20231212	140400	558091600	26850	26850	26850	26850	10
356	20231212	140300	557823100	26800	26800	26800	26800	7
357	20231212	140200	557635500	26800	26800	26800	26800	95
358	20231212	140100	555089500	26800	26850	26850	26800	32
359	20231212	140000	554230650	26850	26850	26850	26850	1
360	20231212	135900	554203800	26850	26850	26850	26850	0
361	20231212	135800	554203800	26850	26850	26850	26850	87
362	20231212	135700	551867850	26900	26900	26900	26900	1
363	20231212	135600	551840950	26850	26850	26850	26850	3
364	20231212	135500	551760400	26850	26850	26850	26850	97
365	20231212	135400	549155950	26800	26800	26800	26800	6
366	20231212	135300	548995150	26900	26900	26900	26900	5
367	20231212	135200	548860650	26800	26850	26850	26800	180
368	20231212	135100	544034100	26850	26850	26850	26850	46
369	20231212	135000	542799000	26850	26850	26850	26850	16
370	20231212	134900	542369400	26850	26850	26850	26850	77
371	20231212	134800	540301950	26850	26850	26850	26850	18
372	20231212	134700	539818650	26850	26850	26850	26850	30
373	20231212	134600	539013150	26850	26850	26850	26850	82
374	20231212	134500	536811450	26850	26850	26850	26850	3
375	20231212	134400	536730900	26850	26900	26900	26850	100
376	20231212	134300	534045650	26900	26850	26900	26850	128
377	20231212	134200	530605300	26850	26850	26850	26850	9
378	20231212	134100	530363650	26850	26850	26850	26850	98
379	20231212	134000	527732350	26850	26850	26850	26850	0
380	20231212	133900	527732350	26850	26850	26850	26850	0
381	20231212	133800	527732350	26850	26850	26850	26850	45
382	20231212	133700	526524100	26850	26850	26850	26850	103
383	20231212	133600	523758550	26850	26850	26850	26850	11
384	20231212	133500	523463200	26850	26850	26850	26850	9
385	20231212	133400	523221550	26850	26850	26850	26850	111
386	20231212	133300	520241200	26850	26850	26850	26850	77
387	20231212	133200	518173750	26850	26850	26850	26850	24
388	20231212	133100	517529350	26800	26800	26800	26800	10
389	20231212	133000	517261350	26800	26900	26900	26800	17
390	20231212	132900	516804750	26900	26900	26900	26900	21
391	20231212	132800	516239850	26850	26850	26850	26850	21
392	20231212	132700	515676000	26850	26850	26850	26850	75
393	20231212	132600	513662250	26850	26850	26900	26850	63
394	20231212	132500	511968150	26850	26850	26850	26850	8
395	20231212	132400	511753350	26850	26850	26850	26850	99
396	20231212	132300	509095200	26850	26850	26850	26850	9
397	20231212	132200	508853550	26900	26900	26900	26900	1
398	20231212	132100	508826650	26850	26850	26850	26850	12
399	20231212	132000	508504450	26850	26850	26850	26850	95
400	20231212	131900	505953700	26850	26850	26850	26850	7
401	20231212	131800	505765750	26850	26850	26850	26850	7
402	20231212	131700	505577800	26900	26850	26900	26850	96
403	20231212	131600	503000150	26850	26850	26850	26850	0
404	20231212	131500	503000150	26850	26850	26850	26850	56
405	20231212	131400	501496550	26900	26900	26900	26900	1
406	20231212	131300	501469650	26850	26850	26850	26850	182
407	20231212	131200	496582950	26850	26850	26850	26850	0
408	20231212	131100	496582950	26850	26800	26850	26800	8
409	20231212	131000	496368500	26850	26850	26850	26800	97
410	20231212	130900	493768800	26800	26800	26800	26800	0
411	20231212	130800	493768800	26800	26800	26800	26800	0
412	20231212	130700	493768800	26800	26800	26800	26800	7
413	20231212	130600	493581200	26850	26850	26850	26850	40
414	20231212	130500	492507200	26850	26850	26850	26850	10
415	20231212	130400	492238700	26850	26850	26850	26850	0
416	20231212	130300	492238700	26850	26850	26850	26850	102
417	20231212	130200	489500000	26850	26850	26850	26850	223
418	20231212	130100	483512450	26800	26800	26800	26800	0
419	20231212	130000	483512450	26800	26800	26800	26800	0
420	20231212	125900	483512450	26800	26800	26800	26800	103
421	20231212	125800	480752050	26800	26800	26800	26800	0
422	20231212	125700	480752050	26800	26800	26800	26800	28
423	20231212	125600	480001650	26800	26800	26800	26800	95
424	20231212	125500	477455650	26850	26850	26850	26800	10
425	20231212	125400	477187500	26800	26800	26800	26800	5
426	20231212	125300	477053500	26850	26900	26900	26850	6
427	20231212	125200	476892350	26850	26900	26900	26850	96
428	20231212	125100	474314700	26800	26800	26900	26800	26
429	20231212	125000	473617800	26900	26850	26900	26850	3
430	20231212	124900	473537200	26900	26850	26900	26850	98
431	20231212	124800	470905750	26900	26850	26900	26850	9
432	20231212	124700	470664050	26800	26800	26850	26800	20
433	20231212	124600	470127450	26850	26850	26850	26850	2
434	20231212	124500	470073750	26850	26850	26850	26850	79
435	20231212	124400	467952600	26900	26850	26900	26850	11
436	20231212	124300	467657050	26850	26850	26850	26850	36
437	20231212	124200	466690450	26850	26850	26850	26800	115
438	20231212	124100	463607450	26800	26800	26800	26800	6
439	20231212	124000	463446650	26800	26800	26850	26800	14
440	20231212	123900	463071250	26850	26800	26850	26800	96
441	20231212	123800	460498400	26850	26850	26850	26850	0
442	20231212	123700	460498400	26850	26850	26850	26850	1
443	20231212	123600	460471550	26850	26800	26850	26800	8
444	20231212	123500	460257100	26850	26850	26850	26800	97
445	20231212	123400	457657400	26850	26800	26850	26800	5
446	20231212	123300	457523350	26800	26800	26800	26800	52
447	20231212	123200	456129750	26800	26800	26800	26800	123
448	20231212	123100	452833350	26800	26800	26800	26800	3
449	20231212	123000	452752950	26800	26800	26800	26800	0
450	20231212	122900	452752950	26800	26800	26800	26800	0
451	20231212	122800	452752950	26800	26850	26850	26800	113
452	20231212	122700	449723950	26850	26850	26850	26850	0
453	20231212	122600	449723950	26850	26850	26850	26850	20
454	20231212	122500	449186950	26850	26800	26850	26800	129
455	20231212	122400	445728550	26850	26800	26850	26800	57
456	20231212	122300	444198450	26850	26850	26850	26850	1
457	20231212	122200	444171600	26850	26800	26850	26800	11
458	20231212	122100	443876750	26850	26850	26850	26850	0
459	20231212	122000	443876750	26850	26850	26850	26800	13
460	20231212	121900	443528050	26800	26800	26800	26800	0
461	20231212	121800	443528050	26800	26800	26800	26800	96
462	20231212	121700	440955250	26850	26850	26850	26850	0
463	20231212	121600	440955250	26850	26850	26900	26850	11
464	20231212	121500	440659850	26850	26850	26850	26850	51
465	20231212	121400	439290500	26850	26800	26850	26800	96
466	20231212	121300	436717650	26850	26850	26850	26850	8
467	20231212	121200	436502850	26800	26800	26850	26800	134
468	20231212	121100	432911600	26800	26800	26850	26800	99
469	20231212	121000	430258350	26850	26850	26850	26850	4
470	20231212	120900	430150950	26850	26850	26850	26850	1
471	20231212	120800	430124100	26800	26800	26800	26800	7
472	20231212	120700	429936500	26850	26800	26900	26800	31
473	20231212	120600	429104500	26850	26850	26850	26850	25
474	20231212	120500	428433250	26850	26850	26850	26850	7
475	20231212	120400	428245300	26850	26900	26900	26850	100
476	20231212	120300	425560250	26900	26900	26900	26900	0
477	20231212	120200	425560250	26900	26900	26900	26900	0
478	20231212	120100	425560250	26900	26800	26900	26800	104
479	20231212	120000	422768100	26850	26850	26850	26850	4
480	20231212	115900	422660700	26800	26800	26850	26800	17
481	20231212	115800	422204850	26850	26850	26850	26850	105
482	20231212	115700	419385600	26850	26850	26850	26800	204
483	20231212	115600	413908250	26850	26850	26850	26850	0
484	20231212	115500	413908250	26850	26800	26850	26800	131
485	20231212	115400	410390950	26850	26850	26850	26850	10
486	20231212	115300	410122450	26850	26850	26850	26800	123
487	20231212	115200	406825050	26850	26850	26850	26850	2
488	20231212	115100	406771350	26800	26800	26850	26800	7
489	20231212	115000	406583700	26800	26800	26800	26800	6
490	20231212	114900	406422900	26800	26800	26800	26800	7
491	20231212	114800	406235300	26900	26800	26900	26800	271
492	20231212	114700	398970550	26800	26800	26800	26800	95
493	20231212	114600	396424550	26800	26800	26800	26800	1
494	20231212	114500	396397750	26800	26800	26800	26800	7
495	20231212	114400	396210150	26850	26850	26850	26800	141
496	20231212	114300	392424350	26800	26800	26800	26800	110
497	20231212	114200	389476350	26800	26800	26800	26800	2
498	20231212	114100	389422750	26800	26800	26800	26800	14
499	20231212	114000	389047550	26800	26800	26800	26800	96
500	20231212	113900	386474750	26800	26800	26800	26800	1
501	20231212	113800	386447950	26850	26850	26850	26850	2
502	20231212	113700	386394250	26800	26800	26800	26800	8
503	20231212	113600	386179850	26800	26800	26800	26800	96
504	20231212	113500	383607050	26850	26800	26850	26800	2
505	20231212	113400	383553400	26800	26800	26800	26800	0
506	20231212	113300	383553400	26800	26800	26850	26800	116
507	20231212	113200	380444100	26800	26800	26800	26800	0
508	20231212	113100	380444100	26800	26800	26800	26800	2
509	20231212	113000	380390500	26800	26800	26850	26800	9
510	20231212	112900	380149250	26800	26850	26850	26800	24
511	20231212	112800	379504950	26850	26850	26850	26850	4
512	20231212	112700	379397550	26850	26850	26850	26850	0
513	20231212	112600	379397550	26850	26850	26850	26850	278
514	20231212	112500	371933250	26850	26850	26850	26850	0
515	20231212	112400	371933250	26850	26850	26850	26850	1
516	20231212	112300	371906400	26850	26850	26850	26850	34
517	20231212	112200	370993500	26850	26850	26850	26850	103
518	20231212	112100	368227950	26850	26850	26850	26850	2
519	20231212	112000	368174250	26850	26850	26850	26850	0
520	20231212	111900	368174250	26850	26850	26900	26850	188
521	20231212	111800	363126400	26850	26850	26850	26850	7
522	20231212	111700	362938450	26850	26900	26900	26850	14
523	20231212	111600	362562300	26900	26900	26900	26900	1
524	20231212	111500	362535400	26900	26850	26900	26850	126
525	20231212	111400	359150800	26850	26850	26850	26850	7
526	20231212	111300	358962850	26850	26850	26850	26800	688
527	20231212	111200	340491050	26800	26850	26850	26800	114
528	20231212	111100	337434950	26850	26850	26850	26800	31
529	20231212	111000	336602650	26850	26850	26850	26800	124
530	20231212	110900	333273700	26850	26850	26850	26850	33
531	20231212	110800	332387650	26850	26850	26850	26800	127
532	20231212	110700	328982550	26850	26850	26850	26850	39
533	20231212	110600	327935400	26850	26850	26850	26800	44
534	20231212	110500	326754400	26850	26850	26850	26800	139
535	20231212	110400	323027000	26850	26850	26850	26800	32
536	20231212	110300	322167850	26850	26850	26850	26850	159
537	20231212	110200	317898700	26850	26850	26850	26800	178
538	20231212	110100	313127350	26800	26900	26900	26800	2556
539	20231212	110000	244503550	26900	26900	26900	26900	3
540	20231212	105900	244422850	26900	26850	26900	26850	51
541	20231212	105800	243051000	26850	26850	26900	26850	112
542	20231212	105700	240043300	26900	26950	26950	26900	47
543	20231212	105600	238778750	26900	26900	26900	26900	4
544	20231212	105500	238671150	26900	26900	26900	26900	100
545	20231212	105400	235981150	26900	26950	26950	26900	8
546	20231212	105300	235765900	26950	26950	26950	26950	1
547	20231212	105200	235738950	26900	26900	26900	26900	2
548	20231212	105100	235685150	26900	26900	26950	26900	113
549	20231212	105000	232645400	26900	26900	26900	26900	1
550	20231212	104900	232618500	26900	26900	26900	26850	97
551	20231212	104800	230009400	26850	26900	26900	26850	7
552	20231212	104700	229821150	26900	26900	26900	26900	107
553	20231212	104600	226942850	26900	26900	26900	26900	16
554	20231212	104500	226512450	26900	26900	26900	26900	13
555	20231212	104400	226162750	26900	26900	26900	26900	87
556	20231212	104300	223822450	26900	26900	26900	26900	35
557	20231212	104200	222880950	26900	26900	26900	26900	0
558	20231212	104100	222880950	26900	26950	26950	26900	109
559	20231212	104000	219948350	26950	26950	26950	26950	1
560	20231212	103900	219921400	26900	26900	26900	26900	8
561	20231212	103800	219706200	26950	26950	26950	26950	0
562	20231212	103700	219706200	26950	26900	26950	26900	74
563	20231212	103600	217715300	26900	26900	26900	26900	71
564	20231212	103500	215805400	26850	26850	26900	26850	26
565	20231212	103400	215107050	26850	26850	26900	26850	25
566	20231212	103300	214434750	26850	26850	26850	26850	7
567	20231212	103200	214246800	26850	26850	26850	26850	4
568	20231212	103100	214139400	26850	26850	26850	26850	7
569	20231212	103000	213951450	26900	26900	26900	26900	96
570	20231212	102900	211369050	26900	26900	26900	26900	1
571	20231212	102800	211342150	26850	26850	26850	26850	91
572	20231212	102700	208898800	26850	26900	26900	26850	670
573	20231212	102600	190880950	26850	26850	26850	26850	8
574	20231212	102500	190666150	26850	26900	26900	26850	313
575	20231212	102400	182256300	27000	27000	27000	27000	10
576	20231212	102300	181986300	26900	26900	26950	26900	129
577	20231212	102200	178516150	26950	26950	26950	26950	97
578	20231212	102100	175902000	26900	26950	26950	26900	32
579	20231212	102000	175039700	26950	26950	26950	26900	118
580	20231212	101900	171864950	26900	26900	26900	26900	10
581	20231212	101800	171595950	26950	26900	26950	26900	343
582	20231212	101700	162368250	26900	26900	26900	26900	108
583	20231212	101600	159463050	26900	26900	26900	26900	99
584	20231212	101500	156799950	26900	26900	26900	26900	7
585	20231212	101400	156611650	26950	26950	26950	26900	6
586	20231212	101300	156450000	26900	26950	26950	26900	97
587	20231212	101200	153840650	26900	26900	26900	26900	55
588	20231212	101100	152361150	26950	26950	26950	26950	11
589	20231212	101000	152064700	26950	26900	26950	26900	16
590	20231212	100900	151634050	26900	26900	26900	26900	192
591	20231212	100800	146469250	26900	26900	26900	26900	7
592	20231212	100700	146280950	26950	26950	26950	26950	1
593	20231212	100600	146254000	26950	26950	26950	26900	100
594	20231212	100500	143563750	26900	26900	26900	26900	1
595	20231212	100400	143536850	26900	26900	26900	26900	0
596	20231212	100300	143536850	26900	26950	26950	26900	9
597	20231212	100200	143294400	26950	26950	26950	26950	2
598	20231212	100100	143240500	26950	26950	26950	26950	408
599	20231212	100000	132244900	26950	26950	26950	26950	34
600	20231212	095900	131328600	26900	26900	26950	26900	107
601	20231212	095800	128450100	26900	26900	26900	26900	0
602	20231212	095700	128450100	26900	26900	26900	26900	1
603	20231212	095600	128423200	26900	26900	26900	26900	100
604	20231212	095500	125733200	26900	26900	26900	26900	10
605	20231212	095400	125464200	26900	26900	26900	26900	5
606	20231212	095300	125329700	26900	26900	26900	26900	9
607	20231212	095200	125087600	26900	26900	26900	26900	97
608	20231212	095100	122478300	26900	26850	26900	26850	172
609	20231212	095000	117851650	26850	26850	26850	26850	4
610	20231212	094900	117744250	26900	26900	26900	26850	989
611	20231212	094800	91144900	26900	26900	26900	26900	0
612	20231212	094700	91144900	26900	26900	26950	26900	3
613	20231212	094600	91064150	26950	26950	26950	26950	0
614	20231212	094500	91064150	26950	26950	26950	26950	87
615	20231212	094400	88719500	26950	26950	26950	26950	0
616	20231212	094300	88719500	26950	26950	26950	26950	2
617	20231212	094200	88665600	26950	26950	26950	26950	112
618	20231212	094100	85647200	26950	26950	26950	26950	1
619	20231212	094000	85620250	26950	26950	26950	26950	3
620	20231212	093900	85539400	26950	26900	26950	26900	86
621	20231212	093800	83222700	26900	26950	26950	26900	121
622	20231212	093700	79967300	26950	26950	26950	26950	82
623	20231212	093600	77757400	26950	26950	26950	26950	4
624	20231212	093500	77649600	26950	26950	26950	26950	98
625	20231212	093400	75008500	27000	26950	27000	26950	619
626	20231212	093300	58326400	26950	26950	26950	26950	150
627	20231212	093200	54283900	26950	27000	27000	26950	33
628	20231212	093100	53394500	27050	26950	27050	26950	14
629	20231212	093000	53016500	26950	26950	26950	26950	5
630	20231212	092900	52881750	26950	27000	27000	26950	14
631	20231212	092800	52504200	26950	26950	26950	26950	0
632	20231212	092700	52504200	26950	26950	26950	26950	1
633	20231212	092600	52477250	27000	26950	27000	26950	127
634	20231212	092500	49048300	26950	26950	26950	26950	1
635	20231212	092400	49021350	27000	27000	27000	27000	6
636	20231212	092300	48859350	27000	26950	27000	26950	12
637	20231212	092200	48535450	26950	26950	26950	26950	13
638	20231212	092100	48185100	26950	26950	26950	26950	6
639	20231212	092000	48023400	26950	26950	26950	26950	3
640	20231212	091900	47942550	26900	26950	26950	26900	300
641	20231212	091800	39859400	26950	27000	27000	26950	4
642	20231212	091700	39751450	27000	27000	27000	27000	0
643	20231212	091600	39751450	27000	27000	27000	26950	202
644	20231212	091500	34297500	27000	27000	27000	27000	309
645	20231212	091400	25954500	27050	27000	27050	27000	101
646	20231212	091300	23222500	27050	27050	27050	27050	6
647	20231212	091200	23060200	27050	27000	27050	27000	19
648	20231212	091100	22546900	27000	27000	27000	27000	500
649	20231212	091000	9046900	27000	27000	27000	27000	1
650	20231212	090900	9019900	26950	26950	26950	26950	4
651	20231212	090800	8912100	27000	26950	27000	26950	18
652	20231212	090700	8426450	26950	26950	26950	26950	7
653	20231212	090600	8237800	26950	27000	27000	26950	9
654	20231212	090500	7995150	26950	26950	26950	26950	22
655	20231212	090400	7402250	26950	26950	26950	26950	1
656	20231212	090300	7375300	27000	27000	27000	27000	230
657	20231212	090200	1165300	27100	27100	27100	27100	0
658	20231212	090100	1165300	27100	27100	27100	27100	0
659	20231212	090000	1165300	27100	27100	27100	27100	43