KissMeData/248070/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	204800	7014115500	26850	26850	26850	26850	4921
3	20231205	204700	7014115500	26850	26850	26850	26850	0
4	20231205	204600	7014115500	26850	26850	26850	26850	0
5	20231205	204500	7014115500	26850	26850	26850	26850	0
6	20231205	204400	7014115500	26850	26850	26850	26850	0
7	20231205	204300	7014115500	26850	26850	26850	26850	0
8	20231205	204200	7014115500	26850	26850	26850	26850	0
9	20231205	204100	7014115500	26850	26850	26850	26850	0
10	20231205	204000	7014115500	26850	26850	26850	26850	0
11	20231205	203900	7014115500	26850	26850	26850	26850	0
12	20231205	203800	7014115500	26850	26850	26850	26850	0
13	20231205	203700	7014115500	26850	26850	26850	26850	0
14	20231205	203600	7014115500	26850	26850	26850	26850	0
15	20231205	203500	7014115500	26850	26850	26850	26850	0
16	20231205	203400	7014115500	26850	26850	26850	26850	0
17	20231205	203300	7014115500	26850	26850	26850	26850	0
18	20231205	203200	7014115500	26850	26850	26850	26850	0
19	20231205	203100	7014115500	26850	26850	26850	26850	0
20	20231205	203000	7014115500	26850	26850	26850	26850	0
21	20231205	202900	7014115500	26850	26850	26850	26850	0
22	20231205	202800	7014115500	26850	26850	26850	26850	0
23	20231205	202700	7014115500	26850	26850	26850	26850	0
24	20231205	202600	7014115500	26850	26850	26850	26850	0
25	20231205	202500	7014115500	26850	26850	26850	26850	0
26	20231205	202400	7014115500	26850	26850	26850	26850	0
27	20231205	202300	7014115500	26850	26850	26850	26850	0
28	20231205	202200	7014115500	26850	26850	26850	26850	0
29	20231205	202100	7014115500	26850	26850	26850	26850	0
30	20231205	202000	7014115500	26850	26850	26850	26850	0
31	20231205	201900	7014115500	26850	26850	26850	26850	0
32	20231205	201800	7014115500	26850	26850	26850	26850	4921
33	20231205	201700	7014115500	26850	26850	26850	26850	0
34	20231205	201600	7014115500	26850	26850	26850	26850	0
35	20231205	201500	7014115500	26850	26850	26850	26850	0
36	20231205	201400	7014115500	26850	26850	26850	26850	0
37	20231205	201300	7014115500	26850	26850	26850	26850	0
38	20231205	201200	7014115500	26850	26850	26850	26850	0
39	20231205	201100	7014115500	26850	26850	26850	26850	0
40	20231205	201000	7014115500	26850	26850	26850	26850	0
41	20231205	200900	7014115500	26850	26850	26850	26850	0
42	20231205	200800	7014115500	26850	26850	26850	26850	0
43	20231205	200700	7014115500	26850	26850	26850	26850	0
44	20231205	200600	7014115500	26850	26850	26850	26850	0
45	20231205	200500	7014115500	26850	26850	26850	26850	0
46	20231205	200400	7014115500	26850	26850	26850	26850	0
47	20231205	200300	7014115500	26850	26850	26850	26850	0
48	20231205	200200	7014115500	26850	26850	26850	26850	0
49	20231205	200100	7014115500	26850	26850	26850	26850	0
50	20231205	200000	7014115500	26850	26850	26850	26850	0
51	20231205	195900	7014115500	26850	26850	26850	26850	0
52	20231205	195800	7014115500	26850	26850	26850	26850	0
53	20231205	195700	7014115500	26850	26850	26850	26850	0
54	20231205	195600	7014115500	26850	26850	26850	26850	0
55	20231205	195500	7014115500	26850	26850	26850	26850	0
56	20231205	195400	7014115500	26850	26850	26850	26850	0
57	20231205	195300	7014115500	26850	26850	26850	26850	0
58	20231205	195200	7014115500	26850	26850	26850	26850	0
59	20231205	195100	7014115500	26850	26850	26850	26850	0
60	20231205	195000	7014115500	26850	26850	26850	26850	0
61	20231205	194900	7014115500	26850	26850	26850	26850	0
62	20231205	194800	7014115500	26850	26850	26850	26850	4921
63	20231205	194700	7014115500	26850	26850	26850	26850	0
64	20231205	194600	7014115500	26850	26850	26850	26850	0
65	20231205	194500	7014115500	26850	26850	26850	26850	0
66	20231205	194400	7014115500	26850	26850	26850	26850	0
67	20231205	194300	7014115500	26850	26850	26850	26850	0
68	20231205	194200	7014115500	26850	26850	26850	26850	0
69	20231205	194100	7014115500	26850	26850	26850	26850	0
70	20231205	194000	7014115500	26850	26850	26850	26850	0
71	20231205	193900	7014115500	26850	26850	26850	26850	0
72	20231205	193800	7014115500	26850	26850	26850	26850	0
73	20231205	193700	7014115500	26850	26850	26850	26850	0
74	20231205	193600	7014115500	26850	26850	26850	26850	0
75	20231205	193500	7014115500	26850	26850	26850	26850	0
76	20231205	193400	7014115500	26850	26850	26850	26850	0
77	20231205	193300	7014115500	26850	26850	26850	26850	0
78	20231205	193200	7014115500	26850	26850	26850	26850	0
79	20231205	193100	7014115500	26850	26850	26850	26850	0
80	20231205	193000	7014115500	26850	26850	26850	26850	0
81	20231205	192900	7014115500	26850	26850	26850	26850	0
82	20231205	192800	7014115500	26850	26850	26850	26850	0
83	20231205	192700	7014115500	26850	26850	26850	26850	0
84	20231205	192600	7014115500	26850	26850	26850	26850	0
85	20231205	192500	7014115500	26850	26850	26850	26850	0
86	20231205	192400	7014115500	26850	26850	26850	26850	0
87	20231205	192300	7014115500	26850	26850	26850	26850	0
88	20231205	192200	7014115500	26850	26850	26850	26850	0
89	20231205	192100	7014115500	26850	26850	26850	26850	0
90	20231205	192000	7014115500	26850	26850	26850	26850	0
91	20231205	191900	7014115500	26850	26850	26850	26850	0
92	20231205	191800	7014115500	26850	26850	26850	26850	4921
93	20231205	191700	7014115500	26850	26850	26850	26850	0
94	20231205	191600	7014115500	26850	26850	26850	26850	0
95	20231205	191500	7014115500	26850	26850	26850	26850	0
96	20231205	191400	7014115500	26850	26850	26850	26850	0
97	20231205	191300	7014115500	26850	26850	26850	26850	0
98	20231205	191200	7014115500	26850	26850	26850	26850	0
99	20231205	191100	7014115500	26850	26850	26850	26850	0
100	20231205	191000	7014115500	26850	26850	26850	26850	0
101	20231205	190900	7014115500	26850	26850	26850	26850	0
102	20231205	190800	7014115500	26850	26850	26850	26850	0
103	20231205	190700	7014115500	26850	26850	26850	26850	0
104	20231205	190600	7014115500	26850	26850	26850	26850	0
105	20231205	190500	7014115500	26850	26850	26850	26850	0
106	20231205	190400	7014115500	26850	26850	26850	26850	0
107	20231205	190300	7014115500	26850	26850	26850	26850	0
108	20231205	190200	7014115500	26850	26850	26850	26850	0
109	20231205	190100	7014115500	26850	26850	26850	26850	0
110	20231205	190000	7014115500	26850	26850	26850	26850	0
111	20231205	185900	7014115500	26850	26850	26850	26850	0
112	20231205	185800	7014115500	26850	26850	26850	26850	0
113	20231205	185700	7014115500	26850	26850	26850	26850	0
114	20231205	185600	7014115500	26850	26850	26850	26850	0
115	20231205	185500	7014115500	26850	26850	26850	26850	0
116	20231205	185400	7014115500	26850	26850	26850	26850	0
117	20231205	185300	7014115500	26850	26850	26850	26850	0
118	20231205	185200	7014115500	26850	26850	26850	26850	0
119	20231205	185100	7014115500	26850	26850	26850	26850	0
120	20231205	185000	7014115500	26850	26850	26850	26850	0
121	20231205	184900	7014115500	26850	26850	26850	26850	0
122	20231205	184800	7014115500	26850	26850	26850	26850	4921
123	20231205	184700	7014115500	26850	26850	26850	26850	0
124	20231205	184600	7014115500	26850	26850	26850	26850	0
125	20231205	184500	7014115500	26850	26850	26850	26850	0
126	20231205	184400	7014115500	26850	26850	26850	26850	0
127	20231205	184300	7014115500	26850	26850	26850	26850	0
128	20231205	184200	7014115500	26850	26850	26850	26850	0
129	20231205	184100	7014115500	26850	26850	26850	26850	0
130	20231205	184000	7014115500	26850	26850	26850	26850	0
131	20231205	183900	7014115500	26850	26850	26850	26850	0
132	20231205	183800	7014115500	26850	26850	26850	26850	0
133	20231205	183700	7014115500	26850	26850	26850	26850	0
134	20231205	183600	7014115500	26850	26850	26850	26850	0
135	20231205	183500	7014115500	26850	26850	26850	26850	0
136	20231205	183400	7014115500	26850	26850	26850	26850	0
137	20231205	183300	7014115500	26850	26850	26850	26850	0
138	20231205	183200	7014115500	26850	26850	26850	26850	0
139	20231205	183100	7014115500	26850	26850	26850	26850	0
140	20231205	183000	7014115500	26850	26850	26850	26850	0
141	20231205	182900	7014115500	26850	26850	26850	26850	0
142	20231205	182800	7014115500	26850	26850	26850	26850	0
143	20231205	182700	7014115500	26850	26850	26850	26850	0
144	20231205	182600	7014115500	26850	26850	26850	26850	0
145	20231205	182500	7014115500	26850	26850	26850	26850	0
146	20231205	182400	7014115500	26850	26850	26850	26850	0
147	20231205	182300	7014115500	26850	26850	26850	26850	0
148	20231205	182200	7014115500	26850	26850	26850	26850	0
149	20231205	182100	7014115500	26850	26850	26850	26850	0
150	20231205	182000	7014115500	26850	26850	26850	26850	0
151	20231205	181900	7014115500	26850	26850	26850	26850	0
152	20231205	181800	7014115500	26850	26850	26850	26850	4921
153	20231205	181700	7014115500	26850	26850	26850	26850	0
154	20231205	181600	7014115500	26850	26850	26850	26850	0
155	20231205	181500	7014115500	26850	26850	26850	26850	0
156	20231205	181400	7014115500	26850	26850	26850	26850	0
157	20231205	181300	7014115500	26850	26850	26850	26850	0
158	20231205	181200	7014115500	26850	26850	26850	26850	0
159	20231205	181100	7014115500	26850	26850	26850	26850	0
160	20231205	181000	7014115500	26850	26850	26850	26850	0
161	20231205	180900	7014115500	26850	26850	26850	26850	0
162	20231205	180800	7014115500	26850	26850	26850	26850	0
163	20231205	180700	7014115500	26850	26850	26850	26850	0
164	20231205	180600	7014115500	26850	26850	26850	26850	0
165	20231205	180500	7014115500	26850	26850	26850	26850	0
166	20231205	180400	7014115500	26850	26850	26850	26850	0
167	20231205	180300	7014115500	26850	26850	26850	26850	0
168	20231205	180200	7014115500	26850	26850	26850	26850	0
169	20231205	180100	7014115500	26850	26850	26850	26850	0
170	20231205	180000	7014115500	26850	26850	26850	26850	0
171	20231205	175900	7014115500	26850	26850	26850	26850	0
172	20231205	175800	7014115500	26850	26850	26850	26850	0
173	20231205	175700	7014115500	26850	26850	26850	26850	0
174	20231205	175600	7014115500	26850	26850	26850	26850	0
175	20231205	175500	7014115500	26850	26850	26850	26850	0
176	20231205	175400	7014115500	26850	26850	26850	26850	0
177	20231205	175300	7014115500	26850	26850	26850	26850	0
178	20231205	175200	7014115500	26850	26850	26850	26850	0
179	20231205	175100	7014115500	26850	26850	26850	26850	0
180	20231205	175000	7014115500	26850	26850	26850	26850	0
181	20231205	174900	7014115500	26850	26850	26850	26850	0
182	20231205	174800	7014115500	26850	26850	26850	26850	4921
183	20231205	174700	7014115500	26850	26850	26850	26850	0
184	20231205	174600	7014115500	26850	26850	26850	26850	0
185	20231205	174500	7014115500	26850	26850	26850	26850	0
186	20231205	174400	7014115500	26850	26850	26850	26850	0
187	20231205	174300	7014115500	26850	26850	26850	26850	0
188	20231205	174200	7014115500	26850	26850	26850	26850	0
189	20231205	174100	7014115500	26850	26850	26850	26850	0
190	20231205	174000	7014115500	26850	26850	26850	26850	0
191	20231205	173900	7014115500	26850	26850	26850	26850	0
192	20231205	173800	7014115500	26850	26850	26850	26850	0
193	20231205	173700	7014115500	26850	26850	26850	26850	0
194	20231205	173600	7014115500	26850	26850	26850	26850	0
195	20231205	173500	7014115500	26850	26850	26850	26850	0
196	20231205	173400	7014115500	26850	26850	26850	26850	0
197	20231205	173300	7014115500	26850	26850	26850	26850	0
198	20231205	173200	7014115500	26850	26850	26850	26850	0
199	20231205	173100	7014115500	26850	26850	26850	26850	0
200	20231205	173000	7014115500	26850	26850	26850	26850	0
201	20231205	172900	7014115500	26850	26850	26850	26850	0
202	20231205	172800	7014115500	26850	26850	26850	26850	0
203	20231205	172700	7014115500	26850	26850	26850	26850	0
204	20231205	172600	7014115500	26850	26850	26850	26850	0
205	20231205	172500	7014115500	26850	26850	26850	26850	0
206	20231205	172400	7014115500	26850	26850	26850	26850	0
207	20231205	172300	7014115500	26850	26850	26850	26850	0
208	20231205	172200	7014115500	26850	26850	26850	26850	0
209	20231205	172100	7014115500	26850	26850	26850	26850	0
210	20231205	172000	7014115500	26850	26850	26850	26850	0
211	20231205	171900	7014115500	26850	26850	26850	26850	0
212	20231205	171800	7014115500	26850	26850	26850	26850	4921
213	20231205	171700	7014115500	26850	26850	26850	26850	0
214	20231205	171600	7014115500	26850	26850	26850	26850	0
215	20231205	171500	7014115500	26850	26850	26850	26850	0
216	20231205	171400	7014115500	26850	26850	26850	26850	0
217	20231205	171300	7014115500	26850	26850	26850	26850	0
218	20231205	171200	7014115500	26850	26850	26850	26850	0
219	20231205	171100	7014115500	26850	26850	26850	26850	0
220	20231205	171000	7014115500	26850	26850	26850	26850	0
221	20231205	170900	7014115500	26850	26850	26850	26850	0
222	20231205	170800	7014115500	26850	26850	26850	26850	0
223	20231205	170700	7014115500	26850	26850	26850	26850	0
224	20231205	170600	7014115500	26850	26850	26850	26850	0
225	20231205	170500	7014115500	26850	26850	26850	26850	0
226	20231205	170400	7014115500	26850	26850	26850	26850	0
227	20231205	170300	7014115500	26850	26850	26850	26850	0
228	20231205	170200	7014115500	26850	26850	26850	26850	0
229	20231205	170100	7014115500	26850	26850	26850	26850	0
230	20231205	170000	7014115500	26850	26850	26850	26850	0
231	20231205	165900	7014115500	26850	26850	26850	26850	0
232	20231205	165800	7014115500	26850	26850	26850	26850	0
233	20231205	165700	7014115500	26850	26850	26850	26850	0
234	20231205	165600	7014115500	26850	26850	26850	26850	0
235	20231205	165500	7014115500	26850	26850	26850	26850	0
236	20231205	165400	7014115500	26850	26850	26850	26850	0
237	20231205	165300	7014115500	26850	26850	26850	26850	0
238	20231205	165200	7014115500	26850	26850	26850	26850	0
239	20231205	165100	7014115500	26850	26850	26850	26850	0
240	20231205	165000	7014115500	26850	26850	26850	26850	0
241	20231205	164900	7014115500	26850	26850	26850	26850	0
242	20231205	164800	7014115500	26850	26850	26850	26850	4921
243	20231205	164700	7014115500	26850	26850	26850	26850	0
244	20231205	164600	7014115500	26850	26850	26850	26850	0
245	20231205	164500	7014115500	26850	26850	26850	26850	0
246	20231205	164400	7014115500	26850	26850	26850	26850	0
247	20231205	164300	7014115500	26850	26850	26850	26850	0
248	20231205	164200	7014115500	26850	26850	26850	26850	0
249	20231205	164100	7014115500	26850	26850	26850	26850	0
250	20231205	164000	7014115500	26850	26850	26850	26850	0
251	20231205	163900	7014115500	26850	26850	26850	26850	0
252	20231205	163800	7014115500	26850	26850	26850	26850	0
253	20231205	163700	7014115500	26850	26850	26850	26850	0
254	20231205	163600	7014115500	26850	26850	26850	26850	0
255	20231205	163500	7014115500	26850	26850	26850	26850	0
256	20231205	163400	7014115500	26850	26850	26850	26850	0
257	20231205	163300	7014115500	26850	26850	26850	26850	0
258	20231205	163200	7014115500	26850	26850	26850	26850	0
259	20231205	163100	7014115500	26850	26850	26850	26850	0
260	20231205	163000	7014115500	26850	26850	26850	26850	0
261	20231205	162900	7014115500	26850	26850	26850	26850	0
262	20231205	162800	7014115500	26850	26850	26850	26850	0
263	20231205	162700	7014115500	26850	26850	26850	26850	0
264	20231205	162600	7014115500	26850	26850	26850	26850	0
265	20231205	162500	7014115500	26850	26850	26850	26850	0
266	20231205	162400	7014115500	26850	26850	26850	26850	0
267	20231205	162300	7014115500	26850	26850	26850	26850	0
268	20231205	162200	7014115500	26850	26850	26850	26850	0
269	20231205	162100	7014115500	26850	26850	26850	26850	0
270	20231205	162000	7014115500	26850	26850	26850	26850	0
271	20231205	161900	7014115500	26850	26850	26850	26850	0
272	20231205	161800	7014115500	26850	26850	26850	26850	4921
273	20231205	161700	7014115500	26850	26850	26850	26850	0
274	20231205	161600	7014115500	26850	26850	26850	26850	0
275	20231205	161500	7014115500	26850	26850	26850	26850	0
276	20231205	161400	7014115500	26850	26850	26850	26850	0
277	20231205	161300	7014115500	26850	26850	26850	26850	0
278	20231205	161200	7014115500	26850	26850	26850	26850	0
279	20231205	161100	7014115500	26850	26850	26850	26850	0
280	20231205	161000	7014115500	26850	26850	26850	26850	0
281	20231205	160900	7014115500	26850	26850	26850	26850	0
282	20231205	160800	7014115500	26850	26850	26850	26850	0
283	20231205	160700	7014115500	26850	26850	26850	26850	0
284	20231205	160600	7014115500	26850	26850	26850	26850	0
285	20231205	160500	7014115500	26850	26850	26850	26850	0
286	20231205	160400	7014115500	26850	26850	26850	26850	0
287	20231205	160300	7014115500	26850	26850	26850	26850	0
288	20231205	160200	7014115500	26850	26850	26850	26850	0
289	20231205	160100	7014115500	26850	26850	26850	26850	0
290	20231205	160000	7014115500	26850	26850	26850	26850	0
291	20231205	155900	7014115500	26850	26850	26850	26850	0
292	20231205	155800	7014115500	26850	26850	26850	26850	0
293	20231205	155700	7014115500	26850	26850	26850	26850	0
294	20231205	155600	7014115500	26850	26850	26850	26850	0
295	20231205	155500	7014115500	26850	26850	26850	26850	0
296	20231205	155400	7014115500	26850	26850	26850	26850	0
297	20231205	155300	7014115500	26850	26850	26850	26850	0
298	20231205	155200	7014115500	26850	26850	26850	26850	0
299	20231205	155100	7014115500	26850	26850	26850	26850	0
300	20231205	155000	7014115500	26850	26850	26850	26850	0
301	20231205	154900	7014115500	26850	26850	26850	26850	0
302	20231205	154800	7014115500	26850	26850	26850	26850	4921
303	20231205	154700	7014115500	26850	26850	26850	26850	0
304	20231205	154600	7014115500	26850	26850	26850	26850	0
305	20231205	154500	7014115500	26850	26850	26850	26850	0
306	20231205	154400	7014115500	26850	26850	26850	26850	0
307	20231205	154300	7014115500	26850	26850	26850	26850	0
308	20231205	154200	7014115500	26850	26850	26850	26850	0
309	20231205	154100	7014115500	26850	26850	26850	26850	0
310	20231205	154000	7014115500	26850	26850	26850	26850	0
311	20231205	153900	7014115500	26850	26850	26850	26850	0
312	20231205	153800	7014115500	26850	26850	26850	26850	0
313	20231205	153700	7014115500	26850	26850	26850	26850	0
314	20231205	153600	7014115500	26850	26850	26850	26850	0
315	20231205	153500	7014115500	26850	26850	26850	26850	0
316	20231205	153400	7014115500	26850	26850	26850	26850	0
317	20231205	153300	7014115500	26850	26850	26850	26850	0
318	20231205	153200	7014115500	26850	26850	26850	26850	0
319	20231205	153100	7014115500	26850	26850	26850	26850	0
320	20231205	153000	7014115500	26850	26850	26850	26850	4921
321	20231205	152900	6881986650	26950	26950	26950	26950	0
322	20231205	152800	6881986650	26950	26950	26950	26950	0
323	20231205	152700	6881986650	26950	26950	26950	26950	0
324	20231205	152600	6881986650	26950	26950	26950	26950	0
325	20231205	152500	6881986650	26950	26950	26950	26950	0
326	20231205	152400	6881986650	26950	26950	26950	26950	0
327	20231205	152300	6881986650	26950	26950	26950	26950	0
328	20231205	152200	6881986650	26950	26950	26950	26950	0
329	20231205	152100	6881986650	26950	26950	26950	26950	0
330	20231205	152000	6881986650	26950	26950	26950	26950	0
331	20231205	151900	6881986650	26950	26900	26950	26900	676
332	20231205	151800	6863791550	26950	26950	26950	26900	544
333	20231205	151700	6849151850	26950	26900	26950	26900	1161
334	20231205	151600	6817918450	26900	26900	26950	26850	565
335	20231205	151500	6802725050	26950	26850	26950	26850	2076
336	20231205	151400	6746899550	26900	26900	26900	26850	1315
337	20231205	151300	6711574550	26900	26900	26900	26850	692
338	20231205	151200	6692982650	26900	26900	26900	26850	1190
339	20231205	151100	6660995050	26850	26900	26900	26850	622
340	20231205	151000	6644289000	26900	26900	26900	26850	594
341	20231205	150900	6628332550	26900	26900	26900	26850	723
342	20231205	150800	6608909700	26900	26850	26900	26850	650
343	20231205	150700	6591451100	26900	26850	26900	26850	770
344	20231205	150600	6570776000	26850	26850	26900	26850	367
345	20231205	150500	6560919400	26850	26850	26900	26800	1257
346	20231205	150400	6527174200	26900	26900	26900	26850	384
347	20231205	150300	6516860750	26850	26850	26900	26850	796
348	20231205	150200	6495488050	26850	26850	26900	26850	571
349	20231205	150100	6480155350	26900	26900	26900	26850	525
350	20231205	150000	6466056750	26900	26900	26900	26850	776
351	20231205	145900	6445217350	26900	26900	26900	26850	849
352	20231205	145800	6422414500	26900	26850	26900	26850	1037
353	20231205	145700	6394568900	26850	27000	27000	26850	2124
354	20231205	145600	6337419450	27000	26900	27000	26900	899
355	20231205	145500	6313188950	26950	26900	26950	26900	1173
356	20231205	145400	6281607350	26900	26900	26950	26900	581
357	20231205	145300	6265972050	26950	26900	26950	26850	1296
358	20231205	145200	6231105500	26900	26900	26900	26850	1156
359	20231205	145100	6200038850	26900	26850	26900	26850	133
360	20231205	145000	6196464950	26850	26900	26900	26850	585
361	20231205	144900	6180747200	26900	26900	26950	26850	883
362	20231205	144800	6157027900	26900	26850	26900	26850	1345
363	20231205	144700	6120872650	26850	26900	26950	26850	856
364	20231205	144600	6097861850	26950	26950	26950	26900	683
365	20231205	144500	6079486300	26900	26950	26950	26900	422
366	20231205	144400	6068121600	26950	26950	26950	26900	1319
367	20231205	144300	6032630000	26950	26950	26950	26900	384
368	20231205	144200	6022288800	26950	26950	26950	26900	977
369	20231205	144100	5995991850	26950	26900	26950	26900	936
370	20231205	144000	5970787950	26950	26950	26950	26900	443
371	20231205	143900	5958862850	26950	26900	26950	26900	708
372	20231205	143800	5939815550	26900	26900	26950	26900	920
373	20231205	143700	5915051100	26900	27000	27000	26900	2707
374	20231205	143600	5842093500	26950	27000	27000	26950	756
375	20231205	143500	5821717300	26950	26950	27000	26950	590
376	20231205	143400	5805805250	27000	27050	27050	26950	1849
377	20231205	143300	5755888200	27050	27000	27050	27000	790
378	20231205	143200	5734543550	27050	27000	27050	27000	442
379	20231205	143100	5722605000	27000	27050	27050	27000	768
380	20231205	143000	5701853050	27050	27000	27050	26950	2294
381	20231205	142900	5639891600	27000	26950	27000	26950	650
382	20231205	142800	5622372750	26950	27000	27000	26950	997
383	20231205	142700	5595494600	26950	26950	27000	26950	654
384	20231205	142600	5577860550	27000	27000	27000	26950	759
385	20231205	142500	5557389200	26950	27000	27000	26950	935
386	20231205	142400	5532189250	26950	26950	27000	26950	921
387	20231205	142300	5507359300	26950	27000	27000	26950	762
388	20231205	142200	5486810200	26950	27050	27050	26950	2309
389	20231205	142100	5424516600	27000	27000	27100	27000	2098
390	20231205	142000	5367823050	27050	27050	27050	27000	238
391	20231205	141900	5361387150	27000	27050	27050	27000	907
392	20231205	141800	5336891350	27000	27050	27050	27000	1011
393	20231205	141700	5309585500	27000	27000	27050	27000	1516
394	20231205	141600	5268605200	27000	27050	27050	27000	788
395	20231205	141500	5247320000	27000	27050	27050	27000	432
396	20231205	141400	5235645150	27050	27050	27050	27000	843
397	20231205	141300	5212876400	27050	27000	27050	27000	637
398	20231205	141200	5195666200	27050	27000	27050	27000	1723
399	20231205	141100	5149139450	27000	27050	27050	27000	2111
400	20231205	141000	5092130650	27050	27000	27050	27000	607
401	20231205	140900	5075735800	27050	27050	27050	27000	917
402	20231205	140800	5050934800	27050	27100	27100	27050	722
403	20231205	140700	5031402350	27100	27100	27100	27050	2073
404	20231205	140600	4975314050	27050	27100	27100	27050	833
405	20231205	140500	4952770300	27100	27100	27100	27050	962
406	20231205	140400	4926740150	27050	27100	27100	27050	239
407	20231205	140300	4920271500	27100	27100	27150	27050	1794
408	20231205	140200	4871690000	27050	27150	27150	27050	626
409	20231205	140100	4854734450	27150	27100	27150	27100	817
410	20231205	140000	4832590850	27100	27150	27150	27100	410
411	20231205	135900	4821466600	27150	27150	27150	27100	423
412	20231205	135800	4809994200	27100	27150	27150	27100	492
413	20231205	135700	4796656650	27150	27150	27150	27100	236
414	20231205	135600	4790253050	27150	27100	27150	27100	757
415	20231205	135500	4769724450	27100	27150	27150	27100	642
416	20231205	135400	4752318750	27150	27150	27150	27100	721
417	20231205	135300	4732751600	27100	27150	27150	27100	876
418	20231205	135200	4709004450	27150	27150	27150	27100	456
419	20231205	135100	4696627150	27150	27100	27150	27100	413
420	20231205	135000	4685432000	27150	27100	27150	27100	824
421	20231205	134900	4663083650	27100	27150	27150	27100	317
422	20231205	134800	4654483650	27150	27100	27150	27100	1114
423	20231205	134700	4624279600	27150	27150	27150	27100	186
424	20231205	134600	4619233100	27150	27150	27150	27100	504
425	20231205	134500	4605558550	27100	27100	27150	27100	1980
426	20231205	134400	4551895950	27100	27100	27100	27050	158
427	20231205	134300	4547616850	27100	27100	27100	27050	913
428	20231205	134200	4522895850	27100	27100	27100	27050	260
429	20231205	134100	4515854350	27100	27100	27100	27050	841
430	20231205	134000	4493068250	27100	27100	27100	27050	346
431	20231205	133900	4483706700	27050	27100	27100	27050	281
432	20231205	133800	4476096800	27100	27100	27100	27050	631
433	20231205	133700	4459017150	27100	27100	27100	27050	262
434	20231205	133600	4451921350	27100	27100	27100	27050	192
435	20231205	133500	4446720900	27050	27150	27150	27050	825
436	20231205	133400	4424373350	27100	27100	27150	27100	621
437	20231205	133300	4407537650	27100	27100	27100	27050	741
438	20231205	133200	4387479000	27100	27100	27100	27050	238
439	20231205	133100	4381032900	27100	27100	27100	27050	228
440	20231205	133000	4374857650	27100	27100	27100	27050	459
441	20231205	132900	4362433950	27100	27150	27150	27100	339
442	20231205	132800	4353245550	27100	27150	27150	27100	666
443	20231205	132700	4335189000	27150	27100	27150	27100	204
444	20231205	132600	4329657850	27050	27050	27100	27050	546
445	20231205	132500	4314874300	27100	27150	27150	27100	1240
446	20231205	132400	4281263800	27150	27100	27150	27050	571
447	20231205	132300	4265792900	27100	27050	27100	27050	108
448	20231205	132200	4262866750	27050	27100	27100	27050	797
449	20231205	132100	4241291500	27050	27100	27100	27050	238
450	20231205	132000	4234845900	27050	27100	27100	27050	384
451	20231205	131900	4224450800	27050	27100	27100	27050	215
452	20231205	131800	4218624850	27050	27100	27100	27050	360
453	20231205	131700	4208874650	27100	27100	27100	27050	605
454	20231205	131600	4192495850	27100	27050	27100	27050	314
455	20231205	131500	4183997200	27100	27050	27100	27050	558
456	20231205	131400	4168889900	27050	27150	27150	27050	1840
457	20231205	131300	4119019250	27100	27150	27150	27100	285
458	20231205	131200	4111294800	27100	27100	27150	27100	760
459	20231205	131100	4090683550	27150	27100	27150	27100	302
460	20231205	131000	4082484900	27100	27150	27150	27100	449
461	20231205	130900	4070311400	27200	27200	27200	27150	246
462	20231205	130800	4063629850	27200	27150	27200	27100	344
463	20231205	130700	4054292600	27150	27150	27200	27150	1473
464	20231205	130600	4014294400	27150	27200	27200	27150	55
465	20231205	130500	4012800700	27200	27150	27200	27150	399
466	20231205	130400	4001961700	27150	27200	27200	27150	332
467	20231205	130300	3992931350	27150	27200	27200	27150	360
468	20231205	130200	3983147100	27150	27150	27200	27150	586
469	20231205	130100	3967236400	27200	27200	27200	27200	192
470	20231205	130000	3962014000	27200	27150	27200	27150	218
471	20231205	125900	3956095250	27100	27150	27150	27100	251
472	20231205	125800	3949291650	27150	27150	27200	27150	338
473	20231205	125700	3940113750	27150	27200	27200	27150	426
474	20231205	125600	3928547150	27150	27200	27200	27150	209
475	20231205	125500	3922863050	27100	27100	27200	27100	66
476	20231205	125400	3921070350	27100	27150	27200	27100	550
477	20231205	125300	3906134950	27200	27200	27200	27150	648
478	20231205	125200	3888529550	27200	27150	27200	27150	644
479	20231205	125100	3871038800	27200	27200	27200	27150	135
480	20231205	125000	3867367900	27150	27150	27200	27150	342
481	20231205	124900	3858081750	27100	27150	27150	27100	520
482	20231205	124800	3843977450	27150	27150	27150	27100	21
483	20231205	124700	3843407900	27150	27150	27150	27100	262
484	20231205	124600	3836300250	27150	27150	27200	27150	236
485	20231205	124500	3829887450	27150	27150	27150	27100	147
486	20231205	124400	3825897000	27150	27150	27200	27150	458
487	20231205	124300	3813461250	27150	27200	27200	27150	659
488	20231205	124200	3795563750	27200	27150	27200	27150	659
489	20231205	124100	3777664650	27150	27200	27200	27150	677
490	20231205	124000	3759270250	27200	27200	27200	27150	260
491	20231205	123900	3752198850	27200	27200	27200	27150	325
492	20231205	123800	3743368000	27150	27150	27200	27150	207
493	20231205	123700	3737743450	27200	27150	27200	27150	283
494	20231205	123600	3730048950	27150	27150	27200	27150	495
495	20231205	123500	3716603350	27150	27200	27200	27150	248
496	20231205	123400	3709863800	27200	27200	27200	27150	439
497	20231205	123300	3697932600	27150	27150	27200	27150	133
498	20231205	123200	3694316150	27150	27150	27200	27150	580
499	20231205	123100	3678568100	27150	27150	27150	27100	559
500	20231205	123000	3663405900	27150	27150	27150	27100	306
501	20231205	122900	3655099550	27150	27150	27150	27100	199
502	20231205	122800	3649696750	27150	27100	27150	27100	198
503	20231205	122700	3644321950	27150	27150	27150	27150	195
504	20231205	122600	3639027700	27150	27150	27150	27150	351
505	20231205	122500	3629498050	27150	27150	27150	27100	381
506	20231205	122400	3619163750	27150	27150	27150	27150	101
507	20231205	122300	3616421600	27150	27150	27150	27150	281
508	20231205	122200	3608792450	27150	27150	27150	27100	210
509	20231205	122100	3603093750	27150	27150	27150	27150	16
510	20231205	122000	3602659350	27150	27100	27150	27100	133
511	20231205	121900	3599049100	27100	27100	27150	27100	1771
512	20231205	121800	3551042800	27100	27150	27150	27100	125
513	20231205	121700	3547649700	27100	27150	27150	27100	50
514	20231205	121600	3546292800	27150	27150	27150	27150	115
515	20231205	121500	3543170550	27150	27150	27150	27100	228
516	20231205	121400	3536980950	27150	27150	27150	27100	45
517	20231205	121300	3535759850	27150	27100	27150	27100	164
518	20231205	121200	3531309750	27150	27150	27150	27100	424
519	20231205	121100	3519812450	27150	27150	27150	27150	1687
520	20231205	121000	3474010400	27200	27150	27200	27150	144
521	20231205	120900	3470099850	27150	27200	27200	27150	363
522	20231205	120800	3460235450	27150	27150	27150	27150	2485
523	20231205	120700	3392767700	27150	27150	27150	27100	1025
524	20231205	120600	3364939550	27150	27150	27150	27100	565
525	20231205	120500	3349605450	27150	27100	27150	27100	205
526	20231205	120400	3344041400	27150	27100	27150	27100	362
527	20231205	120300	3334218600	27150	27150	27150	27150	56
528	20231205	120200	3332698200	27150	27150	27150	27100	228
529	20231205	120100	3326509250	27150	27150	27150	27100	164
530	20231205	120000	3322058200	27150	27150	27150	27100	154
531	20231205	115900	3317878200	27150	27100	27150	27100	328
532	20231205	115800	3308981550	27150	27150	27150	27100	165
533	20231205	115700	3304502500	27150	27150	27150	27100	193
534	20231205	115600	3299263150	27150	27150	27150	27100	388
535	20231205	115500	3288738950	27150	27100	27150	27100	139
536	20231205	115400	3284965750	27150	27100	27150	27100	142
537	20231205	115300	3281111500	27150	27150	27150	27150	115
538	20231205	115200	3277989250	27150	27100	27150	27100	239
539	20231205	115100	3271506500	27100	27150	27150	27100	252
540	20231205	115000	3264668400	27150	27150	27150	27100	131
541	20231205	114900	3261112350	27100	27150	27150	27100	261
542	20231205	114800	3254031300	27150	27150	27150	27150	103
543	20231205	114700	3251234850	27150	27100	27150	27100	139
544	20231205	114600	3247461800	27150	27100	27150	27100	179
545	20231205	114500	3242607650	27100	27150	27150	27100	369
546	20231205	114400	3232595550	27150	27150	27150	27100	346
547	20231205	114300	3223211500	27150	27150	27150	27150	35
548	20231205	114200	3222261250	27150	27150	27150	27100	123
549	20231205	114100	3218922400	27150	27150	27150	27100	300
550	20231205	114000	3210777900	27150	27100	27150	27100	328
551	20231205	113900	3201882550	27100	27150	27150	27100	66
552	20231205	113800	3200092800	27150	27150	27150	27150	227
553	20231205	113700	3193929750	27150	27150	27150	27100	146
554	20231205	113600	3189966550	27150	27100	27150	27100	106
555	20231205	113500	3187093650	27150	27100	27150	27100	217
556	20231205	113400	3181205950	27150	27150	27150	27150	313
557	20231205	113300	3172708000	27150	27150	27150	27100	171
558	20231205	113200	3168065400	27150	27100	27150	27100	150
559	20231205	113100	3163999400	27150	27150	27150	27100	1514
560	20231205	113000	3122969300	27150	27150	27150	27100	284
561	20231205	112900	3115259700	27100	27150	27150	27100	48
562	20231205	112800	3113957100	27150	27150	27150	27150	162
563	20231205	112700	3109558800	27150	27150	27150	27100	136
564	20231205	112600	3105867050	27150	27150	27150	27100	467
565	20231205	112500	3093193000	27150	27150	27150	27100	934
566	20231205	112400	3067838400	27100	27050	27150	27050	3936
567	20231205	112300	2961131250	27050	27050	27050	27000	234
568	20231205	112200	2954801600	27050	27050	27050	27000	57
569	20231205	112100	2953260850	27000	27050	27050	27000	781
570	20231205	112000	2932172450	27050	27000	27050	27000	827
571	20231205	111900	2909837100	27050	27050	27050	27000	310
572	20231205	111800	2901452200	27050	27000	27050	27000	1015
573	20231205	111700	2874046450	27000	27050	27100	27000	1852
574	20231205	111600	2823969700	27100	27100	27100	27100	126
575	20231205	111500	2820555100	27100	27100	27100	27100	193
576	20231205	111400	2815324800	27100	27100	27100	27050	159
577	20231205	111300	2811016500	27100	27100	27100	27100	115
578	20231205	111200	2807900000	27100	27100	27100	27050	250
579	20231205	111100	2801125600	27100	27100	27100	27050	30
580	20231205	111000	2800312650	27100	27100	27100	27050	161
581	20231205	110900	2795950050	27050	27100	27100	27050	120
582	20231205	110800	2792698650	27100	27100	27100	27050	385
583	20231205	110700	2782277950	27100	27100	27100	27050	160
584	20231205	110600	2777944150	27050	27100	27100	27050	124
585	20231205	110500	2774584450	27100	27100	27100	27050	120
586	20231205	110400	2771332500	27100	27050	27100	27050	276
587	20231205	110300	2763858650	26950	27150	27150	26950	2252
588	20231205	110200	2703001950	27050	27150	27150	27050	2369
589	20231205	110100	2638799000	27150	27150	27150	27150	17
590	20231205	110000	2638337450	27150	27150	27150	27150	271
591	20231205	105900	2630979800	27150	27150	27150	27100	164
592	20231205	105800	2626528800	27150	27150	27150	27150	12
593	20231205	105700	2626203000	27150	27150	27150	27100	405
594	20231205	105600	2615207850	27150	27150	27150	27100	696
595	20231205	105500	2596339900	27150	27100	27150	27100	615
596	20231205	105400	2579667500	27050	27100	27100	27050	1416
597	20231205	105300	2541295900	27100	27050	27100	27050	270
598	20231205	105200	2533979050	27100	27100	27100	27050	450
599	20231205	105100	2521794650	27100	27100	27100	27050	114
600	20231205	105000	2518710250	27100	27100	27100	27050	216
601	20231205	104900	2512858400	27050	27100	27100	27050	502
602	20231205	104800	2499261350	27100	27100	27100	27050	423
603	20231205	104700	2487808300	27100	27050	27100	27050	90
604	20231205	104600	2485369900	27100	27100	27100	27050	120
605	20231205	104500	2482118150	27100	27100	27100	27100	203
606	20231205	104400	2476616850	27100	27050	27100	27050	320
607	20231205	104300	2467959650	27050	27050	27050	27000	186
608	20231205	104200	2462931850	27050	27000	27050	27000	256
609	20231205	104100	2456007650	27050	27050	27050	27000	352
610	20231205	104000	2446496550	27050	27050	27050	27050	75
611	20231205	103900	2444467800	27050	27050	27050	27000	134
612	20231205	103800	2440843700	27050	27050	27050	27000	386
613	20231205	103700	2430407400	27050	27000	27050	27000	271
614	20231205	103600	2423090100	27050	27050	27050	27000	129
615	20231205	103500	2419600850	27050	27000	27050	27000	157
616	20231205	103400	2415355500	27050	27050	27050	27000	263
617	20231205	103300	2408241950	27050	27050	27050	27000	226
618	20231205	103200	2402138650	27050	27050	27050	27050	122
619	20231205	103100	2398838550	27000	27050	27100	27000	1421
620	20231205	103000	2360395950	27100	27100	27100	27100	138
621	20231205	102900	2356656150	27100	27100	27100	27050	461
622	20231205	102800	2344178000	27100	27050	27100	27050	321
623	20231205	102700	2335486900	27100	27050	27100	27050	2401
624	20231205	102600	2270538500	27050	27050	27050	27000	312
625	20231205	102500	2262109500	27050	27050	27050	27000	206
626	20231205	102400	2256537400	27050	27000	27050	27000	147
627	20231205	102300	2252561700	27050	27000	27050	26950	450
628	20231205	102200	2240417200	27000	26950	27000	26950	516
629	20231205	102100	2226505450	27000	27000	27000	26950	188
630	20231205	102000	2221430050	27000	27000	27000	26950	332
631	20231205	101900	2212476050	27000	27000	27000	26950	156
632	20231205	101800	2208265100	27000	27000	27050	26950	946
633	20231205	101700	2182741850	27050	27050	27050	27000	2461
634	20231205	101600	2116277450	27050	27050	27050	27000	180
635	20231205	101500	2111410900	27050	27100	27100	27050	4446
636	20231205	101400	1991146050	27100	27050	27100	27050	260
637	20231205	101300	1984100850	27050	27100	27100	27050	3864
638	20231205	101200	1879386700	27150	27100	27150	27100	524
639	20231205	101100	1865185450	27150	27100	27150	27050	1770
640	20231205	101000	1817235300	27100	27100	27150	27100	883
641	20231205	100900	1793298400	27100	27150	27150	27100	275
642	20231205	100800	1785840250	27150	27150	27150	27100	448
643	20231205	100700	1773679150	27150	27100	27150	27050	1312
644	20231205	100600	1738135900	27100	27100	27100	27050	1245
645	20231205	100500	1704397000	27100	27100	27100	27050	802
646	20231205	100400	1682665300	27100	27100	27100	27050	771
647	20231205	100300	1661789250	27100	27100	27100	27050	377
648	20231205	100200	1651583750	27050	27100	27100	27000	1166
649	20231205	100100	1620048250	27100	27000	27100	27000	2089
650	20231205	100000	1563594500	27000	27000	27000	26950	528
651	20231205	095900	1549348800	27000	27000	27000	26950	117
652	20231205	095800	1546193750	27000	27000	27000	27000	1201
653	20231205	095700	1513766750	27050	27050	27050	27050	304
654	20231205	095600	1505543550	27000	27050	27050	27000	427
655	20231205	095500	1494004300	27000	26950	27000	26950	262
656	20231205	095400	1486931300	27000	27000	27050	26950	2401
657	20231205	095300	1422092600	27000	26950	27000	26950	1036
658	20231205	095200	1394158250	27000	27000	27000	26950	351
659	20231205	095100	1384691250	27000	27000	27000	26950	457
660	20231205	095000	1372366800	27000	27000	27000	26950	223
661	20231205	094900	1366346150	26950	27000	27000	26950	466
662	20231205	094800	1353768300	27000	26950	27000	26950	251
663	20231205	094700	1347002550	27000	27000	27000	27000	251
664	20231205	094600	1340225550	27000	27000	27050	26950	4212
665	20231205	094500	1226501800	27000	27000	27000	26950	389
666	20231205	094400	1216008800	27000	26950	27000	26900	1828
667	20231205	094300	1166739100	26950	26900	26950	26900	110
668	20231205	094200	1163774950	26950	26900	26950	26900	317
669	20231205	094100	1155235500	26900	26950	26950	26900	1090
670	20231205	094000	1125894000	26950	26850	26950	26850	1841
671	20231205	093900	1076389600	26900	26850	26900	26800	1427
672	20231205	093800	1038083950	26850	26850	26850	26800	270
673	20231205	093700	1030842000	26800	26800	26850	26800	361
674	20231205	093600	1021161400	26850	26850	26850	26800	178
675	20231205	093500	1016383600	26850	26850	26850	26800	231
676	20231205	093400	1010184500	26850	26850	26850	26800	356
677	20231205	093300	1000637000	26800	26800	26850	26750	501
678	20231205	093200	987205200	26800	26800	26800	26750	276
679	20231205	093100	979816400	26800	26800	26800	26800	127
680	20231205	093000	976412800	26800	26700	26800	26700	1291
681	20231205	092900	941906100	26700	26750	26750	26700	477
682	20231205	092800	929161900	26750	26850	26850	26750	4774
683	20231205	092700	801331100	26900	26850	26900	26800	753
684	20231205	092600	781112200	26850	26900	26900	26850	1918
685	20231205	092500	729595050	26900	26850	26900	26850	113
686	20231205	092400	726559500	26900	26850	26900	26850	1210
687	20231205	092300	694043200	26850	26800	26850	26800	458
688	20231205	092200	681762250	26850	26850	26850	26850	206
689	20231205	092100	676231150	26850	26850	26900	26850	610
690	20231205	092000	659834650	26850	26850	26850	26850	694
691	20231205	091900	641200750	26900	26900	26950	26900	536
692	20231205	091800	626781850	26950	26850	26950	26850	1885
693	20231205	091700	576076950	26900	26850	26900	26850	1052
694	20231205	091600	547800150	26850	26800	26850	26800	69
695	20231205	091500	545948000	26800	26800	26850	26800	277
696	20231205	091400	538524350	26800	26800	26800	26750	1828
697	20231205	091300	489559300	26800	26850	26850	26800	634
698	20231205	091200	472561950	26800	26800	26850	26800	537
699	20231205	091100	458169900	26850	26900	26900	26850	727
700	20231205	091000	438649700	26900	26900	26900	26850	208
701	20231205	090900	433055500	26850	26850	26900	26850	1633
702	20231205	090800	389153450	26900	26900	26900	26900	1052
703	20231205	090700	360854650	26900	26900	26950	26900	1982
704	20231205	090600	307538700	26900	26900	26900	26850	1192
705	20231205	090500	275490650	26850	26850	26850	26800	833
706	20231205	090400	253131750	26800	26800	26850	26750	3062
707	20231205	090300	171126200	26800	26800	26850	26750	864
708	20231205	090200	147968300	26800	26750	26800	26750	603
709	20231205	090100	131814750	26750	26700	26750	26700	961
710	20231205	090000	106118900	26750	26800	26800	26750	3950