KissMeData/042420/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192400	1596529450	26900	26900	26900	26900	6799
3	20231215	192300	1596529450	26900	26900	26900	26900	0
4	20231215	192200	1596529450	26900	26900	26900	26900	0
5	20231215	192100	1596529450	26900	26900	26900	26900	0
6	20231215	192000	1596529450	26900	26900	26900	26900	0
7	20231215	191900	1596529450	26900	26900	26900	26900	0
8	20231215	191800	1596529450	26900	26900	26900	26900	0
9	20231215	191700	1596529450	26900	26900	26900	26900	0
10	20231215	191600	1596529450	26900	26900	26900	26900	0
11	20231215	191500	1596529450	26900	26900	26900	26900	0
12	20231215	191400	1596529450	26900	26900	26900	26900	0
13	20231215	191300	1596529450	26900	26900	26900	26900	0
14	20231215	191200	1596529450	26900	26900	26900	26900	0
15	20231215	191100	1596529450	26900	26900	26900	26900	0
16	20231215	191000	1596529450	26900	26900	26900	26900	0
17	20231215	190900	1596529450	26900	26900	26900	26900	0
18	20231215	190800	1596529450	26900	26900	26900	26900	0
19	20231215	190700	1596529450	26900	26900	26900	26900	0
20	20231215	190600	1596529450	26900	26900	26900	26900	0
21	20231215	190500	1596529450	26900	26900	26900	26900	0
22	20231215	190400	1596529450	26900	26900	26900	26900	0
23	20231215	190300	1596529450	26900	26900	26900	26900	0
24	20231215	190200	1596529450	26900	26900	26900	26900	0
25	20231215	190100	1596529450	26900	26900	26900	26900	0
26	20231215	190000	1596529450	26900	26900	26900	26900	0
27	20231215	185900	1596529450	26900	26900	26900	26900	0
28	20231215	185800	1596529450	26900	26900	26900	26900	0
29	20231215	185700	1596529450	26900	26900	26900	26900	0
30	20231215	185600	1596529450	26900	26900	26900	26900	0
31	20231215	185500	1596529450	26900	26900	26900	26900	0
32	20231215	185400	1596529450	26900	26900	26900	26900	6799
33	20231215	185300	1596529450	26900	26900	26900	26900	0
34	20231215	185200	1596529450	26900	26900	26900	26900	0
35	20231215	185100	1596529450	26900	26900	26900	26900	0
36	20231215	185000	1596529450	26900	26900	26900	26900	0
37	20231215	184900	1596529450	26900	26900	26900	26900	0
38	20231215	184800	1596529450	26900	26900	26900	26900	0
39	20231215	184700	1596529450	26900	26900	26900	26900	0
40	20231215	184600	1596529450	26900	26900	26900	26900	0
41	20231215	184500	1596529450	26900	26900	26900	26900	0
42	20231215	184400	1596529450	26900	26900	26900	26900	0
43	20231215	184300	1596529450	26900	26900	26900	26900	0
44	20231215	184200	1596529450	26900	26900	26900	26900	0
45	20231215	184100	1596529450	26900	26900	26900	26900	0
46	20231215	184000	1596529450	26900	26900	26900	26900	0
47	20231215	183900	1596529450	26900	26900	26900	26900	0
48	20231215	183800	1596529450	26900	26900	26900	26900	0
49	20231215	183700	1596529450	26900	26900	26900	26900	0
50	20231215	183600	1596529450	26900	26900	26900	26900	0
51	20231215	183500	1596529450	26900	26900	26900	26900	0
52	20231215	183400	1596529450	26900	26900	26900	26900	0
53	20231215	183300	1596529450	26900	26900	26900	26900	0
54	20231215	183200	1596529450	26900	26900	26900	26900	0
55	20231215	183100	1596529450	26900	26900	26900	26900	0
56	20231215	183000	1596529450	26900	26900	26900	26900	0
57	20231215	182900	1596529450	26900	26900	26900	26900	0
58	20231215	182800	1596529450	26900	26900	26900	26900	0
59	20231215	182700	1596529450	26900	26900	26900	26900	0
60	20231215	182600	1596529450	26900	26900	26900	26900	0
61	20231215	182500	1596529450	26900	26900	26900	26900	0
62	20231215	182400	1596529450	26900	26900	26900	26900	6799
63	20231215	182300	1596529450	26900	26900	26900	26900	0
64	20231215	182200	1596529450	26900	26900	26900	26900	0
65	20231215	182100	1596529450	26900	26900	26900	26900	0
66	20231215	182000	1596529450	26900	26900	26900	26900	0
67	20231215	181900	1596529450	26900	26900	26900	26900	0
68	20231215	181800	1596529450	26900	26900	26900	26900	0
69	20231215	181700	1596529450	26900	26900	26900	26900	0
70	20231215	181600	1596529450	26900	26900	26900	26900	0
71	20231215	181500	1596529450	26900	26900	26900	26900	0
72	20231215	181400	1596529450	26900	26900	26900	26900	0
73	20231215	181300	1596529450	26900	26900	26900	26900	0
74	20231215	181200	1596529450	26900	26900	26900	26900	0
75	20231215	181100	1596529450	26900	26900	26900	26900	0
76	20231215	181000	1596529450	26900	26900	26900	26900	0
77	20231215	180900	1596529450	26900	26900	26900	26900	0
78	20231215	180800	1596529450	26900	26900	26900	26900	0
79	20231215	180700	1596529450	26900	26900	26900	26900	0
80	20231215	180600	1596529450	26900	26900	26900	26900	0
81	20231215	180500	1596529450	26900	26900	26900	26900	0
82	20231215	180400	1596529450	26900	26900	26900	26900	0
83	20231215	180300	1596529450	26900	26900	26900	26900	0
84	20231215	180200	1596529450	26900	26900	26900	26900	0
85	20231215	180100	1596529450	26900	26900	26900	26900	0
86	20231215	180000	1596529450	26900	26900	26900	26900	0
87	20231215	175900	1596529450	26900	26900	26900	26900	0
88	20231215	175800	1596529450	26900	26900	26900	26900	0
89	20231215	175700	1596529450	26900	26900	26900	26900	0
90	20231215	175600	1596529450	26900	26900	26900	26900	0
91	20231215	175500	1596529450	26900	26900	26900	26900	0
92	20231215	175400	1596529450	26900	26900	26900	26900	6799
93	20231215	175300	1596529450	26900	26900	26900	26900	0
94	20231215	175200	1596529450	26900	26900	26900	26900	0
95	20231215	175100	1596529450	26900	26900	26900	26900	0
96	20231215	175000	1596529450	26900	26900	26900	26900	0
97	20231215	174900	1596529450	26900	26900	26900	26900	0
98	20231215	174800	1596529450	26900	26900	26900	26900	0
99	20231215	174700	1596529450	26900	26900	26900	26900	0
100	20231215	174600	1596529450	26900	26900	26900	26900	0
101	20231215	174500	1596529450	26900	26900	26900	26900	0
102	20231215	174400	1596529450	26900	26900	26900	26900	0
103	20231215	174300	1596529450	26900	26900	26900	26900	0
104	20231215	174200	1596529450	26900	26900	26900	26900	0
105	20231215	174100	1596529450	26900	26900	26900	26900	0
106	20231215	174000	1596529450	26900	26900	26900	26900	0
107	20231215	173900	1596529450	26900	26900	26900	26900	0
108	20231215	173800	1596529450	26900	26900	26900	26900	0
109	20231215	173700	1596529450	26900	26900	26900	26900	0
110	20231215	173600	1596529450	26900	26900	26900	26900	0
111	20231215	173500	1596529450	26900	26900	26900	26900	0
112	20231215	173400	1596529450	26900	26900	26900	26900	0
113	20231215	173300	1596529450	26900	26900	26900	26900	0
114	20231215	173200	1596529450	26900	26900	26900	26900	0
115	20231215	173100	1596529450	26900	26900	26900	26900	0
116	20231215	173000	1596529450	26900	26900	26900	26900	0
117	20231215	172900	1596529450	26900	26900	26900	26900	0
118	20231215	172800	1596529450	26900	26900	26900	26900	0
119	20231215	172700	1596529450	26900	26900	26900	26900	0
120	20231215	172600	1596529450	26900	26900	26900	26900	0
121	20231215	172500	1596529450	26900	26900	26900	26900	0
122	20231215	172400	1596529450	26900	26900	26900	26900	6799
123	20231215	172300	1596529450	26900	26900	26900	26900	0
124	20231215	172200	1596529450	26900	26900	26900	26900	0
125	20231215	172100	1596529450	26900	26900	26900	26900	0
126	20231215	172000	1596529450	26900	26900	26900	26900	0
127	20231215	171900	1596529450	26900	26900	26900	26900	0
128	20231215	171800	1596529450	26900	26900	26900	26900	0
129	20231215	171700	1596529450	26900	26900	26900	26900	0
130	20231215	171600	1596529450	26900	26900	26900	26900	0
131	20231215	171500	1596529450	26900	26900	26900	26900	0
132	20231215	171400	1596529450	26900	26900	26900	26900	0
133	20231215	171300	1596529450	26900	26900	26900	26900	0
134	20231215	171200	1596529450	26900	26900	26900	26900	0
135	20231215	171100	1596529450	26900	26900	26900	26900	0
136	20231215	171000	1596529450	26900	26900	26900	26900	0
137	20231215	170900	1596529450	26900	26900	26900	26900	0
138	20231215	170800	1596529450	26900	26900	26900	26900	0
139	20231215	170700	1596529450	26900	26900	26900	26900	0
140	20231215	170600	1596529450	26900	26900	26900	26900	0
141	20231215	170500	1596529450	26900	26900	26900	26900	0
142	20231215	170400	1596529450	26900	26900	26900	26900	0
143	20231215	170300	1596529450	26900	26900	26900	26900	0
144	20231215	170200	1596529450	26900	26900	26900	26900	0
145	20231215	170100	1596529450	26900	26900	26900	26900	0
146	20231215	170000	1596529450	26900	26900	26900	26900	0
147	20231215	165900	1596529450	26900	26900	26900	26900	0
148	20231215	165800	1596529450	26900	26900	26900	26900	0
149	20231215	165700	1596529450	26900	26900	26900	26900	0
150	20231215	165600	1596529450	26900	26900	26900	26900	0
151	20231215	165500	1596529450	26900	26900	26900	26900	0
152	20231215	165400	1596529450	26900	26900	26900	26900	6799
153	20231215	165300	1596529450	26900	26900	26900	26900	0
154	20231215	165200	1596529450	26900	26900	26900	26900	0
155	20231215	165100	1596529450	26900	26900	26900	26900	0
156	20231215	165000	1596529450	26900	26900	26900	26900	0
157	20231215	164900	1596529450	26900	26900	26900	26900	0
158	20231215	164800	1596529450	26900	26900	26900	26900	0
159	20231215	164700	1596529450	26900	26900	26900	26900	0
160	20231215	164600	1596529450	26900	26900	26900	26900	0
161	20231215	164500	1596529450	26900	26900	26900	26900	0
162	20231215	164400	1596529450	26900	26900	26900	26900	0
163	20231215	164300	1596529450	26900	26900	26900	26900	0
164	20231215	164200	1596529450	26900	26900	26900	26900	0
165	20231215	164100	1596529450	26900	26900	26900	26900	0
166	20231215	164000	1596529450	26900	26900	26900	26900	0
167	20231215	163900	1596529450	26900	26900	26900	26900	0
168	20231215	163800	1596529450	26900	26900	26900	26900	0
169	20231215	163700	1596529450	26900	26900	26900	26900	0
170	20231215	163600	1596529450	26900	26900	26900	26900	0
171	20231215	163500	1596529450	26900	26900	26900	26900	0
172	20231215	163400	1596529450	26900	26900	26900	26900	0
173	20231215	163300	1596529450	26900	26900	26900	26900	0
174	20231215	163200	1596529450	26900	26900	26900	26900	0
175	20231215	163100	1596529450	26900	26900	26900	26900	0
176	20231215	163000	1596529450	26900	26900	26900	26900	0
177	20231215	162900	1596529450	26900	26900	26900	26900	0
178	20231215	162800	1596529450	26900	26900	26900	26900	0
179	20231215	162700	1596529450	26900	26900	26900	26900	0
180	20231215	162600	1596529450	26900	26900	26900	26900	0
181	20231215	162500	1596529450	26900	26900	26900	26900	0
182	20231215	162400	1596529450	26900	26900	26900	26900	6799
183	20231215	162300	1596529450	26900	26900	26900	26900	0
184	20231215	162200	1596529450	26900	26900	26900	26900	0
185	20231215	162100	1596529450	26900	26900	26900	26900	0
186	20231215	162000	1596529450	26900	26900	26900	26900	0
187	20231215	161900	1596529450	26900	26900	26900	26900	0
188	20231215	161800	1596529450	26900	26900	26900	26900	0
189	20231215	161700	1596529450	26900	26900	26900	26900	0
190	20231215	161600	1596529450	26900	26900	26900	26900	0
191	20231215	161500	1596529450	26900	26900	26900	26900	0
192	20231215	161400	1596529450	26900	26900	26900	26900	0
193	20231215	161300	1596529450	26900	26900	26900	26900	0
194	20231215	161200	1596529450	26900	26900	26900	26900	0
195	20231215	161100	1596529450	26900	26900	26900	26900	0
196	20231215	161000	1596529450	26900	26900	26900	26900	0
197	20231215	160900	1596529450	26900	26900	26900	26900	0
198	20231215	160800	1596529450	26900	26900	26900	26900	0
199	20231215	160700	1596529450	26900	26900	26900	26900	0
200	20231215	160600	1596529450	26900	26900	26900	26900	0
201	20231215	160500	1596529450	26900	26900	26900	26900	0
202	20231215	160400	1596529450	26900	26900	26900	26900	0
203	20231215	160300	1596529450	26900	26900	26900	26900	0
204	20231215	160200	1596529450	26900	26900	26900	26900	0
205	20231215	160100	1596529450	26900	26900	26900	26900	0
206	20231215	160000	1596529450	26900	26900	26900	26900	0
207	20231215	155900	1596529450	26900	26900	26900	26900	0
208	20231215	155800	1596529450	26900	26900	26900	26900	0
209	20231215	155700	1596529450	26900	26900	26900	26900	0
210	20231215	155600	1596529450	26900	26900	26900	26900	0
211	20231215	155500	1596529450	26900	26900	26900	26900	0
212	20231215	155400	1596529450	26900	26900	26900	26900	6799
213	20231215	155300	1596529450	26900	26900	26900	26900	0
214	20231215	155200	1596529450	26900	26900	26900	26900	0
215	20231215	155100	1596529450	26900	26900	26900	26900	0
216	20231215	155000	1596529450	26900	26900	26900	26900	0
217	20231215	154900	1596529450	26900	26900	26900	26900	0
218	20231215	154800	1596529450	26900	26900	26900	26900	0
219	20231215	154700	1596529450	26900	26900	26900	26900	0
220	20231215	154600	1596529450	26900	26900	26900	26900	0
221	20231215	154500	1596529450	26900	26900	26900	26900	0
222	20231215	154400	1596529450	26900	26900	26900	26900	0
223	20231215	154300	1596529450	26900	26900	26900	26900	0
224	20231215	154200	1596529450	26900	26900	26900	26900	0
225	20231215	154100	1596529450	26900	26900	26900	26900	0
226	20231215	154000	1596529450	26900	26900	26900	26900	0
227	20231215	153900	1596529450	26900	26900	26900	26900	0
228	20231215	153800	1596529450	26900	26900	26900	26900	0
229	20231215	153700	1596529450	26900	26900	26900	26900	0
230	20231215	153600	1596529450	26900	26900	26900	26900	0
231	20231215	153500	1596529450	26900	26900	26900	26900	0
232	20231215	153400	1596529450	26900	26900	26900	26900	0
233	20231215	153300	1596529450	26900	26900	26900	26900	0
234	20231215	153200	1596529450	26900	26900	26900	26900	0
235	20231215	153100	1596529450	26900	26900	26900	26900	0
236	20231215	153000	1596529450	26900	26900	26900	26900	6799
237	20231215	152900	1413636350	27200	27200	27200	27200	0
238	20231215	152800	1413636350	27200	27200	27200	27200	0
239	20231215	152700	1413636350	27200	27200	27200	27200	0
240	20231215	152600	1413636350	27200	27200	27200	27200	0
241	20231215	152500	1413636350	27200	27200	27200	27200	0
242	20231215	152400	1413636350	27200	27200	27200	27200	0
243	20231215	152300	1413636350	27200	27200	27200	27200	0
244	20231215	152200	1413636350	27200	27200	27200	27200	0
245	20231215	152100	1413636350	27200	27200	27200	27200	0
246	20231215	152000	1413636350	27200	27200	27200	27200	0
247	20231215	151900	1413636350	27200	27250	27250	27200	10
248	20231215	151800	1413364100	27200	27200	27200	27150	600
249	20231215	151700	1397061950	27250	27150	27250	27150	118
250	20231215	151600	1393848250	27150	27250	27300	27150	1053
251	20231215	151500	1365216250	27250	27250	27250	27150	242
252	20231215	151400	1358621850	27150	27100	27350	27050	1278
253	20231215	151300	1323904800	27100	26900	27100	26900	986
254	20231215	151200	1297249300	26850	26800	26850	26800	216
255	20231215	151100	1291450450	26800	26800	26800	26800	105
256	20231215	151000	1288636450	26800	26850	26850	26800	10
257	20231215	150900	1288368050	26850	26850	26850	26850	16
258	20231215	150800	1287938450	26850	26800	26850	26750	69
259	20231215	150700	1286088250	26800	26800	26800	26800	7
260	20231215	150600	1285900650	26800	26800	26850	26800	783
261	20231215	150500	1264893300	26750	26850	26850	26750	241
262	20231215	150400	1258434400	26800	26800	26800	26800	202
263	20231215	150300	1253020800	26850	26850	26850	26850	71
264	20231215	150200	1251114450	26850	26850	26850	26850	6
265	20231215	150100	1250953350	26800	26800	26800	26800	0
266	20231215	150000	1250953350	26800	26850	26850	26800	105
267	20231215	145900	1248137750	26800	26900	26900	26800	175
268	20231215	145800	1243439400	26900	26900	26900	26900	0
269	20231215	145700	1243439400	26900	26900	26900	26900	1
270	20231215	145600	1243412500	26900	26900	26900	26900	5
271	20231215	145500	1243278000	26900	26950	26950	26900	54
272	20231215	145400	1241824850	26950	26950	26950	26950	20
273	20231215	145300	1241285850	26950	27000	27000	26950	401
274	20231215	145200	1230478400	26950	26950	26950	26950	50
275	20231215	145100	1229130900	26950	26950	26950	26950	5
276	20231215	145000	1228996150	27000	27000	27000	27000	18
277	20231215	144900	1228510150	27000	26950	27000	26950	69
278	20231215	144800	1226647400	27000	27000	27000	27000	2
279	20231215	144700	1226593400	27000	27000	27000	26950	144
280	20231215	144600	1222705850	26950	26950	26950	26950	72
281	20231215	144500	1220765450	26950	26900	26950	26900	11
282	20231215	144400	1220469500	26900	26900	26900	26900	51
283	20231215	144300	1219097600	26900	26900	26900	26900	1
284	20231215	144200	1219070700	26800	26900	26900	26800	40
285	20231215	144100	1217995700	26900	26900	26900	26900	5
286	20231215	144000	1217861200	26800	26800	26800	26800	20
287	20231215	143900	1217325200	26800	26800	26800	26800	1
288	20231215	143800	1217298400	26800	26800	26800	26800	5
289	20231215	143700	1217164400	26750	26800	26900	26750	113
290	20231215	143600	1214138600	26800	26800	26800	26800	1440
291	20231215	143500	1175546600	26900	26850	26900	26800	19
292	20231215	143400	1175037150	26850	26850	26850	26850	0
293	20231215	143300	1175037150	26850	26850	26850	26850	0
294	20231215	143200	1175037150	26850	26850	26850	26850	0
295	20231215	143100	1175037150	26850	26900	26900	26850	104
296	20231215	143000	1172242900	26900	26900	26900	26900	3
297	20231215	142900	1172162200	26900	26900	26900	26900	0
298	20231215	142800	1172162200	26900	26850	26900	26850	19
299	20231215	142700	1171652000	26850	26850	26850	26850	0
300	20231215	142600	1171652000	26850	26850	26850	26850	0
301	20231215	142500	1171652000	26850	26850	26850	26850	0
302	20231215	142400	1171652000	26850	26850	26850	26850	0
303	20231215	142300	1171652000	26850	26850	26850	26850	125
304	20231215	142200	1168295750	26900	26900	26900	26900	0
305	20231215	142100	1168295750	26900	26850	26900	26850	41
306	20231215	142000	1167194850	26800	26800	26800	26800	0
307	20231215	141900	1167194850	26800	26850	26850	26800	935
308	20231215	141800	1142090400	26850	26850	26850	26800	25
309	20231215	141700	1141419700	26850	26800	26850	26800	179
310	20231215	141600	1136620400	26800	26800	26800	26800	54
311	20231215	141500	1135173200	26800	27000	27000	26800	2989
312	20231215	141400	1054775950	27000	27000	27000	27000	7
313	20231215	141300	1054586950	27000	27000	27000	27000	20
314	20231215	141200	1054046950	27000	27000	27000	27000	10
315	20231215	141100	1053776950	27000	27000	27000	26950	15
316	20231215	141000	1053372200	26950	27000	27000	26950	30
317	20231215	140900	1052562700	27000	27000	27000	27000	10
318	20231215	140800	1052292700	27000	27000	27000	27000	9
319	20231215	140700	1052049700	27000	27000	27000	27000	36
320	20231215	140600	1051077700	27000	27050	27050	27000	149
321	20231215	140500	1047053600	27050	27050	27050	27050	0
322	20231215	140400	1047053600	27050	27050	27050	27050	9
323	20231215	140300	1046810150	27050	27050	27050	27050	13
324	20231215	140200	1046458500	27000	27000	27000	27000	273
325	20231215	140100	1039087500	27050	27000	27050	27000	173
326	20231215	140000	1034416450	27000	27000	27000	27000	1
327	20231215	135900	1034389450	27000	27000	27000	27000	18
328	20231215	135800	1033903450	27000	27000	27000	27000	55
329	20231215	135700	1032418450	27000	27000	27000	27000	5
330	20231215	135600	1032283450	27000	27000	27000	27000	1
331	20231215	135500	1032256450	27000	27000	27000	27000	1
332	20231215	135400	1032229450	27000	27000	27000	27000	1
333	20231215	135300	1032202450	27000	27000	27000	27000	10
334	20231215	135200	1031932450	27000	27000	27000	27000	79
335	20231215	135100	1029799450	27000	27000	27000	27000	2
336	20231215	135000	1029745450	27000	26900	27000	26900	585
337	20231215	134900	1013988400	26900	26900	26900	26900	39
338	20231215	134800	1012939300	26900	26900	26900	26900	0
339	20231215	134700	1012939300	26900	26900	26900	26900	18
340	20231215	134600	1012455100	26900	26900	26900	26900	95
341	20231215	134500	1009899600	26900	26900	26900	26900	41
342	20231215	134400	1008796700	26900	26850	26900	26850	37
343	20231215	134300	1007801750	26900	26900	26900	26900	220
344	20231215	134200	1001883750	26900	26900	26900	26900	2
345	20231215	134100	1001829950	26850	26900	26900	26850	71
346	20231215	134000	999923550	26900	26900	26900	26900	1
347	20231215	133900	999896650	26900	26900	26900	26900	117
348	20231215	133800	996749350	26900	26950	26950	26900	201
349	20231215	133700	991342400	26900	26900	26900	26900	0
350	20231215	133600	991342400	26900	26900	26900	26900	0
351	20231215	133500	991342400	26900	26950	26950	26900	36
352	20231215	133400	990373850	26950	27000	27000	26950	363
353	20231215	133300	980586900	27050	27050	27050	27050	1
354	20231215	133200	980559850	27000	27000	27050	27000	63
355	20231215	133100	978858800	27000	27000	27000	27000	1
356	20231215	133000	978831800	27000	27000	27000	27000	1
357	20231215	132900	978804800	26950	26950	26950	26950	0
358	20231215	132800	978804800	26950	26950	26950	26950	111
359	20231215	132700	975813350	26950	26950	26950	26950	48
360	20231215	132600	974519750	26950	26950	26950	26950	46
361	20231215	132500	973280050	26900	26900	26900	26900	9
362	20231215	132400	973037950	26950	26950	26950	26950	0
363	20231215	132300	973037950	26950	26950	26950	26950	3
364	20231215	132200	972957100	26900	26900	26900	26900	5
365	20231215	132100	972822600	26900	26850	26950	26850	68
366	20231215	132000	970996250	26900	26900	26900	26900	15
367	20231215	131900	970592750	26900	26900	26900	26900	325
368	20231215	131800	961850250	26950	26950	26950	26950	1
369	20231215	131700	961823300	26950	26950	26950	26950	0
370	20231215	131600	961823300	26950	26950	26950	26900	4
371	20231215	131500	961715600	26950	26950	26950	26950	1
372	20231215	131400	961688650	26900	26900	26900	26900	205
373	20231215	131300	956174150	26950	26950	26950	26950	1
374	20231215	131200	956147200	26950	26950	26950	26950	0
375	20231215	131100	956147200	26950	26950	26950	26950	0
376	20231215	131000	956147200	26950	26950	26950	26950	4
377	20231215	130900	956039400	26950	26950	26950	26950	0
378	20231215	130800	956039400	26950	27050	27050	26950	12
379	20231215	130700	955715900	27050	27050	27050	27050	3
380	20231215	130600	955634750	27050	27050	27050	27050	371
381	20231215	130500	945599200	27050	27050	27050	27050	0
382	20231215	130400	945599200	27050	27050	27050	27050	0
383	20231215	130300	945599200	27050	27050	27050	27050	0
384	20231215	130200	945599200	27050	27050	27050	27050	1
385	20231215	130100	945572150	27050	27050	27050	27050	1
386	20231215	130000	945545100	26900	26900	26900	26900	0
387	20231215	125900	945545100	26900	26950	26950	26900	550
388	20231215	125800	930742000	26950	26950	26950	26950	0
389	20231215	125700	930742000	26950	26950	26950	26950	0
390	20231215	125600	930742000	26950	26950	26950	26950	150
391	20231215	125500	926699500	26950	26950	26950	26950	1
392	20231215	125400	926672550	26950	26950	26950	26950	0
393	20231215	125300	926672550	26950	26950	26950	26950	3
394	20231215	125200	926591700	26950	27000	27000	26950	60
395	20231215	125100	924974650	26950	26950	26950	26950	0
396	20231215	125000	924974650	26950	26950	26950	26950	0
397	20231215	124900	924974650	26950	27000	27000	26950	80
398	20231215	124800	922818400	27000	27000	27000	27000	0
399	20231215	124700	922818400	27000	27000	27000	27000	0
400	20231215	124600	922818400	27000	27000	27000	27000	0
401	20231215	124500	922818400	27000	27000	27000	26950	6
402	20231215	124400	922656450	27000	27000	27000	27000	11
403	20231215	124300	922359450	27000	27000	27000	27000	20
404	20231215	124200	921819450	26900	26950	26950	26900	48
405	20231215	124100	920528200	26950	26950	26950	26950	0
406	20231215	124000	920528200	26950	26950	26950	26950	0
407	20231215	123900	920528200	26950	26950	26950	26950	3
408	20231215	123800	920447350	26950	26950	26950	26950	33
409	20231215	123700	919558000	26950	27000	27000	26950	122
410	20231215	123600	916267600	27000	27000	27000	27000	1
411	20231215	123500	916240600	27200	27150	27200	27150	372
412	20231215	123400	906131200	26950	26950	26950	26950	344
413	20231215	123300	896860400	26950	26950	26950	26950	70
414	20231215	123200	894973900	26950	26950	26950	26950	5
415	20231215	123100	894839150	26950	26950	26950	26950	38
416	20231215	123000	893815050	26950	27000	27000	26950	78
417	20231215	122900	891711950	27100	27100	27100	27100	0
418	20231215	122800	891711950	27100	27100	27100	27100	369
419	20231215	122700	881712050	27100	27050	27100	27050	50
420	20231215	122600	880359450	27050	27000	27050	27000	125
421	20231215	122500	876978250	26950	26950	26950	26950	5
422	20231215	122400	876843500	26950	26950	26950	26950	100
423	20231215	122300	874148500	27000	27000	27000	27000	0
424	20231215	122200	874148500	27000	27000	27000	27000	2
425	20231215	122100	874094500	27000	27000	27000	27000	0
426	20231215	122000	874094500	27000	27000	27000	27000	0
427	20231215	121900	874094500	27000	27000	27000	27000	0
428	20231215	121800	874094500	27000	27000	27000	27000	401
429	20231215	121700	863267500	27050	27050	27050	27050	1
430	20231215	121600	863240450	27050	27050	27050	27050	0
431	20231215	121500	863240450	27050	27050	27050	27050	1
432	20231215	121400	863213400	27000	27000	27000	27000	10
433	20231215	121300	862943400	27050	27050	27050	27050	1
434	20231215	121200	862916350	27050	27050	27050	27050	0
435	20231215	121100	862916350	27050	27050	27050	27050	0
436	20231215	121000	862916350	27050	27050	27050	27050	1
437	20231215	120900	862889300	27050	27050	27050	27050	11
438	20231215	120800	862591750	27100	27100	27100	27100	37
439	20231215	120700	861589050	27000	27000	27000	27000	22
440	20231215	120600	860995050	27000	27000	27000	27000	0
441	20231215	120500	860995050	27000	27000	27000	27000	0
442	20231215	120400	860995050	27000	27000	27000	27000	10
443	20231215	120300	860725050	27000	27000	27000	27000	33
444	20231215	120200	859834050	27000	27000	27000	27000	0
445	20231215	120100	859834050	27000	27050	27050	27000	165
446	20231215	120000	855370850	27050	27050	27050	27050	0
447	20231215	115900	855370850	27050	27050	27050	27050	0
448	20231215	115800	855370850	27050	27050	27050	27050	0
449	20231215	115700	855370850	27050	27050	27050	27050	0
450	20231215	115600	855370850	27050	27050	27050	27050	0
451	20231215	115500	855370850	27050	27050	27050	27050	2
452	20231215	115400	855316750	27050	27050	27050	27050	0
453	20231215	115300	855316750	27050	27050	27050	27050	0
454	20231215	115200	855316750	27050	27050	27050	27050	120
455	20231215	115100	852070750	27050	27000	27050	26900	5
456	20231215	115000	851935850	27000	27000	27000	27000	78
457	20231215	114900	849829850	27000	27000	27000	27000	0
458	20231215	114800	849829850	27000	27000	27000	27000	50
459	20231215	114700	848479850	27000	26900	27000	26850	313
460	20231215	114600	840063800	27000	27000	27000	27000	0
461	20231215	114500	840063800	27000	26900	27000	26900	14
462	20231215	114400	839685900	26900	26900	26900	26900	96
463	20231215	114300	837103500	26900	26900	26900	26900	290
464	20231215	114200	829302500	26900	26900	26900	26900	2
465	20231215	114100	829248700	27000	27000	27000	27000	5
466	20231215	114000	829113700	27050	27050	27050	27050	5
467	20231215	113900	828978450	27050	27050	27050	27050	2
468	20231215	113800	828924350	27050	27050	27050	27050	11
469	20231215	113700	828626800	27050	27050	27050	27050	0
470	20231215	113600	828626800	27050	26900	27050	26900	90
471	20231215	113500	826204300	26900	26900	26900	26900	4
472	20231215	113400	826096700	26900	27050	27050	26900	1732
473	20231215	113300	779429650	27050	27050	27050	27050	0
474	20231215	113200	779429650	27050	27050	27050	27050	105
475	20231215	113100	776589400	27050	27050	27050	27050	0
476	20231215	113000	776589400	27050	27050	27050	27050	0
477	20231215	112900	776589400	27050	27050	27050	27050	131
478	20231215	112800	773045850	27000	27000	27000	27000	0
479	20231215	112700	773045850	27000	27000	27000	27000	1
480	20231215	112600	773018850	27000	27000	27000	27000	0
481	20231215	112500	773018850	27000	27000	27000	27000	2
482	20231215	112400	772964850	27050	27050	27050	27050	86
483	20231215	112300	770638550	27150	27050	27150	27050	11
484	20231215	112200	770340900	27000	27000	27000	27000	3
485	20231215	112100	770259900	27000	27050	27050	27000	84
486	20231215	112000	767991850	27000	27000	27000	27000	108
487	20231215	111900	765075850	27050	27050	27050	27050	160
488	20231215	111800	760747850	27100	27100	27100	27100	32
489	20231215	111700	759880650	27050	27050	27050	27050	0
490	20231215	111600	759880650	27050	27050	27050	27050	1
491	20231215	111500	759853600	27050	27050	27050	27050	7
492	20231215	111400	759664250	27100	27100	27100	27100	0
493	20231215	111300	759664250	27100	27050	27100	27050	53
494	20231215	111200	758228000	27050	27050	27050	27050	0
495	20231215	111100	758228000	27050	27050	27050	27050	0
496	20231215	111000	758228000	27050	27050	27050	27050	0
497	20231215	110900	758228000	27050	27050	27100	27050	51
498	20231215	110800	756848400	27050	27050	27050	27050	10
499	20231215	110700	756577900	27050	27000	27050	27000	181
500	20231215	110600	751690650	27050	27050	27050	27050	50
501	20231215	110500	750338150	27050	27050	27050	27050	23
502	20231215	110400	749716000	26950	26950	26950	26950	51
503	20231215	110300	748341550	27050	27050	27050	27050	2
504	20231215	110200	748287450	26950	26950	26950	26950	0
505	20231215	110100	748287450	26950	26950	26950	26950	25
506	20231215	110000	747613700	26900	26900	26900	26900	0
507	20231215	105900	747613700	26900	26900	26900	26900	0
508	20231215	105800	747613700	26900	26950	26950	26900	88
509	20231215	105700	745245000	26950	26900	26950	26900	67
510	20231215	105600	743441600	26900	26900	26900	26900	0
511	20231215	105500	743441600	26900	26900	26950	26900	5
512	20231215	105400	743307050	26950	26950	26950	26950	178
513	20231215	105300	738509950	26950	26950	26950	26950	4
514	20231215	105200	738402150	27100	26950	27100	26950	6
515	20231215	105100	738240300	26950	27000	27000	26950	113
516	20231215	105000	735193050	26950	27000	27000	26950	16
517	20231215	104900	734761100	27000	27000	27000	27000	3
518	20231215	104800	734680100	27100	27000	27100	27000	19
519	20231215	104700	734166000	27000	27000	27050	27000	21
520	20231215	104600	733598500	27000	27000	27000	27000	56
521	20231215	104500	732086500	27000	27000	27000	27000	98
522	20231215	104400	729440500	27000	26900	27000	26900	211
523	20231215	104300	723758700	26900	26950	26950	26900	208
524	20231215	104200	718158400	26950	26900	26950	26900	12
525	20231215	104100	717835050	26950	26900	26950	26900	631
526	20231215	104000	700860600	27000	26900	27000	26900	387
527	20231215	103900	690449200	26900	27050	27050	26900	2649
528	20231215	103800	618929400	27050	27050	27050	27050	334
529	20231215	103700	609894700	27200	27150	27200	27050	1827
530	20231215	103600	560346250	27200	27200	27200	27200	20
531	20231215	103500	559802250	27150	27150	27150	27150	41
532	20231215	103400	558689100	27300	27300	27300	27150	1002
533	20231215	103300	531448300	27300	27300	27300	27300	8
534	20231215	103200	531229900	27300	27300	27300	27300	1
535	20231215	103100	531202600	27350	27250	27350	27250	5
536	20231215	103000	531066200	27250	27250	27250	27250	1
537	20231215	102900	531038950	27200	27200	27200	27200	30
538	20231215	102800	530222950	27200	27250	27250	27200	670
539	20231215	102700	511980700	27250	27250	27250	27250	0
540	20231215	102600	511980700	27250	27300	27300	27250	500
541	20231215	102500	498351600	27350	27350	27350	27350	19
542	20231215	102400	497831950	27300	27300	27300	27300	2
543	20231215	102300	497777350	27300	27300	27300	27300	28
544	20231215	102200	497012950	27250	27300	27300	27250	443
545	20231215	102100	484941050	27300	27300	27300	27300	0
546	20231215	102000	484941050	27300	27300	27300	27300	0
547	20231215	101900	484941050	27300	27300	27300	27300	101
548	20231215	101800	482183750	27300	27350	27350	27300	30
549	20231215	101700	481364600	27350	27350	27400	27300	14
550	20231215	101600	480982100	27300	27350	27350	27300	11
551	20231215	101500	480681750	27250	27250	27250	27250	5
552	20231215	101400	480545500	27300	27450	27450	27300	481
553	20231215	101300	467414050	27450	27300	27450	27300	61
554	20231215	101200	465748600	27350	27350	27450	27350	14
555	20231215	101100	465365600	27450	27450	27450	27450	1
556	20231215	101000	465338150	27300	27300	27300	27300	105
557	20231215	100900	462471650	27300	27300	27300	27300	85
558	20231215	100800	460151150	27300	27300	27300	27300	0
559	20231215	100700	460151150	27300	27300	27300	27300	0
560	20231215	100600	460151150	27300	27300	27300	27300	0
561	20231215	100500	460151150	27300	27250	27300	27250	25
562	20231215	100400	459469150	27300	27350	27350	27250	842
563	20231215	100300	436465850	27350	27300	27350	27300	47
564	20231215	100200	435180450	27350	27350	27350	27350	211
565	20231215	100100	429409600	27350	27250	27350	27250	872
566	20231215	100000	405586950	27300	27250	27300	27250	355
567	20231215	095900	395895650	27300	27300	27300	27250	14
568	20231215	095800	395513500	27300	27250	27300	27250	51
569	20231215	095700	394121700	27200	27200	27200	27200	150
570	20231215	095600	390041700	27250	27250	27250	27250	270
571	20231215	095500	382684200	27200	27200	27200	27200	0
572	20231215	095400	382684200	27200	27300	27300	27200	56
573	20231215	095300	381160500	27350	27200	27350	27200	52
574	20231215	095200	379741400	27350	27350	27350	27350	37
575	20231215	095100	378729450	27200	27250	27250	27200	178
576	20231215	095000	373881500	27250	27250	27250	27250	31
577	20231215	094900	373036750	27250	27250	27250	27250	91
578	20231215	094800	370557000	27250	27250	27250	27250	13
579	20231215	094700	370202750	27250	27300	27300	27250	148
580	20231215	094600	366167800	27300	27300	27300	27300	49
581	20231215	094500	364830100	27250	27250	27300	27250	69
582	20231215	094400	362946700	27250	27250	27250	27250	17
583	20231215	094300	362483450	27250	27300	27300	27200	361
584	20231215	094200	352640600	27350	27350	27350	27350	1
585	20231215	094100	352613250	27300	27250	27300	27250	204
586	20231215	094000	347045500	27200	27300	27300	27200	300
587	20231215	093900	338884600	27300	27300	27350	27200	968
588	20231215	093800	312498650	27350	27350	27350	27350	92
589	20231215	093700	309982450	27350	27400	27400	27350	70
590	20231215	093600	308066700	27400	27400	27400	27400	63
591	20231215	093500	306340500	27450	27450	27450	27400	130
592	20231215	093400	302775000	27400	27400	27450	27400	99
593	20231215	093300	300061850	27400	27500	27500	27400	121
594	20231215	093200	296740000	27500	27500	27500	27500	12
595	20231215	093100	296410000	27500	27400	27500	27400	21
596	20231215	093000	295832600	27400	27550	27550	27400	15
597	20231215	092900	295421450	27500	27500	27500	27400	154
598	20231215	092800	291195750	27400	27400	27450	27350	3189
599	20231215	092700	203929600	27450	27500	27500	27400	1060
600	20231215	092600	174839000	27500	27500	27500	27500	10
601	20231215	092500	174564000	27500	27500	27500	27500	2
602	20231215	092400	174509000	27500	27650	27650	27500	9
603	20231215	092300	174261350	27500	27500	27500	27500	10
604	20231215	092200	173986350	27500	27500	27500	27500	40
605	20231215	092100	172886350	27500	27500	27500	27500	63
606	20231215	092000	171153850	27500	27650	27650	27500	1503
607	20231215	091900	129820600	27650	27550	27650	27550	326
608	20231215	091800	120829650	27550	27550	27550	27550	58
609	20231215	091700	119231750	27600	27600	27600	27600	0
610	20231215	091600	119231750	27600	27600	27600	27600	0
611	20231215	091500	119231750	27600	27750	27750	27600	620
612	20231215	091400	102052650	27750	27700	27750	27700	2
613	20231215	091300	101997200	27650	27650	27650	27650	1
614	20231215	091200	101969550	27650	27650	27650	27650	152
615	20231215	091100	97766750	27650	27650	27650	27650	6
616	20231215	091000	97600850	27600	27600	27600	27600	6
617	20231215	090900	97435250	27600	27600	27600	27600	0
618	20231215	090800	97435250	27600	27450	27600	27450	186
619	20231215	090700	92309600	27450	27400	27450	27400	57
620	20231215	090600	90745100	27400	27500	27500	27400	288
621	20231215	090500	82834700	27600	27550	27600	27500	344
622	20231215	090400	73372100	27600	27800	27800	27600	335
623	20231215	090300	64098400	27800	28050	28050	27750	399
624	20231215	090200	52988500	28150	28150	28150	28150	50
625	20231215	090100	51581000	28150	28150	28150	28150	5
626	20231215	090000	51440250	28200	28200	28200	28000	1800