KissMeData/100120/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200400	293118600	26750	26750	26750	26750	769
3	20231218	200300	293118600	26750	26750	26750	26750	0
4	20231218	200200	293118600	26750	26750	26750	26750	0
5	20231218	200100	293118600	26750	26750	26750	26750	0
6	20231218	200000	293118600	26750	26750	26750	26750	0
7	20231218	195900	293118600	26750	26750	26750	26750	0
8	20231218	195800	293118600	26750	26750	26750	26750	0
9	20231218	195700	293118600	26750	26750	26750	26750	0
10	20231218	195600	293118600	26750	26750	26750	26750	0
11	20231218	195500	293118600	26750	26750	26750	26750	0
12	20231218	195400	293118600	26750	26750	26750	26750	0
13	20231218	195300	293118600	26750	26750	26750	26750	0
14	20231218	195200	293118600	26750	26750	26750	26750	0
15	20231218	195100	293118600	26750	26750	26750	26750	0
16	20231218	195000	293118600	26750	26750	26750	26750	0
17	20231218	194900	293118600	26750	26750	26750	26750	0
18	20231218	194800	293118600	26750	26750	26750	26750	0
19	20231218	194700	293118600	26750	26750	26750	26750	0
20	20231218	194600	293118600	26750	26750	26750	26750	0
21	20231218	194500	293118600	26750	26750	26750	26750	0
22	20231218	194400	293118600	26750	26750	26750	26750	0
23	20231218	194300	293118600	26750	26750	26750	26750	0
24	20231218	194200	293118600	26750	26750	26750	26750	0
25	20231218	194100	293118600	26750	26750	26750	26750	0
26	20231218	194000	293118600	26750	26750	26750	26750	0
27	20231218	193900	293118600	26750	26750	26750	26750	0
28	20231218	193800	293118600	26750	26750	26750	26750	0
29	20231218	193700	293118600	26750	26750	26750	26750	0
30	20231218	193600	293118600	26750	26750	26750	26750	0
31	20231218	193500	293118600	26750	26750	26750	26750	0
32	20231218	193400	293118600	26750	26750	26750	26750	769
33	20231218	193300	293118600	26750	26750	26750	26750	0
34	20231218	193200	293118600	26750	26750	26750	26750	0
35	20231218	193100	293118600	26750	26750	26750	26750	0
36	20231218	193000	293118600	26750	26750	26750	26750	0
37	20231218	192900	293118600	26750	26750	26750	26750	0
38	20231218	192800	293118600	26750	26750	26750	26750	0
39	20231218	192700	293118600	26750	26750	26750	26750	0
40	20231218	192600	293118600	26750	26750	26750	26750	0
41	20231218	192500	293118600	26750	26750	26750	26750	0
42	20231218	192400	293118600	26750	26750	26750	26750	0
43	20231218	192300	293118600	26750	26750	26750	26750	0
44	20231218	192200	293118600	26750	26750	26750	26750	0
45	20231218	192100	293118600	26750	26750	26750	26750	0
46	20231218	192000	293118600	26750	26750	26750	26750	0
47	20231218	191900	293118600	26750	26750	26750	26750	0
48	20231218	191800	293118600	26750	26750	26750	26750	0
49	20231218	191700	293118600	26750	26750	26750	26750	0
50	20231218	191600	293118600	26750	26750	26750	26750	0
51	20231218	191500	293118600	26750	26750	26750	26750	0
52	20231218	191400	293118600	26750	26750	26750	26750	0
53	20231218	191300	293118600	26750	26750	26750	26750	0
54	20231218	191200	293118600	26750	26750	26750	26750	0
55	20231218	191100	293118600	26750	26750	26750	26750	0
56	20231218	191000	293118600	26750	26750	26750	26750	0
57	20231218	190900	293118600	26750	26750	26750	26750	0
58	20231218	190800	293118600	26750	26750	26750	26750	0
59	20231218	190700	293118600	26750	26750	26750	26750	0
60	20231218	190600	293118600	26750	26750	26750	26750	0
61	20231218	190500	293118600	26750	26750	26750	26750	0
62	20231218	190400	293118600	26750	26750	26750	26750	769
63	20231218	190300	293118600	26750	26750	26750	26750	0
64	20231218	190200	293118600	26750	26750	26750	26750	0
65	20231218	190100	293118600	26750	26750	26750	26750	0
66	20231218	190000	293118600	26750	26750	26750	26750	0
67	20231218	185900	293118600	26750	26750	26750	26750	0
68	20231218	185800	293118600	26750	26750	26750	26750	0
69	20231218	185700	293118600	26750	26750	26750	26750	0
70	20231218	185600	293118600	26750	26750	26750	26750	0
71	20231218	185500	293118600	26750	26750	26750	26750	0
72	20231218	185400	293118600	26750	26750	26750	26750	0
73	20231218	185300	293118600	26750	26750	26750	26750	0
74	20231218	185200	293118600	26750	26750	26750	26750	0
75	20231218	185100	293118600	26750	26750	26750	26750	0
76	20231218	185000	293118600	26750	26750	26750	26750	0
77	20231218	184900	293118600	26750	26750	26750	26750	0
78	20231218	184800	293118600	26750	26750	26750	26750	0
79	20231218	184700	293118600	26750	26750	26750	26750	0
80	20231218	184600	293118600	26750	26750	26750	26750	0
81	20231218	184500	293118600	26750	26750	26750	26750	0
82	20231218	184400	293118600	26750	26750	26750	26750	0
83	20231218	184300	293118600	26750	26750	26750	26750	0
84	20231218	184200	293118600	26750	26750	26750	26750	0
85	20231218	184100	293118600	26750	26750	26750	26750	0
86	20231218	184000	293118600	26750	26750	26750	26750	0
87	20231218	183900	293118600	26750	26750	26750	26750	0
88	20231218	183800	293118600	26750	26750	26750	26750	0
89	20231218	183700	293118600	26750	26750	26750	26750	0
90	20231218	183600	293118600	26750	26750	26750	26750	0
91	20231218	183500	293118600	26750	26750	26750	26750	0
92	20231218	183400	293118600	26750	26750	26750	26750	769
93	20231218	183300	293118600	26750	26750	26750	26750	0
94	20231218	183200	293118600	26750	26750	26750	26750	0
95	20231218	183100	293118600	26750	26750	26750	26750	0
96	20231218	183000	293118600	26750	26750	26750	26750	0
97	20231218	182900	293118600	26750	26750	26750	26750	0
98	20231218	182800	293118600	26750	26750	26750	26750	0
99	20231218	182700	293118600	26750	26750	26750	26750	0
100	20231218	182600	293118600	26750	26750	26750	26750	0
101	20231218	182500	293118600	26750	26750	26750	26750	0
102	20231218	182400	293118600	26750	26750	26750	26750	0
103	20231218	182300	293118600	26750	26750	26750	26750	0
104	20231218	182200	293118600	26750	26750	26750	26750	0
105	20231218	182100	293118600	26750	26750	26750	26750	0
106	20231218	182000	293118600	26750	26750	26750	26750	0
107	20231218	181900	293118600	26750	26750	26750	26750	0
108	20231218	181800	293118600	26750	26750	26750	26750	0
109	20231218	181700	293118600	26750	26750	26750	26750	0
110	20231218	181600	293118600	26750	26750	26750	26750	0
111	20231218	181500	293118600	26750	26750	26750	26750	0
112	20231218	181400	293118600	26750	26750	26750	26750	0
113	20231218	181300	293118600	26750	26750	26750	26750	0
114	20231218	181200	293118600	26750	26750	26750	26750	0
115	20231218	181100	293118600	26750	26750	26750	26750	0
116	20231218	181000	293118600	26750	26750	26750	26750	0
117	20231218	180900	293118600	26750	26750	26750	26750	0
118	20231218	180800	293118600	26750	26750	26750	26750	0
119	20231218	180700	293118600	26750	26750	26750	26750	0
120	20231218	180600	293118600	26750	26750	26750	26750	0
121	20231218	180500	293118600	26750	26750	26750	26750	0
122	20231218	180400	293118600	26750	26750	26750	26750	769
123	20231218	180300	293118600	26750	26750	26750	26750	0
124	20231218	180200	293118600	26750	26750	26750	26750	0
125	20231218	180100	293118600	26750	26750	26750	26750	0
126	20231218	180000	293118600	26750	26750	26750	26750	0
127	20231218	175900	293118600	26750	26750	26750	26750	0
128	20231218	175800	293118600	26750	26750	26750	26750	0
129	20231218	175700	293118600	26750	26750	26750	26750	0
130	20231218	175600	293118600	26750	26750	26750	26750	0
131	20231218	175500	293118600	26750	26750	26750	26750	0
132	20231218	175400	293118600	26750	26750	26750	26750	0
133	20231218	175300	293118600	26750	26750	26750	26750	0
134	20231218	175200	293118600	26750	26750	26750	26750	0
135	20231218	175100	293118600	26750	26750	26750	26750	0
136	20231218	175000	293118600	26750	26750	26750	26750	0
137	20231218	174900	293118600	26750	26750	26750	26750	0
138	20231218	174800	293118600	26750	26750	26750	26750	0
139	20231218	174700	293118600	26750	26750	26750	26750	0
140	20231218	174600	293118600	26750	26750	26750	26750	0
141	20231218	174500	293118600	26750	26750	26750	26750	0
142	20231218	174400	293118600	26750	26750	26750	26750	0
143	20231218	174300	293118600	26750	26750	26750	26750	0
144	20231218	174200	293118600	26750	26750	26750	26750	0
145	20231218	174100	293118600	26750	26750	26750	26750	0
146	20231218	174000	293118600	26750	26750	26750	26750	0
147	20231218	173900	293118600	26750	26750	26750	26750	0
148	20231218	173800	293118600	26750	26750	26750	26750	0
149	20231218	173700	293118600	26750	26750	26750	26750	0
150	20231218	173600	293118600	26750	26750	26750	26750	0
151	20231218	173500	293118600	26750	26750	26750	26750	0
152	20231218	173400	293118600	26750	26750	26750	26750	769
153	20231218	173300	293118600	26750	26750	26750	26750	0
154	20231218	173200	293118600	26750	26750	26750	26750	0
155	20231218	173100	293118600	26750	26750	26750	26750	0
156	20231218	173000	293118600	26750	26750	26750	26750	0
157	20231218	172900	293118600	26750	26750	26750	26750	0
158	20231218	172800	293118600	26750	26750	26750	26750	0
159	20231218	172700	293118600	26750	26750	26750	26750	0
160	20231218	172600	293118600	26750	26750	26750	26750	0
161	20231218	172500	293118600	26750	26750	26750	26750	0
162	20231218	172400	293118600	26750	26750	26750	26750	0
163	20231218	172300	293118600	26750	26750	26750	26750	0
164	20231218	172200	293118600	26750	26750	26750	26750	0
165	20231218	172100	293118600	26750	26750	26750	26750	0
166	20231218	172000	293118600	26750	26750	26750	26750	0
167	20231218	171900	293118600	26750	26750	26750	26750	0
168	20231218	171800	293118600	26750	26750	26750	26750	0
169	20231218	171700	293118600	26750	26750	26750	26750	0
170	20231218	171600	293118600	26750	26750	26750	26750	0
171	20231218	171500	293118600	26750	26750	26750	26750	0
172	20231218	171400	293118600	26750	26750	26750	26750	0
173	20231218	171300	293118600	26750	26750	26750	26750	0
174	20231218	171200	293118600	26750	26750	26750	26750	0
175	20231218	171100	293118600	26750	26750	26750	26750	0
176	20231218	171000	293118600	26750	26750	26750	26750	0
177	20231218	170900	293118600	26750	26750	26750	26750	0
178	20231218	170800	293118600	26750	26750	26750	26750	0
179	20231218	170700	293118600	26750	26750	26750	26750	0
180	20231218	170600	293118600	26750	26750	26750	26750	0
181	20231218	170500	293118600	26750	26750	26750	26750	0
182	20231218	170400	293118600	26750	26750	26750	26750	769
183	20231218	170300	293118600	26750	26750	26750	26750	0
184	20231218	170200	293118600	26750	26750	26750	26750	0
185	20231218	170100	293118600	26750	26750	26750	26750	0
186	20231218	170000	293118600	26750	26750	26750	26750	0
187	20231218	165900	293118600	26750	26750	26750	26750	0
188	20231218	165800	293118600	26750	26750	26750	26750	0
189	20231218	165700	293118600	26750	26750	26750	26750	0
190	20231218	165600	293118600	26750	26750	26750	26750	0
191	20231218	165500	293118600	26750	26750	26750	26750	0
192	20231218	165400	293118600	26750	26750	26750	26750	0
193	20231218	165300	293118600	26750	26750	26750	26750	0
194	20231218	165200	293118600	26750	26750	26750	26750	0
195	20231218	165100	293118600	26750	26750	26750	26750	0
196	20231218	165000	293118600	26750	26750	26750	26750	0
197	20231218	164900	293118600	26750	26750	26750	26750	0
198	20231218	164800	293118600	26750	26750	26750	26750	0
199	20231218	164700	293118600	26750	26750	26750	26750	0
200	20231218	164600	293118600	26750	26750	26750	26750	0
201	20231218	164500	293118600	26750	26750	26750	26750	0
202	20231218	164400	293118600	26750	26750	26750	26750	0
203	20231218	164300	293118600	26750	26750	26750	26750	0
204	20231218	164200	293118600	26750	26750	26750	26750	0
205	20231218	164100	293118600	26750	26750	26750	26750	0
206	20231218	164000	293118600	26750	26750	26750	26750	0
207	20231218	163900	293118600	26750	26750	26750	26750	0
208	20231218	163800	293118600	26750	26750	26750	26750	0
209	20231218	163700	293118600	26750	26750	26750	26750	0
210	20231218	163600	293118600	26750	26750	26750	26750	0
211	20231218	163500	293118600	26750	26750	26750	26750	0
212	20231218	163400	293118600	26750	26750	26750	26750	769
213	20231218	163300	293118600	26750	26750	26750	26750	0
214	20231218	163200	293118600	26750	26750	26750	26750	0
215	20231218	163100	293118600	26750	26750	26750	26750	0
216	20231218	163000	293118600	26750	26750	26750	26750	0
217	20231218	162900	293118600	26750	26750	26750	26750	0
218	20231218	162800	293118600	26750	26750	26750	26750	0
219	20231218	162700	293118600	26750	26750	26750	26750	0
220	20231218	162600	293118600	26750	26750	26750	26750	0
221	20231218	162500	293118600	26750	26750	26750	26750	0
222	20231218	162400	293118600	26750	26750	26750	26750	0
223	20231218	162300	293118600	26750	26750	26750	26750	0
224	20231218	162200	293118600	26750	26750	26750	26750	0
225	20231218	162100	293118600	26750	26750	26750	26750	0
226	20231218	162000	293118600	26750	26750	26750	26750	0
227	20231218	161900	293118600	26750	26750	26750	26750	0
228	20231218	161800	293118600	26750	26750	26750	26750	0
229	20231218	161700	293118600	26750	26750	26750	26750	0
230	20231218	161600	293118600	26750	26750	26750	26750	0
231	20231218	161500	293118600	26750	26750	26750	26750	0
232	20231218	161400	293118600	26750	26750	26750	26750	0
233	20231218	161300	293118600	26750	26750	26750	26750	0
234	20231218	161200	293118600	26750	26750	26750	26750	0
235	20231218	161100	293118600	26750	26750	26750	26750	0
236	20231218	161000	293118600	26750	26750	26750	26750	0
237	20231218	160900	293118600	26750	26750	26750	26750	0
238	20231218	160800	293118600	26750	26750	26750	26750	0
239	20231218	160700	293118600	26750	26750	26750	26750	0
240	20231218	160600	293118600	26750	26750	26750	26750	0
241	20231218	160500	293118600	26750	26750	26750	26750	0
242	20231218	160400	293118600	26750	26750	26750	26750	769
243	20231218	160300	293118600	26750	26750	26750	26750	0
244	20231218	160200	293118600	26750	26750	26750	26750	0
245	20231218	160100	293118600	26750	26750	26750	26750	0
246	20231218	160000	293118600	26750	26750	26750	26750	0
247	20231218	155900	293118600	26750	26750	26750	26750	0
248	20231218	155800	293118600	26750	26750	26750	26750	0
249	20231218	155700	293118600	26750	26750	26750	26750	0
250	20231218	155600	293118600	26750	26750	26750	26750	0
251	20231218	155500	293118600	26750	26750	26750	26750	0
252	20231218	155400	293118600	26750	26750	26750	26750	0
253	20231218	155300	293118600	26750	26750	26750	26750	0
254	20231218	155200	293118600	26750	26750	26750	26750	0
255	20231218	155100	293118600	26750	26750	26750	26750	0
256	20231218	155000	293118600	26750	26750	26750	26750	0
257	20231218	154900	293118600	26750	26750	26750	26750	0
258	20231218	154800	293118600	26750	26750	26750	26750	0
259	20231218	154700	293118600	26750	26750	26750	26750	0
260	20231218	154600	293118600	26750	26750	26750	26750	0
261	20231218	154500	293118600	26750	26750	26750	26750	0
262	20231218	154400	293118600	26750	26750	26750	26750	0
263	20231218	154300	293118600	26750	26750	26750	26750	0
264	20231218	154200	293118600	26750	26750	26750	26750	0
265	20231218	154100	293118600	26750	26750	26750	26750	0
266	20231218	154000	293118600	26750	26750	26750	26750	0
267	20231218	153900	293118600	26750	26750	26750	26750	0
268	20231218	153800	293118600	26750	26750	26750	26750	0
269	20231218	153700	293118600	26750	26750	26750	26750	0
270	20231218	153600	293118600	26750	26750	26750	26750	0
271	20231218	153500	293118600	26750	26750	26750	26750	0
272	20231218	153400	293118600	26750	26750	26750	26750	769
273	20231218	153300	293118600	26750	26750	26750	26750	0
274	20231218	153200	293118600	26750	26750	26750	26750	0
275	20231218	153100	293118600	26750	26750	26750	26750	0
276	20231218	153000	293118600	26750	26750	26750	26750	769
277	20231218	152900	272547850	26650	26650	26650	26650	0
278	20231218	152800	272547850	26650	26650	26650	26650	0
279	20231218	152700	272547850	26650	26650	26650	26650	0
280	20231218	152600	272547850	26650	26650	26650	26650	0
281	20231218	152500	272547850	26650	26650	26650	26650	0
282	20231218	152400	272547850	26650	26650	26650	26650	0
283	20231218	152300	272547850	26650	26650	26650	26650	0
284	20231218	152200	272547850	26650	26650	26650	26650	0
285	20231218	152100	272547850	26650	26650	26650	26650	0
286	20231218	152000	272547850	26650	26650	26650	26650	0
287	20231218	151900	272547850	26650	26650	26650	26650	21
288	20231218	151800	271988200	26650	26700	26700	26650	18
289	20231218	151700	271508450	26700	26700	26700	26700	9
290	20231218	151600	271268150	26700	26700	26700	26700	0
291	20231218	151500	271268150	26700	26700	26700	26700	8
292	20231218	151400	271054550	26650	26650	26650	26650	4
293	20231218	151300	270947950	26700	26700	26700	26700	0
294	20231218	151200	270947950	26700	26700	26700	26700	8
295	20231218	151100	270734350	26650	26650	26650	26650	20
296	20231218	151000	270201350	26700	26600	26700	26600	14
297	20231218	150900	269827650	26600	26600	26600	26600	0
298	20231218	150800	269827650	26600	26600	26600	26600	51
299	20231218	150700	268471050	26700	26700	26700	26700	16
300	20231218	150600	268043850	26600	26600	26600	26600	6
301	20231218	150500	267884250	26700	26700	26700	26700	0
302	20231218	150400	267884250	26700	26700	26700	26700	12
303	20231218	150300	267563850	26700	26700	26700	26700	0
304	20231218	150200	267563850	26700	26700	26700	26700	4
305	20231218	150100	267457050	26600	26600	26600	26600	0
306	20231218	150000	267457050	26600	26650	26650	26600	46
307	20231218	145900	266233100	26650	26600	26650	26600	9
308	20231218	145800	265993400	26650	26650	26650	26650	2
309	20231218	145700	265940100	26650	26600	26650	26600	4
310	20231218	145600	265833600	26600	26600	26600	26600	22
311	20231218	145500	265248400	26600	26600	26600	26600	1
312	20231218	145400	265221800	26650	26650	26700	26600	14
313	20231218	145300	264848200	26600	26600	26600	26600	42
314	20231218	145200	263731000	26600	26600	26600	26600	61
315	20231218	145100	262108400	26650	26650	26700	26650	8
316	20231218	145000	261894950	26700	26650	26700	26600	27
317	20231218	144900	261174550	26700	26650	26700	26650	9
318	20231218	144800	260934550	26600	26600	26600	26600	4
319	20231218	144700	260828150	26650	26650	26650	26650	23
320	20231218	144600	260215200	26700	26650	26700	26650	5
321	20231218	144500	260081750	26600	26600	26600	26600	2
322	20231218	144400	260028550	26650	26650	26700	26600	55
323	20231218	144300	258561500	26600	26600	26600	26600	2
324	20231218	144200	258508300	26650	26650	26650	26650	2
325	20231218	144100	258455000	26600	26650	26650	26600	13
326	20231218	144000	258108750	26650	26650	26650	26650	3
327	20231218	143900	258028800	26650	26650	26650	26650	1
328	20231218	143800	258002150	26650	26600	26650	26600	36
329	20231218	143700	257044050	26600	26600	26600	26600	1
330	20231218	143600	257017450	26600	26650	26650	26600	7
331	20231218	143500	256830950	26600	26600	26600	26600	24
332	20231218	143400	256192550	26600	26600	26600	26600	1
333	20231218	143300	256165950	26650	26600	26650	26600	11
334	20231218	143200	255872950	26600	26650	26650	26600	13
335	20231218	143100	255526650	26650	26600	26650	26600	3
336	20231218	143000	255446750	26600	26600	26600	26600	2
337	20231218	142900	255393550	26600	26600	26600	26600	24
338	20231218	142800	254755150	26650	26650	26700	26650	38
339	20231218	142700	253742000	26600	26600	26600	26600	2
340	20231218	142600	253688800	26600	26650	26650	26600	4
341	20231218	142500	253582350	26700	26650	26700	26650	9
342	20231218	142400	253342150	26650	26650	26650	26650	2
343	20231218	142300	253288850	26650	26600	26650	26600	24
344	20231218	142200	252650250	26600	26600	26600	26600	2
345	20231218	142100	252597050	26650	26600	26650	26600	10
346	20231218	142000	252330650	26650	26650	26650	26600	19
347	20231218	141900	251824450	26650	26650	26650	26650	3
348	20231218	141800	251744500	26700	26700	26700	26700	11
349	20231218	141700	251450800	26650	26650	26650	26650	26
350	20231218	141600	250757900	26650	26650	26650	26650	2
351	20231218	141500	250704600	26650	26700	26700	26650	31
352	20231218	141400	249878200	26650	26600	26650	26600	23
353	20231218	141300	249266250	26600	26600	26650	26600	5
354	20231218	141200	249133200	26700	26650	26700	26650	99
355	20231218	141100	246494300	26650	26650	26650	26650	4
356	20231218	141000	246387700	26650	26600	26700	26600	28
357	20231218	140900	245641250	26600	26650	26650	26600	2
358	20231218	140800	245588000	26600	26650	26650	26600	101
359	20231218	140700	242896400	26650	26700	26700	26650	31
360	20231218	140600	242069850	26650	26650	26650	26650	5
361	20231218	140500	241936600	26650	26650	26650	26650	2
362	20231218	140400	241883300	26650	26650	26650	26650	22
363	20231218	140300	241297000	26650	26650	26650	26650	1
364	20231218	140200	241270350	26600	26600	26700	26600	23
365	20231218	140100	240657350	26650	26650	26700	26650	57
366	20231218	140000	239135600	26700	26600	26700	26600	16
367	20231218	135900	238709600	26700	26600	26700	26600	15
368	20231218	135800	238310100	26600	26600	26700	26600	56
369	20231218	135700	236818400	26700	26600	26700	26600	22
370	20231218	135600	236232100	26600	26600	26600	26600	10
371	20231218	135500	235966100	26600	26600	26650	26600	36
372	20231218	135400	235007350	26600	26600	26650	26600	54
373	20231218	135300	233568900	26600	26600	26600	26600	11
374	20231218	135200	233276300	26600	26600	26600	26600	35
375	20231218	135100	232345300	26650	26600	26650	26600	24
376	20231218	135000	231706300	26600	26600	26600	26600	13
377	20231218	134900	231360500	26650	26600	26700	26600	101
378	20231218	134800	228670300	26650	26650	26650	26650	389
379	20231218	134700	218303450	26650	26650	26650	26650	15
380	20231218	134600	217903700	26650	26650	26700	26650	47
381	20231218	134500	216650700	26650	26650	26650	26650	11
382	20231218	134400	216357550	26650	26650	26700	26650	21
383	20231218	134300	215797500	26650	26650	26650	26650	34
384	20231218	134200	214891400	26650	26650	26650	26650	13
385	20231218	134100	214544950	26700	26650	26700	26650	84
386	20231218	134000	212302700	26650	26650	26650	26650	155
387	20231218	133900	208171950	26650	26650	26650	26650	13
388	20231218	133800	207825500	26700	26650	26700	26650	24
389	20231218	133700	207185500	26650	26650	26700	26650	666
390	20231218	133600	189436550	26650	26650	26700	26650	21
391	20231218	133500	188876450	26650	26650	26650	26650	13
392	20231218	133400	188530000	26650	26650	26650	26650	259
393	20231218	133300	181627650	26650	26650	26700	26650	20
394	20231218	133200	181094250	26650	26650	26650	26650	11
395	20231218	133100	180801100	26650	26650	26700	26650	45
396	20231218	133000	179601300	26650	26650	26700	26650	15
397	20231218	132900	179201450	26650	26700	26700	26650	8
398	20231218	132800	178988150	26650	26650	26700	26650	50
399	20231218	132700	177655300	26650	26650	26650	26650	4
400	20231218	132600	177548700	26650	26650	26650	26650	5
401	20231218	132500	177415450	26700	26650	26700	26650	11
402	20231218	132400	177121900	26650	26650	26650	26650	21
403	20231218	132300	176562250	26650	26700	26700	26650	10
404	20231218	132200	176295500	26650	26650	26650	26650	0
405	20231218	132100	176295500	26650	26650	26650	26650	29
406	20231218	132000	175522650	26650	26650	26650	26650	2
407	20231218	131900	175469350	26650	26650	26650	26650	1
408	20231218	131800	175442700	26650	26650	26700	26650	7
409	20231218	131700	175256050	26650	26650	26650	26650	97
410	20231218	131600	172671000	26600	26600	26600	26600	5
411	20231218	131500	172538000	26600	26600	26600	26600	24
412	20231218	131400	171899600	26600	26600	26600	26600	1
413	20231218	131300	171873000	26600	26600	26600	26600	1
414	20231218	131200	171846400	26550	26650	26650	26550	28
415	20231218	131100	171102850	26650	26650	26650	26650	1
416	20231218	131000	171076200	26600	26550	26600	26550	25
417	20231218	130900	170411250	26550	26550	26600	26550	5
418	20231218	130800	170278450	26550	26550	26550	26550	3
419	20231218	130700	170198800	26600	26600	26600	26600	1
420	20231218	130600	170172200	26600	26600	26600	26600	23
421	20231218	130500	169560400	26600	26600	26600	26600	2
422	20231218	130400	169507200	26600	26600	26600	26600	5
423	20231218	130300	169374200	26550	26600	26600	26550	21
424	20231218	130200	168815750	26600	26600	26600	26600	5
425	20231218	130100	168682750	26600	26600	26600	26600	3
426	20231218	130000	168602950	26600	26600	26600	26600	54
427	20231218	125900	167166550	26600	26600	26600	26600	2
428	20231218	125800	167113350	26600	26600	26600	26600	1
429	20231218	125700	167086750	26600	26600	26650	26600	27
430	20231218	125600	166368500	26600	26600	26600	26600	1
431	20231218	125500	166341900	26600	26600	26600	26600	20
432	20231218	125400	165809900	26600	26600	26600	26600	30
433	20231218	125300	165011900	26600	26600	26600	26600	5
434	20231218	125200	164878900	26600	26600	26600	26600	1
435	20231218	125100	164852300	26650	26600	26650	26600	27
436	20231218	125000	164134000	26600	26600	26600	26600	1
437	20231218	124900	164107400	26600	26600	26600	26600	2
438	20231218	124800	164054200	26600	26600	26600	26600	25
439	20231218	124700	163389200	26600	26600	26600	26600	1
440	20231218	124600	163362600	26600	26600	26600	26600	1
441	20231218	124500	163336000	26650	26600	26650	26600	32
442	20231218	124400	162484750	26600	26600	26600	26600	4
443	20231218	124300	162378350	26600	26600	26600	26600	4
444	20231218	124200	162271950	26600	26600	26600	26600	22
445	20231218	124100	161686750	26600	26650	26650	26600	3
446	20231218	124000	161606900	26600	26650	26650	26600	2
447	20231218	123900	161553650	26650	26650	26650	26650	3
448	20231218	123800	161473700	26650	26650	26650	26650	21
449	20231218	123700	160914050	26650	26650	26650	26600	108
450	20231218	123600	158036100	26600	26600	26600	26600	1
451	20231218	123500	158009500	26600	26600	26600	26600	25
452	20231218	123400	157344500	26550	26550	26550	26550	2
453	20231218	123300	157291400	26550	26600	26650	26550	5
454	20231218	123200	157158450	26600	26600	26600	26600	22
455	20231218	123100	156573250	26550	26550	26550	26550	1
456	20231218	123000	156546700	26550	26550	26550	26550	2
457	20231218	122900	156493600	26600	26550	26600	26550	24
458	20231218	122800	155856250	26550	26550	26550	26550	6
459	20231218	122700	155696950	26600	26600	26600	26600	2
460	20231218	122600	155643750	26600	26600	26600	26600	26
461	20231218	122500	154952150	26600	26600	26600	26600	0
462	20231218	122400	154952150	26600	26650	26650	26600	51
463	20231218	122300	153593050	26600	26550	26600	26550	23
464	20231218	122200	152982250	26550	26550	26550	26550	4
465	20231218	122100	152876050	26600	26600	26600	26600	7
466	20231218	122000	152689850	26600	26550	26600	26550	28
467	20231218	121900	151945350	26550	26600	26600	26550	2
468	20231218	121800	151892200	26600	26600	26600	26600	11
469	20231218	121700	151599600	26600	26600	26600	26600	26
470	20231218	121600	150908000	26600	26600	26600	26600	1
471	20231218	121500	150881400	26550	26550	26550	26550	2
472	20231218	121400	150828300	26600	26600	26600	26600	27
473	20231218	121300	150110100	26600	26600	26600	26600	2
474	20231218	121200	150056900	26600	26600	26600	26600	0
475	20231218	121100	150056900	26600	26600	26600	26600	30
476	20231218	121000	149258900	26600	26600	26600	26600	3
477	20231218	120900	149179100	26600	26600	26600	26600	2
478	20231218	120800	149125900	26600	26600	26600	26600	28
479	20231218	120700	148381100	26600	26600	26600	26600	3
480	20231218	120600	148301300	26600	26600	26600	26600	0
481	20231218	120500	148301300	26600	26600	26600	26600	43
482	20231218	120400	147157500	26600	26600	26600	26600	2
483	20231218	120300	147104300	26600	26600	26600	26600	7
484	20231218	120200	146918100	26600	26600	26600	26600	25
485	20231218	120100	146253100	26600	26650	26650	26600	12
486	20231218	120000	145933850	26600	26600	26600	26600	2
487	20231218	115900	145880650	26600	26600	26600	26600	25
488	20231218	115800	145215650	26600	26600	26600	26600	5
489	20231218	115700	145082650	26600	26600	26600	26600	2
490	20231218	115600	145029450	26600	26600	26600	26600	4
491	20231218	115500	144923050	26650	26600	26650	26600	62
492	20231218	115400	143270850	26600	26600	26600	26600	3
493	20231218	115300	143191050	26600	26600	26650	26600	4
494	20231218	115200	143084600	26600	26600	26600	26600	22
495	20231218	115100	142499400	26600	26600	26600	26600	4
496	20231218	115000	142393000	26600	26600	26600	26600	1
497	20231218	114900	142366400	26600	26600	26600	26600	50
498	20231218	114800	141036400	26600	26600	26600	26600	1
499	20231218	114700	141009800	26600	26600	26600	26600	3
500	20231218	114600	140930000	26600	26600	26600	26600	26
501	20231218	114500	140238400	26600	26600	26600	26600	1
502	20231218	114400	140211800	26600	26600	26600	26600	3
503	20231218	114300	140132000	26600	26600	26600	26600	29
504	20231218	114200	139360600	26600	26600	26600	26600	0
505	20231218	114100	139360600	26600	26600	26600	26600	7
506	20231218	114000	139174400	26600	26600	26650	26600	10
507	20231218	113900	138908200	26600	26600	26600	26600	1
508	20231218	113800	138881600	26600	26600	26600	26600	3
509	20231218	113700	138801800	26600	26600	26600	26600	23
510	20231218	113600	138190000	26600	26600	26600	26600	6
511	20231218	113500	138030400	26600	26600	26600	26600	1
512	20231218	113400	138003800	26600	26650	26650	26600	71
513	20231218	113300	136111800	26600	26600	26600	26600	2
514	20231218	113200	136058600	26600	26600	26600	26600	3
515	20231218	113100	135978800	26600	26600	26600	26600	22
516	20231218	113000	135393600	26600	26600	26600	26600	4
517	20231218	112900	135287200	26600	26600	26600	26600	1
518	20231218	112800	135260600	26600	26600	26600	26600	26
519	20231218	112700	134569000	26600	26600	26600	26600	6
520	20231218	112600	134409400	26650	26650	26650	26650	1
521	20231218	112500	134382750	26600	26600	26600	26600	26
522	20231218	112400	133691150	26600	26600	26600	26600	2
523	20231218	112300	133637950	26600	26600	26600	26600	1
524	20231218	112200	133611350	26650	26600	26650	26600	26
525	20231218	112100	132919700	26600	26600	26650	26600	3
526	20231218	112000	132839850	26600	26600	26600	26600	1
527	20231218	111900	132813250	26650	26650	26650	26600	33
528	20231218	111800	131934300	26650	26650	26650	26650	52
529	20231218	111700	130548500	26650	26650	26650	26650	5
530	20231218	111600	130415250	26650	26650	26650	26650	23
531	20231218	111500	129802300	26650	26650	26650	26650	0
532	20231218	111400	129802300	26650	26650	26650	26650	3
533	20231218	111300	129722350	26600	26600	26650	26600	25
534	20231218	111200	129057300	26600	26650	26650	26600	13
535	20231218	111100	128710900	26650	26600	26650	26600	22
536	20231218	111000	128124650	26600	26600	26650	26600	24
537	20231218	110900	127486100	26600	26650	26650	26600	2
538	20231218	110800	127432850	26600	26600	26600	26600	1
539	20231218	110700	127406250	26600	26600	26650	26600	22
540	20231218	110600	126820100	26600	26650	26650	26600	55
541	20231218	110500	125354400	26650	26650	26650	26650	2
542	20231218	110400	125301100	26650	26650	26650	26650	3
543	20231218	110300	125221150	26650	26650	26650	26650	24
544	20231218	110200	124581550	26700	26700	26700	26700	1
545	20231218	110100	124554850	26650	26650	26650	26650	6
546	20231218	110000	124394950	26650	26650	26650	26600	23
547	20231218	105900	123782050	26600	26600	26600	26600	31
548	20231218	105800	122957450	26650	26650	26650	26650	6
549	20231218	105700	122797550	26600	26650	26650	26600	22
550	20231218	105600	122211500	26650	26650	26650	26650	0
551	20231218	105500	122211500	26650	26650	26650	26650	2
552	20231218	105400	122158200	26650	26650	26650	26650	24
553	20231218	105300	121518600	26650	26650	26650	26650	3
554	20231218	105200	121438650	26650	26650	26650	26650	0
555	20231218	105100	121438650	26650	26650	26650	26650	23
556	20231218	105000	120825700	26650	26650	26650	26650	4
557	20231218	104900	120719100	26650	26700	26700	26650	81
558	20231218	104800	118557450	26700	26700	26700	26700	28
559	20231218	104700	117809850	26700	26750	26750	26700	150
560	20231218	104600	113804800	26700	26700	26700	26700	332
561	20231218	104500	104940400	26650	26650	26650	26650	23
562	20231218	104400	104327450	26650	26650	26650	26650	1
563	20231218	104300	104300800	26650	26650	26650	26650	177
564	20231218	104200	99583750	26600	26600	26600	26600	27
565	20231218	104100	98865550	26600	26600	26600	26600	0
566	20231218	104000	98865550	26600	26600	26600	26600	6
567	20231218	103900	98705950	26600	26600	26600	26600	25
568	20231218	103800	98040950	26600	26600	26600	26600	4
569	20231218	103700	97934550	26600	26600	26600	26600	1
570	20231218	103600	97907950	26600	26600	26600	26600	24
571	20231218	103500	97269550	26600	26600	26600	26600	2
572	20231218	103400	97216350	26600	26600	26600	26600	3
573	20231218	103300	97136550	26600	26600	26600	26600	24
574	20231218	103200	96498150	26600	26600	26600	26600	2
575	20231218	103100	96444950	26600	26600	26600	26600	4
576	20231218	103000	96338550	26600	26600	26600	26600	23
577	20231218	102900	95726750	26600	26600	26600	26600	2
578	20231218	102800	95673550	26600	26650	26650	26600	5
579	20231218	102700	95540400	26650	26600	26650	26600	34
580	20231218	102600	94635550	26600	26600	26600	26600	1
581	20231218	102500	94608950	26550	26550	26550	26550	0
582	20231218	102400	94608950	26550	26550	26600	26550	137
583	20231218	102300	90965950	26550	26550	26550	26550	2
584	20231218	102200	90912850	26650	26550	26650	26550	4
585	20231218	102100	90806350	26550	26550	26600	26550	23
586	20231218	102000	90195650	26550	26550	26550	26550	21
587	20231218	101900	89638100	26550	26550	26550	26550	2
588	20231218	101800	89585000	26600	26550	26600	26550	5
589	20231218	101700	89452200	26550	26550	26550	26550	63
590	20231218	101600	87779550	26550	26550	26550	26550	11
591	20231218	101500	87487500	26550	26550	26550	26550	1
592	20231218	101400	87460950	26600	26600	26600	26600	245
593	20231218	101300	80943950	26600	26600	26600	26600	1
594	20231218	101200	80917350	26600	26600	26600	26600	2
595	20231218	101100	80864150	26600	26600	26600	26600	24
596	20231218	101000	80225750	26600	26650	26650	26600	6
597	20231218	100900	80065900	26600	26600	26600	26600	1
598	20231218	100800	80039300	26650	26600	26650	26600	27
599	20231218	100700	79321000	26600	26700	26700	26600	3
600	20231218	100600	79241100	26650	26650	26650	26650	2
601	20231218	100500	79187800	26600	26600	26600	26600	84
602	20231218	100400	76953400	26650	26600	26650	26600	197
603	20231218	100300	71703400	26600	26600	26600	26600	2
604	20231218	100200	71650200	26600	26650	26650	26600	7
605	20231218	100100	71463800	26650	26650	26650	26650	8
606	20231218	100000	71250600	26650	26600	26700	26600	7
607	20231218	095900	71064050	26700	26700	26700	26650	23
608	20231218	095800	70450900	26650	26650	26650	26650	1
609	20231218	095700	70424250	26700	26600	26700	26600	49
610	20231218	095600	69120750	26600	26700	26700	26600	255
611	20231218	095500	62313500	26800	26800	26800	26800	11
612	20231218	095400	62018700	26850	26850	26850	26850	0
613	20231218	095300	62018700	26850	26850	26850	26850	0
614	20231218	095200	62018700	26850	26850	26850	26850	6
615	20231218	095100	61857600	26700	26700	26700	26700	0
616	20231218	095000	61857600	26700	26700	26700	26700	0
617	20231218	094900	61857600	26700	26700	26700	26700	0
618	20231218	094800	61857600	26700	26700	26700	26700	1
619	20231218	094700	61830900	26700	26750	26750	26700	114
620	20231218	094600	58785850	26850	26850	26850	26850	4
621	20231218	094500	58678450	26850	26850	26850	26800	6
622	20231218	094400	58517400	26850	26850	26850	26850	4
623	20231218	094300	58410000	26850	26850	26850	26850	2
624	20231218	094200	58356300	26900	26900	26900	26900	1
625	20231218	094100	58329400	26900	26900	26900	26900	1
626	20231218	094000	58302500	26900	26850	26900	26850	5
627	20231218	093900	58168150	26900	26900	26900	26900	0
628	20231218	093800	58168150	26900	26750	26900	26750	28
629	20231218	093700	57416950	26650	26650	26650	26650	0
630	20231218	093600	57416950	26650	26650	26650	26650	0
631	20231218	093500	57416950	26650	26650	26650	26650	0
632	20231218	093400	57416950	26650	26650	26650	26650	0
633	20231218	093300	57416950	26650	26650	26650	26650	0
634	20231218	093200	57416950	26650	26650	26650	26650	0
635	20231218	093100	57416950	26650	26650	26650	26650	0
636	20231218	093000	57416950	26650	26650	26650	26650	2
637	20231218	092900	57363650	26650	26650	26650	26650	18
638	20231218	092800	56883950	26600	26600	26600	26600	163
639	20231218	092700	52548150	26650	26650	26650	26650	0
640	20231218	092600	52548150	26650	26650	26650	26650	5
641	20231218	092500	52414900	26650	26650	26650	26650	0
642	20231218	092400	52414900	26650	26650	26650	26650	100
643	20231218	092300	49749900	26650	26650	26650	26650	0
644	20231218	092200	49749900	26650	26650	26650	26650	122
645	20231218	092100	46498600	26700	26700	26700	26700	0
646	20231218	092000	46498600	26700	26700	26700	26700	0
647	20231218	091900	46498600	26700	26700	26700	26700	0
648	20231218	091800	46498600	26700	26700	26700	26700	0
649	20231218	091700	46498600	26700	26700	26700	26700	0
650	20231218	091600	46498600	26700	26700	26700	26700	0
651	20231218	091500	46498600	26700	26700	26700	26700	2
652	20231218	091400	46445200	26700	26700	26700	26700	41
653	20231218	091300	45350500	26700	26700	26700	26700	0
654	20231218	091200	45350500	26700	26700	26700	26700	0
655	20231218	091100	45350500	26700	26700	26700	26700	62
656	20231218	091000	43695100	26650	26650	26650	26650	0
657	20231218	090900	43695100	26650	26650	26650	26650	0
658	20231218	090800	43695100	26650	26800	26800	26650	337
659	20231218	090700	34713600	26650	26650	26650	26650	3
660	20231218	090600	34633650	26650	26650	26650	26650	0
661	20231218	090500	34633650	26650	26750	26750	26650	30
662	20231218	090400	33834000	26800	26800	26800	26800	1
663	20231218	090300	33807200	26800	26800	26800	26800	0
664	20231218	090200	33807200	26800	26800	26800	26800	0
665	20231218	090100	33807200	26800	26800	26800	26800	4
666	20231218	090000	33700000	26700	26700	26800	26700	1260