KissMeData/042660/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192400	104844138200	27150	27150	27150	27150	1594265
3	20231215	192300	104844138200	27150	27150	27150	27150	0
4	20231215	192200	104844138200	27150	27150	27150	27150	0
5	20231215	192100	104844138200	27150	27150	27150	27150	0
6	20231215	192000	104844138200	27150	27150	27150	27150	0
7	20231215	191900	104844138200	27150	27150	27150	27150	0
8	20231215	191800	104844138200	27150	27150	27150	27150	0
9	20231215	191700	104844138200	27150	27150	27150	27150	0
10	20231215	191600	104844138200	27150	27150	27150	27150	0
11	20231215	191500	104844138200	27150	27150	27150	27150	0
12	20231215	191400	104844138200	27150	27150	27150	27150	0
13	20231215	191300	104844138200	27150	27150	27150	27150	0
14	20231215	191200	104844138200	27150	27150	27150	27150	0
15	20231215	191100	104844138200	27150	27150	27150	27150	0
16	20231215	191000	104844138200	27150	27150	27150	27150	0
17	20231215	190900	104844138200	27150	27150	27150	27150	0
18	20231215	190800	104844138200	27150	27150	27150	27150	0
19	20231215	190700	104844138200	27150	27150	27150	27150	0
20	20231215	190600	104844138200	27150	27150	27150	27150	0
21	20231215	190500	104844138200	27150	27150	27150	27150	0
22	20231215	190400	104844138200	27150	27150	27150	27150	0
23	20231215	190300	104844138200	27150	27150	27150	27150	0
24	20231215	190200	104844138200	27150	27150	27150	27150	0
25	20231215	190100	104844138200	27150	27150	27150	27150	0
26	20231215	190000	104844138200	27150	27150	27150	27150	0
27	20231215	185900	104844138200	27150	27150	27150	27150	0
28	20231215	185800	104844138200	27150	27150	27150	27150	0
29	20231215	185700	104844138200	27150	27150	27150	27150	0
30	20231215	185600	104844138200	27150	27150	27150	27150	0
31	20231215	185500	104844138200	27150	27150	27150	27150	0
32	20231215	185400	104844138200	27150	27150	27150	27150	1594265
33	20231215	185300	104844138200	27150	27150	27150	27150	0
34	20231215	185200	104844138200	27150	27150	27150	27150	0
35	20231215	185100	104844138200	27150	27150	27150	27150	0
36	20231215	185000	104844138200	27150	27150	27150	27150	0
37	20231215	184900	104844138200	27150	27150	27150	27150	0
38	20231215	184800	104844138200	27150	27150	27150	27150	0
39	20231215	184700	104844138200	27150	27150	27150	27150	0
40	20231215	184600	104844138200	27150	27150	27150	27150	0
41	20231215	184500	104844138200	27150	27150	27150	27150	0
42	20231215	184400	104844138200	27150	27150	27150	27150	0
43	20231215	184300	104844138200	27150	27150	27150	27150	0
44	20231215	184200	104844138200	27150	27150	27150	27150	0
45	20231215	184100	104844138200	27150	27150	27150	27150	0
46	20231215	184000	104844138200	27150	27150	27150	27150	0
47	20231215	183900	104844138200	27150	27150	27150	27150	0
48	20231215	183800	104844138200	27150	27150	27150	27150	0
49	20231215	183700	104844138200	27150	27150	27150	27150	0
50	20231215	183600	104844138200	27150	27150	27150	27150	0
51	20231215	183500	104844138200	27150	27150	27150	27150	0
52	20231215	183400	104844138200	27150	27150	27150	27150	0
53	20231215	183300	104844138200	27150	27150	27150	27150	0
54	20231215	183200	104844138200	27150	27150	27150	27150	0
55	20231215	183100	104844138200	27150	27150	27150	27150	0
56	20231215	183000	104844138200	27150	27150	27150	27150	0
57	20231215	182900	104844138200	27150	27150	27150	27150	0
58	20231215	182800	104844138200	27150	27150	27150	27150	0
59	20231215	182700	104844138200	27150	27150	27150	27150	0
60	20231215	182600	104844138200	27150	27150	27150	27150	0
61	20231215	182500	104844138200	27150	27150	27150	27150	0
62	20231215	182400	104844138200	27150	27150	27150	27150	1594265
63	20231215	182300	104844138200	27150	27150	27150	27150	0
64	20231215	182200	104844138200	27150	27150	27150	27150	0
65	20231215	182100	104844138200	27150	27150	27150	27150	0
66	20231215	182000	104844138200	27150	27150	27150	27150	0
67	20231215	181900	104844138200	27150	27150	27150	27150	0
68	20231215	181800	104844138200	27150	27150	27150	27150	0
69	20231215	181700	104844138200	27150	27150	27150	27150	0
70	20231215	181600	104844138200	27150	27150	27150	27150	0
71	20231215	181500	104844138200	27150	27150	27150	27150	0
72	20231215	181400	104844138200	27150	27150	27150	27150	0
73	20231215	181300	104844138200	27150	27150	27150	27150	0
74	20231215	181200	104844138200	27150	27150	27150	27150	0
75	20231215	181100	104844138200	27150	27150	27150	27150	0
76	20231215	181000	104844138200	27150	27150	27150	27150	0
77	20231215	180900	104844138200	27150	27150	27150	27150	0
78	20231215	180800	104844138200	27150	27150	27150	27150	0
79	20231215	180700	104844138200	27150	27150	27150	27150	0
80	20231215	180600	104844138200	27150	27150	27150	27150	0
81	20231215	180500	104844138200	27150	27150	27150	27150	0
82	20231215	180400	104844138200	27150	27150	27150	27150	0
83	20231215	180300	104844138200	27150	27150	27150	27150	0
84	20231215	180200	104844138200	27150	27150	27150	27150	0
85	20231215	180100	104844138200	27150	27150	27150	27150	0
86	20231215	180000	104844138200	27150	27150	27150	27150	0
87	20231215	175900	104844138200	27150	27150	27150	27150	0
88	20231215	175800	104844138200	27150	27150	27150	27150	0
89	20231215	175700	104844138200	27150	27150	27150	27150	0
90	20231215	175600	104844138200	27150	27150	27150	27150	0
91	20231215	175500	104844138200	27150	27150	27150	27150	0
92	20231215	175400	104844138200	27150	27150	27150	27150	1594265
93	20231215	175300	104844138200	27150	27150	27150	27150	0
94	20231215	175200	104844138200	27150	27150	27150	27150	0
95	20231215	175100	104844138200	27150	27150	27150	27150	0
96	20231215	175000	104844138200	27150	27150	27150	27150	0
97	20231215	174900	104844138200	27150	27150	27150	27150	0
98	20231215	174800	104844138200	27150	27150	27150	27150	0
99	20231215	174700	104844138200	27150	27150	27150	27150	0
100	20231215	174600	104844138200	27150	27150	27150	27150	0
101	20231215	174500	104844138200	27150	27150	27150	27150	0
102	20231215	174400	104844138200	27150	27150	27150	27150	0
103	20231215	174300	104844138200	27150	27150	27150	27150	0
104	20231215	174200	104844138200	27150	27150	27150	27150	0
105	20231215	174100	104844138200	27150	27150	27150	27150	0
106	20231215	174000	104844138200	27150	27150	27150	27150	0
107	20231215	173900	104844138200	27150	27150	27150	27150	0
108	20231215	173800	104844138200	27150	27150	27150	27150	0
109	20231215	173700	104844138200	27150	27150	27150	27150	0
110	20231215	173600	104844138200	27150	27150	27150	27150	0
111	20231215	173500	104844138200	27150	27150	27150	27150	0
112	20231215	173400	104844138200	27150	27150	27150	27150	0
113	20231215	173300	104844138200	27150	27150	27150	27150	0
114	20231215	173200	104844138200	27150	27150	27150	27150	0
115	20231215	173100	104844138200	27150	27150	27150	27150	0
116	20231215	173000	104844138200	27150	27150	27150	27150	0
117	20231215	172900	104844138200	27150	27150	27150	27150	0
118	20231215	172800	104844138200	27150	27150	27150	27150	0
119	20231215	172700	104844138200	27150	27150	27150	27150	0
120	20231215	172600	104844138200	27150	27150	27150	27150	0
121	20231215	172500	104844138200	27150	27150	27150	27150	0
122	20231215	172400	104844138200	27150	27150	27150	27150	1594265
123	20231215	172300	104844138200	27150	27150	27150	27150	0
124	20231215	172200	104844138200	27150	27150	27150	27150	0
125	20231215	172100	104844138200	27150	27150	27150	27150	0
126	20231215	172000	104844138200	27150	27150	27150	27150	0
127	20231215	171900	104844138200	27150	27150	27150	27150	0
128	20231215	171800	104844138200	27150	27150	27150	27150	0
129	20231215	171700	104844138200	27150	27150	27150	27150	0
130	20231215	171600	104844138200	27150	27150	27150	27150	0
131	20231215	171500	104844138200	27150	27150	27150	27150	0
132	20231215	171400	104844138200	27150	27150	27150	27150	0
133	20231215	171300	104844138200	27150	27150	27150	27150	0
134	20231215	171200	104844138200	27150	27150	27150	27150	0
135	20231215	171100	104844138200	27150	27150	27150	27150	0
136	20231215	171000	104844138200	27150	27150	27150	27150	0
137	20231215	170900	104844138200	27150	27150	27150	27150	0
138	20231215	170800	104844138200	27150	27150	27150	27150	0
139	20231215	170700	104844138200	27150	27150	27150	27150	0
140	20231215	170600	104844138200	27150	27150	27150	27150	0
141	20231215	170500	104844138200	27150	27150	27150	27150	0
142	20231215	170400	104844138200	27150	27150	27150	27150	0
143	20231215	170300	104844138200	27150	27150	27150	27150	0
144	20231215	170200	104844138200	27150	27150	27150	27150	0
145	20231215	170100	104844138200	27150	27150	27150	27150	0
146	20231215	170000	104844138200	27150	27150	27150	27150	0
147	20231215	165900	104844138200	27150	27150	27150	27150	0
148	20231215	165800	104844138200	27150	27150	27150	27150	0
149	20231215	165700	104844138200	27150	27150	27150	27150	0
150	20231215	165600	104844138200	27150	27150	27150	27150	0
151	20231215	165500	104844138200	27150	27150	27150	27150	0
152	20231215	165400	104844138200	27150	27150	27150	27150	1594265
153	20231215	165300	104844138200	27150	27150	27150	27150	0
154	20231215	165200	104844138200	27150	27150	27150	27150	0
155	20231215	165100	104844138200	27150	27150	27150	27150	0
156	20231215	165000	104844138200	27150	27150	27150	27150	0
157	20231215	164900	104844138200	27150	27150	27150	27150	0
158	20231215	164800	104844138200	27150	27150	27150	27150	0
159	20231215	164700	104844138200	27150	27150	27150	27150	0
160	20231215	164600	104844138200	27150	27150	27150	27150	0
161	20231215	164500	104844138200	27150	27150	27150	27150	0
162	20231215	164400	104844138200	27150	27150	27150	27150	0
163	20231215	164300	104844138200	27150	27150	27150	27150	0
164	20231215	164200	104844138200	27150	27150	27150	27150	0
165	20231215	164100	104844138200	27150	27150	27150	27150	0
166	20231215	164000	104844138200	27150	27150	27150	27150	0
167	20231215	163900	104844138200	27150	27150	27150	27150	0
168	20231215	163800	104844138200	27150	27150	27150	27150	0
169	20231215	163700	104844138200	27150	27150	27150	27150	0
170	20231215	163600	104844138200	27150	27150	27150	27150	0
171	20231215	163500	104844138200	27150	27150	27150	27150	0
172	20231215	163400	104844138200	27150	27150	27150	27150	0
173	20231215	163300	104844138200	27150	27150	27150	27150	0
174	20231215	163200	104844138200	27150	27150	27150	27150	0
175	20231215	163100	104844138200	27150	27150	27150	27150	0
176	20231215	163000	104844138200	27150	27150	27150	27150	0
177	20231215	162900	104844138200	27150	27150	27150	27150	0
178	20231215	162800	104844138200	27150	27150	27150	27150	0
179	20231215	162700	104844138200	27150	27150	27150	27150	0
180	20231215	162600	104844138200	27150	27150	27150	27150	0
181	20231215	162500	104844138200	27150	27150	27150	27150	0
182	20231215	162400	104844138200	27150	27150	27150	27150	1594265
183	20231215	162300	104844138200	27150	27150	27150	27150	0
184	20231215	162200	104844138200	27150	27150	27150	27150	0
185	20231215	162100	104844138200	27150	27150	27150	27150	0
186	20231215	162000	104844138200	27150	27150	27150	27150	0
187	20231215	161900	104844138200	27150	27150	27150	27150	0
188	20231215	161800	104844138200	27150	27150	27150	27150	0
189	20231215	161700	104844138200	27150	27150	27150	27150	0
190	20231215	161600	104844138200	27150	27150	27150	27150	0
191	20231215	161500	104844138200	27150	27150	27150	27150	0
192	20231215	161400	104844138200	27150	27150	27150	27150	0
193	20231215	161300	104844138200	27150	27150	27150	27150	0
194	20231215	161200	104844138200	27150	27150	27150	27150	0
195	20231215	161100	104844138200	27150	27150	27150	27150	0
196	20231215	161000	104844138200	27150	27150	27150	27150	0
197	20231215	160900	104844138200	27150	27150	27150	27150	0
198	20231215	160800	104844138200	27150	27150	27150	27150	0
199	20231215	160700	104844138200	27150	27150	27150	27150	0
200	20231215	160600	104844138200	27150	27150	27150	27150	0
201	20231215	160500	104844138200	27150	27150	27150	27150	0
202	20231215	160400	104844138200	27150	27150	27150	27150	0
203	20231215	160300	104844138200	27150	27150	27150	27150	0
204	20231215	160200	104844138200	27150	27150	27150	27150	0
205	20231215	160100	104844138200	27150	27150	27150	27150	0
206	20231215	160000	104844138200	27150	27150	27150	27150	0
207	20231215	155900	104844138200	27150	27150	27150	27150	0
208	20231215	155800	104844138200	27150	27150	27150	27150	0
209	20231215	155700	104844138200	27150	27150	27150	27150	0
210	20231215	155600	104844138200	27150	27150	27150	27150	0
211	20231215	155500	104844138200	27150	27150	27150	27150	0
212	20231215	155400	104844138200	27150	27150	27150	27150	1594265
213	20231215	155300	104844138200	27150	27150	27150	27150	0
214	20231215	155200	104844138200	27150	27150	27150	27150	0
215	20231215	155100	104844138200	27150	27150	27150	27150	0
216	20231215	155000	104844138200	27150	27150	27150	27150	0
217	20231215	154900	104844138200	27150	27150	27150	27150	0
218	20231215	154800	104844138200	27150	27150	27150	27150	0
219	20231215	154700	104844138200	27150	27150	27150	27150	0
220	20231215	154600	104844138200	27150	27150	27150	27150	0
221	20231215	154500	104844138200	27150	27150	27150	27150	0
222	20231215	154400	104844138200	27150	27150	27150	27150	0
223	20231215	154300	104844138200	27150	27150	27150	27150	0
224	20231215	154200	104844138200	27150	27150	27150	27150	0
225	20231215	154100	104844138200	27150	27150	27150	27150	0
226	20231215	154000	104844138200	27150	27150	27150	27150	0
227	20231215	153900	104844138200	27150	27150	27150	27150	0
228	20231215	153800	104844138200	27150	27150	27150	27150	0
229	20231215	153700	104844138200	27150	27150	27150	27150	0
230	20231215	153600	104844138200	27150	27150	27150	27150	0
231	20231215	153500	104844138200	27150	27150	27150	27150	0
232	20231215	153400	104844138200	27150	27150	27150	27150	0
233	20231215	153300	104844138200	27150	27150	27150	27150	0
234	20231215	153200	104844138200	27150	27150	27150	27150	0
235	20231215	153100	104844138200	27150	27150	27150	27150	0
236	20231215	153000	104844138200	27150	27150	27150	27150	1594265
237	20231215	152900	61559843450	26900	26900	26900	26900	0
238	20231215	152800	61559843450	26900	26900	26900	26900	0
239	20231215	152700	61559843450	26900	26900	26900	26900	0
240	20231215	152600	61559843450	26900	26900	26900	26900	0
241	20231215	152500	61559843450	26900	26900	26900	26900	0
242	20231215	152400	61559843450	26900	26900	26900	26900	0
243	20231215	152300	61559843450	26900	26900	26900	26900	0
244	20231215	152200	61559843450	26900	26900	26900	26900	0
245	20231215	152100	61559843450	26900	26900	26900	26900	0
246	20231215	152000	61559843450	26900	26900	26900	26900	0
247	20231215	151900	61559843450	26900	26900	26950	26850	2728
248	20231215	151800	61486467250	26900	26900	26950	26900	5022
249	20231215	151700	61351174950	26900	26900	26950	26900	961
250	20231215	151600	61325311450	26900	26900	26950	26850	4823
251	20231215	151500	61195566800	26900	26900	26950	26850	4351
252	20231215	151400	61078540050	26850	26900	26900	26800	8901
253	20231215	151300	60839521500	26900	26900	26950	26900	2577
254	20231215	151200	60770135450	26900	26950	27000	26850	4800
255	20231215	151100	60640907000	27000	26900	27000	26900	2054
256	20231215	151000	60585553800	26950	26950	27000	26900	2688
257	20231215	150900	60513130050	26900	26900	26950	26900	6749
258	20231215	150800	60331290100	26900	26900	26950	26850	2959
259	20231215	150700	60251683550	26900	26850	26950	26850	2600
260	20231215	150600	60181715350	26950	26900	26950	26850	3141
261	20231215	150500	60097245000	26900	26850	26900	26850	1004
262	20231215	150400	60070261700	26850	26900	26950	26850	6006
263	20231215	150300	59908766600	26950	26950	26950	26900	3236
264	20231215	150200	59821624300	26900	26950	26950	26900	1609
265	20231215	150100	59778312700	26950	26900	26950	26900	2792
266	20231215	150000	59703130500	26900	26950	26950	26900	2256
267	20231215	145900	59642410650	26900	26900	26950	26900	1958
268	20231215	145800	59589667750	26900	26900	26950	26850	6860
269	20231215	145700	59405106000	26850	26850	26950	26850	6931
270	20231215	145600	59218652500	26900	26800	26900	26800	1897
271	20231215	145500	59167691550	26850	26900	26900	26800	15549
272	20231215	145400	58750140450	26850	26900	26950	26850	7214
273	20231215	145300	58556124650	26950	26900	26950	26900	3311
274	20231215	145200	58466998950	26900	26950	26950	26900	2902
275	20231215	145100	58388849950	26900	26900	26950	26900	2661
276	20231215	145000	58317242650	26950	26950	27000	26900	3339
277	20231215	144900	58227340250	27000	26950	27000	26900	9887
278	20231215	144800	57960982650	26950	27000	27000	26950	5150
279	20231215	144700	57822153450	26950	27000	27050	26950	3837
280	20231215	144600	57718636550	27000	27000	27050	26950	9395
281	20231215	144500	57464964350	27000	27050	27100	27000	8105
282	20231215	144400	57245791650	27050	27050	27100	27050	4704
283	20231215	144300	57118460100	27050	27050	27100	27050	4519
284	20231215	144200	56996190700	27100	27100	27100	27050	6312
285	20231215	144100	56825292600	27050	27100	27100	27050	3638
286	20231215	144000	56726773100	27100	27150	27150	27050	6401
287	20231215	143900	56553346100	27150	27100	27150	27100	23000
288	20231215	143800	55930025000	27100	27100	27150	27100	3621
289	20231215	143700	55831777400	27100	27100	27150	27100	2704
290	20231215	143600	55758418250	27100	27100	27150	27100	2210
291	20231215	143500	55698515350	27150	27150	27150	27100	2713
292	20231215	143400	55624888250	27100	27150	27150	27100	2686
293	20231215	143300	55552023500	27150	27100	27150	27100	1257
294	20231215	143200	55517923900	27150	27150	27150	27100	2865
295	20231215	143100	55440162000	27100	27150	27150	27100	1711
296	20231215	143000	55393763750	27150	27100	27150	27100	3178
297	20231215	142900	55307513700	27150	27150	27150	27100	4860
298	20231215	142800	55175757200	27150	27100	27150	27100	2518
299	20231215	142700	55107460750	27150	27100	27150	27100	7469
300	20231215	142600	54904953750	27150	27100	27150	27100	1836
301	20231215	142500	54855135550	27100	27100	27150	27100	1227
302	20231215	142400	54821858200	27150	27100	27150	27100	4289
303	20231215	142300	54705454800	27100	27100	27150	27100	1968
304	20231215	142200	54652082400	27150	27100	27150	27100	9710
305	20231215	142100	54388843450	27100	27150	27150	27100	3110
306	20231215	142000	54304453850	27100	27100	27150	27100	2190
307	20231215	141900	54245062200	27100	27100	27150	27100	1304
308	20231215	141800	54209686200	27100	27100	27200	27100	4888
309	20231215	141700	54077037500	27150	27100	27150	27100	1778
310	20231215	141600	54028797750	27150	27150	27150	27100	2915
311	20231215	141500	53949687000	27100	27100	27150	27100	7694
312	20231215	141400	53740910450	27150	27100	27150	27100	2180
313	20231215	141300	53681802250	27100	27100	27150	27100	3103
314	20231215	141200	53597619700	27150	27100	27150	27100	2648
315	20231215	141100	53525802400	27100	27100	27150	27050	4467
316	20231215	141000	53404715250	27050	27050	27100	27050	3091
317	20231215	140900	53321012000	27100	27050	27100	27050	2417
318	20231215	140800	53255567700	27100	27100	27100	27050	1511
319	20231215	140700	53214677450	27100	27050	27100	27050	4658
320	20231215	140600	53088541000	27050	27100	27100	27050	1877
321	20231215	140500	53037736550	27100	27100	27150	27100	3275
322	20231215	140400	52948978450	27100	27150	27150	27100	8527
323	20231215	140300	52717772900	27150	27150	27150	27100	9600
324	20231215	140200	52457576150	27100	27200	27200	27100	1390
325	20231215	140100	52419890850	27150	27150	27200	27100	8378
326	20231215	140000	52192439850	27150	27150	27200	27150	2398
327	20231215	135900	52127287650	27150	27150	27200	27150	6358
328	20231215	135800	51954418600	27200	27150	27200	27150	2016
329	20231215	135700	51899642150	27200	27150	27200	27150	1916
330	20231215	135600	51847600000	27200	27100	27200	27100	4461
331	20231215	135500	51726423750	27100	27150	27150	27100	1797
332	20231215	135400	51677670750	27150	27150	27150	27100	6809
333	20231215	135300	51492840500	27100	27150	27150	27100	3508
334	20231215	135200	51397625500	27100	27150	27150	27100	1677
335	20231215	135100	51352134850	27100	27100	27150	27100	1356
336	20231215	135000	51315368250	27100	27100	27150	27100	5435
337	20231215	134900	51167955550	27150	27150	27150	27100	2453
338	20231215	134800	51101457600	27100	27100	27150	27100	2143
339	20231215	134700	51043351150	27150	27050	27150	27050	2758
340	20231215	134600	50968622200	27050	27100	27100	27050	2081
341	20231215	134500	50912287050	27100	27100	27150	27050	4579
342	20231215	134400	50788230100	27100	27050	27100	27000	5308
343	20231215	134300	50644639200	27050	27100	27100	27050	1097
344	20231215	134200	50614941500	27100	27050	27100	27000	2821
345	20231215	134100	50538548950	27000	27050	27100	27000	2559
346	20231215	134000	50469334850	27100	27050	27100	27000	1818
347	20231215	133900	50420136550	27050	27050	27100	27000	3158
348	20231215	133800	50334701650	27100	27050	27100	27000	1763
349	20231215	133700	50287008950	27000	27050	27100	27000	4225
350	20231215	133600	50172773200	27050	27050	27100	27000	4663
351	20231215	133500	50046671950	27050	27000	27050	27000	1905
352	20231215	133400	49995201050	27000	27050	27100	27000	2424
353	20231215	133300	49929628000	27100	27100	27150	27050	4633
354	20231215	133200	49804152150	27050	27050	27100	27050	1106
355	20231215	133100	49774221150	27050	27100	27150	27050	1883
356	20231215	133000	49723210050	27150	27100	27150	27050	3536
357	20231215	132900	49627323350	27100	27050	27100	27050	2537
358	20231215	132800	49558623850	27050	27100	27100	27050	3888
359	20231215	132700	49453291550	27050	27050	27100	27000	2580
360	20231215	132600	49383546400	27050	27050	27100	27000	4232
361	20231215	132500	49269142250	27050	27000	27050	27000	10561
362	20231215	132400	48983626250	27050	27050	27050	26950	3775
363	20231215	132300	48881710950	27000	27000	27050	26950	23154
364	20231215	132200	48256700700	27050	27100	27100	27000	9369
365	20231215	132100	48003227100	27050	27050	27050	27000	4163
366	20231215	132000	47890659550	27100	27050	27100	27000	10490
367	20231215	131900	47606905200	27100	27000	27100	27000	7052
368	20231215	131800	47416081200	27050	27100	27150	27000	15943
369	20231215	131700	46984312300	27100	27150	27200	27100	6348
370	20231215	131600	46812042550	27150	27150	27200	27150	12231
371	20231215	131500	46479840250	27150	27150	27200	27150	3682
372	20231215	131400	46379841850	27150	27250	27250	27150	6795
373	20231215	131300	46194945750	27200	27200	27250	27200	6575
374	20231215	131200	46016090250	27200	27200	27250	27200	3411
375	20231215	131100	45923294300	27200	27200	27250	27200	5297
376	20231215	131000	45779036050	27200	27200	27250	27200	2303
377	20231215	130900	45716359800	27250	27200	27250	27200	1597
378	20231215	130800	45672891750	27200	27200	27300	27200	3199
379	20231215	130700	45585734300	27250	27250	27300	27200	1983
380	20231215	130600	45531709400	27200	27250	27250	27200	4706
381	20231215	130500	45403635300	27200	27250	27300	27200	4984
382	20231215	130400	45267905550	27250	27300	27300	27200	2210
383	20231215	130300	45207688700	27250	27200	27250	27200	4020
384	20231215	130200	45098167900	27250	27200	27250	27200	4724
385	20231215	130100	44969479400	27250	27200	27250	27200	1387
386	20231215	130000	44931732050	27250	27250	27250	27200	3065
387	20231215	125900	44848313900	27200	27200	27250	27200	3584
388	20231215	125800	44750706750	27250	27250	27250	27200	1606
389	20231215	125700	44706988700	27250	27250	27250	27200	3128
390	20231215	125600	44621778300	27200	27200	27250	27200	854
391	20231215	125500	44598541450	27250	27200	27250	27150	5270
392	20231215	125400	44455161450	27150	27200	27200	27150	2956
393	20231215	125300	44374797350	27200	27200	27200	27150	4201
394	20231215	125200	44260723400	27150	27150	27200	27150	3030
395	20231215	125100	44178398700	27150	27200	27200	27150	3627
396	20231215	125000	44079769600	27150	27200	27200	27150	1327
397	20231215	124900	44043700900	27200	27200	27200	27150	2869
398	20231215	124800	43965697950	27150	27150	27200	27150	2525
399	20231215	124700	43897025850	27200	27200	27200	27150	1867
400	20231215	124600	43846262650	27200	27150	27200	27150	2471
401	20231215	124500	43779083000	27150	27200	27200	27150	2652
402	20231215	124400	43706986250	27200	27150	27200	27150	2204
403	20231215	124300	43647102750	27150	27150	27200	27150	2931
404	20231215	124200	43567408150	27150	27200	27200	27150	2579
405	20231215	124100	43497336150	27200	27150	27200	27150	2537
406	20231215	124000	43428435950	27150	27200	27250	27150	3695
407	20231215	123900	43327954500	27150	27200	27200	27150	6242
408	20231215	123800	43158451100	27200	27200	27250	27150	1436
409	20231215	123700	43119406800	27250	27200	27250	27150	4052
410	20231215	123600	43009237950	27200	27250	27250	27200	2066
411	20231215	123500	42953012400	27250	27250	27250	27150	11030
412	20231215	123400	42653199550	27250	27200	27250	27150	3044
413	20231215	123300	42570408600	27200	27200	27250	27150	4103
414	20231215	123200	42458907050	27200	27150	27250	27150	2723
415	20231215	123100	42384853450	27200	27200	27200	27150	4688
416	20231215	123000	42257386050	27200	27250	27250	27200	1409
417	20231215	122900	42219034150	27200	27200	27250	27150	2825
418	20231215	122800	42142155200	27150	27200	27200	27150	2084
419	20231215	122700	42085502750	27200	27200	27250	27150	3865
420	20231215	122600	41980408300	27200	27150	27200	27150	3404
421	20231215	122500	41887858050	27150	27150	27200	27150	7739
422	20231215	122400	41677637900	27250	27200	27250	27150	3254
423	20231215	122300	41589127600	27200	27150	27250	27150	5007
424	20231215	122200	41452903850	27150	27200	27200	27150	2623
425	20231215	122100	41381648300	27200	27200	27250	27150	2927
426	20231215	122000	41301980400	27200	27250	27250	27150	2699
427	20231215	121900	41228567550	27250	27200	27250	27200	2091
428	20231215	121800	41171686500	27200	27200	27250	27150	3829
429	20231215	121700	41067559650	27250	27250	27250	27200	5453
430	20231215	121600	40919042450	27250	27250	27250	27200	1648
431	20231215	121500	40874167500	27250	27200	27300	27200	4421
432	20231215	121400	40753735100	27200	27200	27250	27200	2813
433	20231215	121300	40677133550	27200	27200	27300	27200	2849
434	20231215	121200	40599558350	27200	27300	27300	27200	2855
435	20231215	121100	40521687900	27250	27300	27300	27250	1948
436	20231215	121000	40468569000	27300	27200	27300	27200	6090
437	20231215	120900	40302600450	27250	27250	27250	27200	3353
438	20231215	120800	40211277350	27250	27200	27250	27200	1176
439	20231215	120700	40179265950	27250	27200	27250	27200	3127
440	20231215	120600	40094093200	27250	27200	27250	27200	4009
441	20231215	120500	39984890850	27200	27250	27250	27200	2475
442	20231215	120400	39917453300	27200	27200	27250	27150	3076
443	20231215	120300	39833816300	27150	27150	27200	27150	4933
444	20231215	120200	39699776150	27200	27200	27250	27150	3502
445	20231215	120100	39604503450	27250	27250	27250	27200	4321
446	20231215	120000	39486809300	27250	27250	27250	27200	2456
447	20231215	115900	39419915350	27250	27200	27250	27200	2031
448	20231215	115800	39364599250	27200	27250	27250	27200	4180
449	20231215	115700	39250725400	27250	27250	27250	27200	1282
450	20231215	115600	39215821700	27200	27200	27250	27200	2509
451	20231215	115500	39147502150	27200	27200	27250	27150	4546
452	20231215	115400	39023877350	27150	27200	27200	27150	2490
453	20231215	115300	38956217150	27200	27150	27200	27150	3480
454	20231215	115200	38861647650	27200	27200	27200	27150	3369
455	20231215	115100	38770054000	27200	27150	27200	27150	1491
456	20231215	115000	38729534500	27200	27150	27200	27150	3089
457	20231215	114900	38645573550	27150	27150	27200	27150	7018
458	20231215	114800	38454889250	27150	27250	27250	27150	3192
459	20231215	114700	38368065100	27200	27200	27250	27150	4833
460	20231215	114600	38236595200	27150	27200	27250	27150	6612
461	20231215	114500	38056751950	27250	27250	27250	27200	1923
462	20231215	114400	38004394450	27250	27250	27300	27200	3495
463	20231215	114300	37909208450	27250	27200	27250	27200	2542
464	20231215	114200	37839983400	27200	27250	27300	27200	14862
465	20231215	114100	37434921100	27300	27300	27300	27250	6401
466	20231215	114000	37260205200	27300	27300	27350	27250	4815
467	20231215	113900	37128778850	27300	27250	27300	27250	7626
468	20231215	113800	36920643100	27300	27300	27300	27250	3789
469	20231215	113700	36817272850	27250	27300	27300	27250	2206
470	20231215	113600	36757084300	27300	27250	27300	27250	3686
471	20231215	113500	36656544150	27300	27300	27300	27250	3658
472	20231215	113400	36556708900	27300	27250	27350	27250	2687
473	20231215	113300	36483396850	27300	27250	27300	27250	4493
474	20231215	113200	36360805600	27300	27350	27350	27250	6251
475	20231215	113100	36190068050	27350	27400	27400	27300	4900
476	20231215	113000	36056067550	27400	27400	27400	27250	26481
477	20231215	112900	35332382150	27350	27400	27400	27350	5010
478	20231215	112800	35195146050	27400	27450	27450	27350	6629
479	20231215	112700	35013467950	27400	27450	27450	27350	8020
480	20231215	112600	34793647850	27450	27400	27450	27350	17417
481	20231215	112500	34316398250	27400	27400	27400	27350	8402
482	20231215	112400	34086275550	27400	27350	27400	27300	14305
483	20231215	112300	33695168100	27350	27250	27350	27250	16597
484	20231215	112200	33242025800	27300	27250	27300	27250	3180
485	20231215	112100	33155328350	27250	27250	27300	27200	7405
486	20231215	112000	32953543000	27200	27300	27300	27200	6178
487	20231215	111900	32785148950	27300	27300	27300	27200	12114
488	20231215	111800	32455118550	27250	27250	27300	27250	4302
489	20231215	111700	32337808000	27300	27250	27300	27200	2799
490	20231215	111600	32261499500	27250	27300	27300	27200	11761
491	20231215	111500	31940948500	27300	27250	27300	27200	18054
492	20231215	111400	31448699250	27250	27200	27250	27150	7180
493	20231215	111300	31253355050	27200	27200	27200	27150	16774
494	20231215	111200	30797190200	27200	27100	27200	27050	37910
495	20231215	111100	29768736200	27050	27100	27100	27050	2028
496	20231215	111000	29713821950	27050	27050	27100	27050	3036
497	20231215	110900	29631562950	27050	27100	27100	27050	2488
498	20231215	110800	29564178200	27100	27100	27100	27000	4686
499	20231215	110700	29437345200	27100	27100	27100	27050	3745
500	20231215	110600	29335926850	27050	27000	27100	27000	7871
501	20231215	110500	29123017650	27050	27000	27050	26950	4520
502	20231215	110400	29000848850	27000	27050	27050	27000	5057
503	20231215	110300	28864272700	27050	27050	27050	26950	9375
504	20231215	110200	28610998800	27000	27050	27050	27000	4677
505	20231215	110100	28484609550	27000	27000	27050	27000	2891
506	20231215	110000	28406498600	27000	27000	27050	26950	5508
507	20231215	105900	28257787000	27000	27000	27050	26950	10068
508	20231215	105800	27985985000	27000	27050	27050	27000	3685
509	20231215	105700	27886348250	27000	27100	27100	27000	5120
510	20231215	105600	27747779050	27100	27050	27100	27050	4339
511	20231215	105500	27630296300	27100	27100	27100	27050	2197
512	20231215	105400	27570789650	27050	27100	27100	27050	2562
513	20231215	105300	27501428450	27100	27050	27100	27000	4734
514	20231215	105200	27373327100	27050	27050	27100	27000	2601
515	20231215	105100	27302882900	27050	27050	27100	26950	6397
516	20231215	105000	27129950150	27050	27050	27100	27000	4423
517	20231215	104900	27010268750	27100	27100	27100	27050	1744
518	20231215	104800	26963037050	27100	27050	27100	27000	3915
519	20231215	104700	26857096850	27050	27100	27100	27000	5420
520	20231215	104600	26710492850	27100	27100	27100	27050	2282
521	20231215	104500	26648678950	27050	27050	27050	27000	6803
522	20231215	104400	26464681250	27050	27000	27050	26950	2261
523	20231215	104300	26403612800	27050	27050	27050	26950	4356
524	20231215	104200	26285935050	27000	27050	27100	26950	13429
525	20231215	104100	25923066550	27050	27100	27100	27000	7102
526	20231215	104000	25730970450	27100	27000	27100	27000	10498
527	20231215	103900	25446925850	27000	27050	27050	27000	3592
528	20231215	103800	25349811800	27050	26950	27050	26950	5760
529	20231215	103700	25194297550	26950	26950	27000	26900	5768
530	20231215	103600	25038818500	26900	26900	26950	26850	2998
531	20231215	103500	24958151900	26850	26950	26950	26850	8837
532	20231215	103400	24720389400	26900	26900	26950	26850	10116
533	20231215	103300	24448192900	26900	27000	27000	26900	13693
534	20231215	103200	24079301700	27000	27000	27050	27000	7973
535	20231215	103100	23863999100	27000	27050	27100	27000	11421
536	20231215	103000	23555304600	27050	27100	27100	27050	8605
537	20231215	102900	23322466350	27100	27050	27100	27050	3945
538	20231215	102800	23215636450	27100	27100	27100	27050	3475
539	20231215	102700	23121506250	27100	27100	27100	27050	5774
540	20231215	102600	22965157600	27050	27050	27100	27050	2874
541	20231215	102500	22887296550	27050	27050	27100	27000	8927
542	20231215	102400	22645880000	27000	27050	27050	27000	6677
543	20231215	102300	22465338450	27000	27050	27050	26950	36228
544	20231215	102200	21487615850	27050	27100	27150	27000	18628
545	20231215	102100	20983101650	27150	27050	27150	27050	14287
546	20231215	102000	20595965400	27100	27100	27100	27050	9640
547	20231215	101900	20334788850	27100	27050	27100	27000	18483
548	20231215	101800	19834853550	27000	27000	27050	26950	26534
549	20231215	101700	19118340950	27000	26950	27000	26950	12395
550	20231215	101600	18783906550	26950	26900	26950	26900	18055
551	20231215	101500	18297401550	26900	26900	26950	26850	5910
552	20231215	101400	18138431300	26900	26850	26950	26850	10378
553	20231215	101300	17859276750	26900	26900	26950	26850	10081
554	20231215	101200	17588041300	26900	26950	26950	26900	9531
555	20231215	101100	17331415500	26900	26950	26950	26850	6387
556	20231215	101000	17159530500	26900	26850	26900	26800	20560
557	20231215	100900	16606916300	26800	26850	26900	26800	8611
558	20231215	100800	16375718700	26900	26850	26900	26850	5205
559	20231215	100700	16235783900	26850	26800	26900	26750	18012
560	20231215	100600	15752677400	26800	26750	26800	26750	9648
561	20231215	100500	15494170500	26800	26750	26800	26700	8731
562	20231215	100400	15260621800	26750	26750	26800	26700	5856
563	20231215	100300	15104014550	26700	26700	26800	26700	5682
564	20231215	100200	14952088900	26700	26750	26750	26700	7216
565	20231215	100100	14759185600	26750	26700	26750	26700	7506
566	20231215	100000	14558717750	26700	26750	26750	26700	12902
567	20231215	095900	14213624700	26700	26700	26750	26650	7157
568	20231215	095800	14022513550	26700	26650	26750	26650	8607
569	20231215	095700	13792587000	26700	26700	26750	26650	23339
570	20231215	095600	13169591800	26700	26650	26700	26650	2723
571	20231215	095500	13096951250	26600	26650	26700	26600	12142
572	20231215	095400	12773373150	26650	26700	26700	26600	7115
573	20231215	095300	12583753650	26700	26650	26700	26600	6197
574	20231215	095200	12418555550	26600	26650	26650	26600	8345
575	20231215	095100	12196482800	26650	26650	26750	26650	9658
576	20231215	095000	11938786450	26650	26700	26800	26650	14961
577	20231215	094900	11538967750	26650	26750	26800	26650	10402
578	20231215	094800	11260940500	26750	26700	26750	26650	18157
579	20231215	094700	10775741400	26700	26600	26700	26550	18731
580	20231215	094600	10276983400	26600	26450	26600	26450	20054
581	20231215	094500	9745044850	26450	26400	26500	26350	28017
582	20231215	094400	9004378550	26400	26400	26400	26350	1333
583	20231215	094300	8969199200	26350	26350	26400	26350	1769
584	20231215	094200	8922522600	26400	26400	26400	26350	4401
585	20231215	094100	8806360350	26400	26400	26450	26350	4862
586	20231215	094000	8678000500	26400	26350	26450	26300	23223
587	20231215	093900	8065178050	26350	26350	26400	26300	8270
588	20231215	093800	7847612900	26400	26250	26450	26200	29154
589	20231215	093700	7079748950	26300	26300	26350	26250	5477
590	20231215	093600	6935731600	26300	26300	26350	26300	2212
591	20231215	093500	6877528750	26350	26350	26400	26300	5905
592	20231215	093400	6721984450	26400	26350	26400	26300	18140
593	20231215	093300	6243237150	26400	26350	26400	26300	4284
594	20231215	093200	6130313400	26400	26200	26400	26200	39104
595	20231215	093100	5102058900	26250	26150	26250	26100	38194
596	20231215	093000	4101890850	26100	26100	26150	26100	5507
597	20231215	092900	3958063200	26150	26150	26150	26100	1212
598	20231215	092800	3926389700	26150	26050	26150	26050	3738
599	20231215	092700	3828820250	26100	26100	26100	26050	1258
600	20231215	092600	3796012550	26100	26050	26100	26050	1187
601	20231215	092500	3765056700	26100	26150	26150	26050	1441
602	20231215	092400	3727477550	26100	26150	26150	26000	6974
603	20231215	092300	3545479150	26150	26100	26150	26100	1924
604	20231215	092200	3495196400	26100	26050	26150	26050	3886
605	20231215	092100	3393784250	26050	25950	26100	25950	5895
606	20231215	092000	3240353100	26000	26000	26000	25950	1564
607	20231215	091900	3199753400	26000	26000	26000	25950	2286
608	20231215	091800	3140358700	26000	26050	26050	25950	3662
609	20231215	091700	3045150950	26000	26000	26050	26000	3828
610	20231215	091600	2945592300	26000	26050	26050	26000	1693
611	20231215	091500	2901544850	26050	26050	26100	26000	3718
612	20231215	091400	2804790700	26050	26050	26100	26000	2548
613	20231215	091300	2738386000	26100	26100	26150	26050	1586
614	20231215	091200	2697007500	26100	26100	26150	26100	2020
615	20231215	091100	2644256550	26100	26150	26200	26100	7501
616	20231215	091000	2448314200	26150	26200	26250	26150	5306
617	20231215	090900	2309321050	26200	26200	26250	26150	7699
618	20231215	090800	2107501050	26150	26250	26250	26150	4118
619	20231215	090700	1999599250	26200	26150	26200	26100	16255
620	20231215	090600	1573987050	26150	26000	26200	26000	15508
621	20231215	090500	1169216550	26000	26000	26050	25950	4350
622	20231215	090400	1056104900	26000	26000	26050	25950	4673
623	20231215	090300	934595150	25950	26050	26050	25850	5566
624	20231215	090200	790155500	26000	25900	26000	25850	6569
625	20231215	090100	619823450	25900	25950	25950	25800	4913
626	20231215	090000	492779550	25850	26000	26000	25800	18828