KissMeData/100120/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200400	257812600	26650	26650	26650	26650	389
3	20231219	200300	257812600	26650	26650	26650	26650	0
4	20231219	200200	257812600	26650	26650	26650	26650	0
5	20231219	200100	257812600	26650	26650	26650	26650	0
6	20231219	200000	257812600	26650	26650	26650	26650	0
7	20231219	195900	257812600	26650	26650	26650	26650	0
8	20231219	195800	257812600	26650	26650	26650	26650	0
9	20231219	195700	257812600	26650	26650	26650	26650	0
10	20231219	195600	257812600	26650	26650	26650	26650	0
11	20231219	195500	257812600	26650	26650	26650	26650	0
12	20231219	195400	257812600	26650	26650	26650	26650	0
13	20231219	195300	257812600	26650	26650	26650	26650	0
14	20231219	195200	257812600	26650	26650	26650	26650	0
15	20231219	195100	257812600	26650	26650	26650	26650	0
16	20231219	195000	257812600	26650	26650	26650	26650	0
17	20231219	194900	257812600	26650	26650	26650	26650	0
18	20231219	194800	257812600	26650	26650	26650	26650	0
19	20231219	194700	257812600	26650	26650	26650	26650	0
20	20231219	194600	257812600	26650	26650	26650	26650	0
21	20231219	194500	257812600	26650	26650	26650	26650	0
22	20231219	194400	257812600	26650	26650	26650	26650	0
23	20231219	194300	257812600	26650	26650	26650	26650	0
24	20231219	194200	257812600	26650	26650	26650	26650	0
25	20231219	194100	257812600	26650	26650	26650	26650	0
26	20231219	194000	257812600	26650	26650	26650	26650	0
27	20231219	193900	257812600	26650	26650	26650	26650	0
28	20231219	193800	257812600	26650	26650	26650	26650	0
29	20231219	193700	257812600	26650	26650	26650	26650	0
30	20231219	193600	257812600	26650	26650	26650	26650	0
31	20231219	193500	257812600	26650	26650	26650	26650	0
32	20231219	193400	257812600	26650	26650	26650	26650	389
33	20231219	193300	257812600	26650	26650	26650	26650	0
34	20231219	193200	257812600	26650	26650	26650	26650	0
35	20231219	193100	257812600	26650	26650	26650	26650	0
36	20231219	193000	257812600	26650	26650	26650	26650	0
37	20231219	192900	257812600	26650	26650	26650	26650	0
38	20231219	192800	257812600	26650	26650	26650	26650	0
39	20231219	192700	257812600	26650	26650	26650	26650	0
40	20231219	192600	257812600	26650	26650	26650	26650	0
41	20231219	192500	257812600	26650	26650	26650	26650	0
42	20231219	192400	257812600	26650	26650	26650	26650	0
43	20231219	192300	257812600	26650	26650	26650	26650	0
44	20231219	192200	257812600	26650	26650	26650	26650	0
45	20231219	192100	257812600	26650	26650	26650	26650	0
46	20231219	192000	257812600	26650	26650	26650	26650	0
47	20231219	191900	257812600	26650	26650	26650	26650	0
48	20231219	191800	257812600	26650	26650	26650	26650	0
49	20231219	191700	257812600	26650	26650	26650	26650	0
50	20231219	191600	257812600	26650	26650	26650	26650	0
51	20231219	191500	257812600	26650	26650	26650	26650	0
52	20231219	191400	257812600	26650	26650	26650	26650	0
53	20231219	191300	257812600	26650	26650	26650	26650	0
54	20231219	191200	257812600	26650	26650	26650	26650	0
55	20231219	191100	257812600	26650	26650	26650	26650	0
56	20231219	191000	257812600	26650	26650	26650	26650	0
57	20231219	190900	257812600	26650	26650	26650	26650	0
58	20231219	190800	257812600	26650	26650	26650	26650	0
59	20231219	190700	257812600	26650	26650	26650	26650	0
60	20231219	190600	257812600	26650	26650	26650	26650	0
61	20231219	190500	257812600	26650	26650	26650	26650	0
62	20231219	190400	257812600	26650	26650	26650	26650	389
63	20231219	190300	257812600	26650	26650	26650	26650	0
64	20231219	190200	257812600	26650	26650	26650	26650	0
65	20231219	190100	257812600	26650	26650	26650	26650	0
66	20231219	190000	257812600	26650	26650	26650	26650	0
67	20231219	185900	257812600	26650	26650	26650	26650	0
68	20231219	185800	257812600	26650	26650	26650	26650	0
69	20231219	185700	257812600	26650	26650	26650	26650	0
70	20231219	185600	257812600	26650	26650	26650	26650	0
71	20231219	185500	257812600	26650	26650	26650	26650	0
72	20231219	185400	257812600	26650	26650	26650	26650	0
73	20231219	185300	257812600	26650	26650	26650	26650	0
74	20231219	185200	257812600	26650	26650	26650	26650	0
75	20231219	185100	257812600	26650	26650	26650	26650	0
76	20231219	185000	257812600	26650	26650	26650	26650	0
77	20231219	184900	257812600	26650	26650	26650	26650	0
78	20231219	184800	257812600	26650	26650	26650	26650	0
79	20231219	184700	257812600	26650	26650	26650	26650	0
80	20231219	184600	257812600	26650	26650	26650	26650	0
81	20231219	184500	257812600	26650	26650	26650	26650	0
82	20231219	184400	257812600	26650	26650	26650	26650	0
83	20231219	184300	257812600	26650	26650	26650	26650	0
84	20231219	184200	257812600	26650	26650	26650	26650	0
85	20231219	184100	257812600	26650	26650	26650	26650	0
86	20231219	184000	257812600	26650	26650	26650	26650	0
87	20231219	183900	257812600	26650	26650	26650	26650	0
88	20231219	183800	257812600	26650	26650	26650	26650	0
89	20231219	183700	257812600	26650	26650	26650	26650	0
90	20231219	183600	257812600	26650	26650	26650	26650	0
91	20231219	183500	257812600	26650	26650	26650	26650	0
92	20231219	183400	257812600	26650	26650	26650	26650	389
93	20231219	183300	257812600	26650	26650	26650	26650	0
94	20231219	183200	257812600	26650	26650	26650	26650	0
95	20231219	183100	257812600	26650	26650	26650	26650	0
96	20231219	183000	257812600	26650	26650	26650	26650	0
97	20231219	182900	257812600	26650	26650	26650	26650	0
98	20231219	182800	257812600	26650	26650	26650	26650	0
99	20231219	182700	257812600	26650	26650	26650	26650	0
100	20231219	182600	257812600	26650	26650	26650	26650	0
101	20231219	182500	257812600	26650	26650	26650	26650	0
102	20231219	182400	257812600	26650	26650	26650	26650	0
103	20231219	182300	257812600	26650	26650	26650	26650	0
104	20231219	182200	257812600	26650	26650	26650	26650	0
105	20231219	182100	257812600	26650	26650	26650	26650	0
106	20231219	182000	257812600	26650	26650	26650	26650	0
107	20231219	181900	257812600	26650	26650	26650	26650	0
108	20231219	181800	257812600	26650	26650	26650	26650	0
109	20231219	181700	257812600	26650	26650	26650	26650	0
110	20231219	181600	257812600	26650	26650	26650	26650	0
111	20231219	181500	257812600	26650	26650	26650	26650	0
112	20231219	181400	257812600	26650	26650	26650	26650	0
113	20231219	181300	257812600	26650	26650	26650	26650	0
114	20231219	181200	257812600	26650	26650	26650	26650	0
115	20231219	181100	257812600	26650	26650	26650	26650	0
116	20231219	181000	257812600	26650	26650	26650	26650	0
117	20231219	180900	257812600	26650	26650	26650	26650	0
118	20231219	180800	257812600	26650	26650	26650	26650	0
119	20231219	180700	257812600	26650	26650	26650	26650	0
120	20231219	180600	257812600	26650	26650	26650	26650	0
121	20231219	180500	257812600	26650	26650	26650	26650	0
122	20231219	180400	257812600	26650	26650	26650	26650	389
123	20231219	180300	257812600	26650	26650	26650	26650	0
124	20231219	180200	257812600	26650	26650	26650	26650	0
125	20231219	180100	257812600	26650	26650	26650	26650	0
126	20231219	180000	257812600	26650	26650	26650	26650	0
127	20231219	175900	257812600	26650	26650	26650	26650	0
128	20231219	175800	257812600	26650	26650	26650	26650	0
129	20231219	175700	257812600	26650	26650	26650	26650	0
130	20231219	175600	257812600	26650	26650	26650	26650	0
131	20231219	175500	257812600	26650	26650	26650	26650	0
132	20231219	175400	257812600	26650	26650	26650	26650	0
133	20231219	175300	257812600	26650	26650	26650	26650	0
134	20231219	175200	257812600	26650	26650	26650	26650	0
135	20231219	175100	257812600	26650	26650	26650	26650	0
136	20231219	175000	257812600	26650	26650	26650	26650	0
137	20231219	174900	257812600	26650	26650	26650	26650	0
138	20231219	174800	257812600	26650	26650	26650	26650	0
139	20231219	174700	257812600	26650	26650	26650	26650	0
140	20231219	174600	257812600	26650	26650	26650	26650	0
141	20231219	174500	257812600	26650	26650	26650	26650	0
142	20231219	174400	257812600	26650	26650	26650	26650	0
143	20231219	174300	257812600	26650	26650	26650	26650	0
144	20231219	174200	257812600	26650	26650	26650	26650	0
145	20231219	174100	257812600	26650	26650	26650	26650	0
146	20231219	174000	257812600	26650	26650	26650	26650	0
147	20231219	173900	257812600	26650	26650	26650	26650	0
148	20231219	173800	257812600	26650	26650	26650	26650	0
149	20231219	173700	257812600	26650	26650	26650	26650	0
150	20231219	173600	257812600	26650	26650	26650	26650	0
151	20231219	173500	257812600	26650	26650	26650	26650	0
152	20231219	173400	257812600	26650	26650	26650	26650	389
153	20231219	173300	257812600	26650	26650	26650	26650	0
154	20231219	173200	257812600	26650	26650	26650	26650	0
155	20231219	173100	257812600	26650	26650	26650	26650	0
156	20231219	173000	257812600	26650	26650	26650	26650	0
157	20231219	172900	257812600	26650	26650	26650	26650	0
158	20231219	172800	257812600	26650	26650	26650	26650	0
159	20231219	172700	257812600	26650	26650	26650	26650	0
160	20231219	172600	257812600	26650	26650	26650	26650	0
161	20231219	172500	257812600	26650	26650	26650	26650	0
162	20231219	172400	257812600	26650	26650	26650	26650	0
163	20231219	172300	257812600	26650	26650	26650	26650	0
164	20231219	172200	257812600	26650	26650	26650	26650	0
165	20231219	172100	257812600	26650	26650	26650	26650	0
166	20231219	172000	257812600	26650	26650	26650	26650	0
167	20231219	171900	257812600	26650	26650	26650	26650	0
168	20231219	171800	257812600	26650	26650	26650	26650	0
169	20231219	171700	257812600	26650	26650	26650	26650	0
170	20231219	171600	257812600	26650	26650	26650	26650	0
171	20231219	171500	257812600	26650	26650	26650	26650	0
172	20231219	171400	257812600	26650	26650	26650	26650	0
173	20231219	171300	257812600	26650	26650	26650	26650	0
174	20231219	171200	257812600	26650	26650	26650	26650	0
175	20231219	171100	257812600	26650	26650	26650	26650	0
176	20231219	171000	257812600	26650	26650	26650	26650	0
177	20231219	170900	257812600	26650	26650	26650	26650	0
178	20231219	170800	257812600	26650	26650	26650	26650	0
179	20231219	170700	257812600	26650	26650	26650	26650	0
180	20231219	170600	257812600	26650	26650	26650	26650	0
181	20231219	170500	257812600	26650	26650	26650	26650	0
182	20231219	170400	257812600	26650	26650	26650	26650	389
183	20231219	170300	257812600	26650	26650	26650	26650	0
184	20231219	170200	257812600	26650	26650	26650	26650	0
185	20231219	170100	257812600	26650	26650	26650	26650	0
186	20231219	170000	257812600	26650	26650	26650	26650	0
187	20231219	165900	257812600	26650	26650	26650	26650	0
188	20231219	165800	257812600	26650	26650	26650	26650	0
189	20231219	165700	257812600	26650	26650	26650	26650	0
190	20231219	165600	257812600	26650	26650	26650	26650	0
191	20231219	165500	257812600	26650	26650	26650	26650	0
192	20231219	165400	257812600	26650	26650	26650	26650	0
193	20231219	165300	257812600	26650	26650	26650	26650	0
194	20231219	165200	257812600	26650	26650	26650	26650	0
195	20231219	165100	257812600	26650	26650	26650	26650	0
196	20231219	165000	257812600	26650	26650	26650	26650	0
197	20231219	164900	257812600	26650	26650	26650	26650	0
198	20231219	164800	257812600	26650	26650	26650	26650	0
199	20231219	164700	257812600	26650	26650	26650	26650	0
200	20231219	164600	257812600	26650	26650	26650	26650	0
201	20231219	164500	257812600	26650	26650	26650	26650	0
202	20231219	164400	257812600	26650	26650	26650	26650	0
203	20231219	164300	257812600	26650	26650	26650	26650	0
204	20231219	164200	257812600	26650	26650	26650	26650	0
205	20231219	164100	257812600	26650	26650	26650	26650	0
206	20231219	164000	257812600	26650	26650	26650	26650	0
207	20231219	163900	257812600	26650	26650	26650	26650	0
208	20231219	163800	257812600	26650	26650	26650	26650	0
209	20231219	163700	257812600	26650	26650	26650	26650	0
210	20231219	163600	257812600	26650	26650	26650	26650	0
211	20231219	163500	257812600	26650	26650	26650	26650	0
212	20231219	163400	257812600	26650	26650	26650	26650	389
213	20231219	163300	257812600	26650	26650	26650	26650	0
214	20231219	163200	257812600	26650	26650	26650	26650	0
215	20231219	163100	257812600	26650	26650	26650	26650	0
216	20231219	163000	257812600	26650	26650	26650	26650	0
217	20231219	162900	257812600	26650	26650	26650	26650	0
218	20231219	162800	257812600	26650	26650	26650	26650	0
219	20231219	162700	257812600	26650	26650	26650	26650	0
220	20231219	162600	257812600	26650	26650	26650	26650	0
221	20231219	162500	257812600	26650	26650	26650	26650	0
222	20231219	162400	257812600	26650	26650	26650	26650	0
223	20231219	162300	257812600	26650	26650	26650	26650	0
224	20231219	162200	257812600	26650	26650	26650	26650	0
225	20231219	162100	257812600	26650	26650	26650	26650	0
226	20231219	162000	257812600	26650	26650	26650	26650	0
227	20231219	161900	257812600	26650	26650	26650	26650	0
228	20231219	161800	257812600	26650	26650	26650	26650	0
229	20231219	161700	257812600	26650	26650	26650	26650	0
230	20231219	161600	257812600	26650	26650	26650	26650	0
231	20231219	161500	257812600	26650	26650	26650	26650	0
232	20231219	161400	257812600	26650	26650	26650	26650	0
233	20231219	161300	257812600	26650	26650	26650	26650	0
234	20231219	161200	257812600	26650	26650	26650	26650	0
235	20231219	161100	257812600	26650	26650	26650	26650	0
236	20231219	161000	257812600	26650	26650	26650	26650	0
237	20231219	160900	257812600	26650	26650	26650	26650	0
238	20231219	160800	257812600	26650	26650	26650	26650	0
239	20231219	160700	257812600	26650	26650	26650	26650	0
240	20231219	160600	257812600	26650	26650	26650	26650	0
241	20231219	160500	257812600	26650	26650	26650	26650	0
242	20231219	160400	257812600	26650	26650	26650	26650	389
243	20231219	160300	257812600	26650	26650	26650	26650	0
244	20231219	160200	257812600	26650	26650	26650	26650	0
245	20231219	160100	257812600	26650	26650	26650	26650	0
246	20231219	160000	257812600	26650	26650	26650	26650	0
247	20231219	155900	257812600	26650	26650	26650	26650	0
248	20231219	155800	257812600	26650	26650	26650	26650	0
249	20231219	155700	257812600	26650	26650	26650	26650	0
250	20231219	155600	257812600	26650	26650	26650	26650	0
251	20231219	155500	257812600	26650	26650	26650	26650	0
252	20231219	155400	257812600	26650	26650	26650	26650	0
253	20231219	155300	257812600	26650	26650	26650	26650	0
254	20231219	155200	257812600	26650	26650	26650	26650	0
255	20231219	155100	257812600	26650	26650	26650	26650	0
256	20231219	155000	257812600	26650	26650	26650	26650	0
257	20231219	154900	257812600	26650	26650	26650	26650	0
258	20231219	154800	257812600	26650	26650	26650	26650	0
259	20231219	154700	257812600	26650	26650	26650	26650	0
260	20231219	154600	257812600	26650	26650	26650	26650	0
261	20231219	154500	257812600	26650	26650	26650	26650	0
262	20231219	154400	257812600	26650	26650	26650	26650	0
263	20231219	154300	257812600	26650	26650	26650	26650	0
264	20231219	154200	257812600	26650	26650	26650	26650	0
265	20231219	154100	257812600	26650	26650	26650	26650	0
266	20231219	154000	257812600	26650	26650	26650	26650	0
267	20231219	153900	257812600	26650	26650	26650	26650	0
268	20231219	153800	257812600	26650	26650	26650	26650	0
269	20231219	153700	257812600	26650	26650	26650	26650	0
270	20231219	153600	257812600	26650	26650	26650	26650	0
271	20231219	153500	257812600	26650	26650	26650	26650	0
272	20231219	153400	257812600	26650	26650	26650	26650	389
273	20231219	153300	257812600	26650	26650	26650	26650	0
274	20231219	153200	257812600	26650	26650	26650	26650	0
275	20231219	153100	257812600	26650	26650	26650	26650	0
276	20231219	153000	257812600	26650	26650	26650	26650	389
277	20231219	152900	247445750	26700	26700	26700	26700	0
278	20231219	152800	247445750	26700	26700	26700	26700	0
279	20231219	152700	247445750	26700	26700	26700	26700	0
280	20231219	152600	247445750	26700	26700	26700	26700	0
281	20231219	152500	247445750	26700	26700	26700	26700	0
282	20231219	152400	247445750	26700	26700	26700	26700	0
283	20231219	152300	247445750	26700	26700	26700	26700	0
284	20231219	152200	247445750	26700	26700	26700	26700	0
285	20231219	152100	247445750	26700	26700	26700	26700	0
286	20231219	152000	247445750	26700	26700	26700	26700	0
287	20231219	151900	247445750	26700	26700	26700	26700	9
288	20231219	151800	247205450	26600	26700	26700	26600	195
289	20231219	151700	242017250	26700	26650	26700	26600	39
290	20231219	151600	240977550	26600	26600	26600	26600	9
291	20231219	151500	240738150	26600	26600	26600	26600	6
292	20231219	151400	240578550	26600	26600	26700	26600	27
293	20231219	151300	239858350	26600	26600	26600	26600	9
294	20231219	151200	239618950	26600	26600	26600	26600	6
295	20231219	151100	239459350	26600	26650	26650	26600	9
296	20231219	151000	239219800	26600	26600	26600	26600	22
297	20231219	150900	238634600	26650	26650	26650	26650	9
298	20231219	150800	238394750	26650	26600	26650	26600	5
299	20231219	150700	238261650	26600	26600	26600	26600	7
300	20231219	150600	238075450	26600	26650	26650	26600	14
301	20231219	150500	237702500	26600	26600	26650	26600	7
302	20231219	150400	237516200	26600	26600	26650	26600	7
303	20231219	150300	237329950	26700	26600	26700	26600	8
304	20231219	150200	237117050	26600	26650	26650	26600	6
305	20231219	150100	236957300	26650	26650	26650	26650	107
306	20231219	150000	234105750	26650	26650	26650	26650	7
307	20231219	145900	233919200	26650	26650	26650	26650	11
308	20231219	145800	233626050	26650	26650	26650	26650	6
309	20231219	145700	233466150	26600	26600	26600	26600	8
310	20231219	145600	233253350	26600	26600	26650	26600	11
311	20231219	145500	232960650	26600	26600	26600	26600	7
312	20231219	145400	232774450	26600	26600	26600	26600	6
313	20231219	145300	232614850	26600	26650	26650	26600	19
314	20231219	145200	232108650	26600	26600	26600	26600	9
315	20231219	145100	231869250	26600	26600	26600	26600	10
316	20231219	145000	231603250	26600	26600	26600	26600	13
317	20231219	144900	231257450	26600	26600	26600	26600	6
318	20231219	144800	231097850	26600	26600	26600	26600	5
319	20231219	144700	230964850	26650	26650	26650	26650	1623
320	20231219	144600	187711900	26650	26650	26650	26650	8
321	20231219	144500	187498700	26650	26650	26650	26650	6
322	20231219	144400	187338800	26650	26650	26650	26650	6
323	20231219	144300	187178900	26650	26650	26650	26650	11
324	20231219	144200	186885750	26650	26650	26650	26650	4
325	20231219	144100	186779150	26650	26650	26650	26650	3
326	20231219	144000	186699200	26650	26650	26650	26650	3
327	20231219	143900	186619250	26650	26650	26650	26650	4
328	20231219	143800	186512650	26650	26650	26650	26650	4
329	20231219	143700	186406050	26650	26650	26650	26650	6
330	20231219	143600	186246150	26650	26650	26650	26650	3
331	20231219	143500	186166200	26650	26650	26700	26650	108
332	20231219	143400	183283000	26650	26650	26650	26650	6
333	20231219	143300	183123100	26650	26650	26650	26650	7
334	20231219	143200	182936550	26650	26650	26700	26650	5
335	20231219	143100	182803250	26700	26700	26700	26700	10
336	20231219	143000	182536250	26700	26700	26700	26700	10
337	20231219	142900	182269250	26650	26650	26650	26650	3
338	20231219	142800	182189300	26650	26650	26650	26650	3
339	20231219	142700	182109350	26650	26650	26650	26650	35
340	20231219	142600	181176600	26650	26600	26650	26600	13
341	20231219	142500	180830450	26600	26600	26600	26600	8
342	20231219	142400	180617650	26650	26600	26650	26600	13
343	20231219	142300	180271350	26650	26600	26650	26600	43
344	20231219	142200	179125550	26650	26600	26650	26600	15
345	20231219	142100	178726100	26600	26600	26600	26600	5
346	20231219	142000	178593100	26650	26650	26650	26600	37
347	20231219	141900	177607200	26650	26650	26650	26650	0
348	20231219	141800	177607200	26650	26650	26650	26650	0
349	20231219	141700	177607200	26650	26650	26650	26650	97
350	20231219	141600	175022150	26650	26650	26650	26650	3
351	20231219	141500	174942200	26650	26650	26650	26650	137
352	20231219	141400	171291150	26650	26650	26650	26650	6
353	20231219	141300	171131250	26650	26650	26650	26650	3
354	20231219	141200	171051300	26650	26650	26650	26650	10
355	20231219	141100	170784800	26600	26600	26600	26600	4
356	20231219	141000	170678400	26700	26700	26700	26700	1
357	20231219	140900	170651700	26600	26600	26600	26600	3
358	20231219	140800	170571900	26600	26600	26600	26600	3
359	20231219	140700	170492100	26600	26600	26600	26600	4
360	20231219	140600	170385700	26600	26600	26600	26600	7
361	20231219	140500	170199500	26600	26600	26600	26600	3
362	20231219	140400	170119700	26600	26600	26600	26600	4
363	20231219	140300	170013300	26600	26600	26600	26600	3
364	20231219	140200	169933500	26600	26600	26600	26600	7
365	20231219	140100	169747300	26600	26600	26600	26600	252
366	20231219	140000	163044100	26600	26650	26650	26600	25
367	20231219	135900	162379050	26650	26650	26650	26650	57
368	20231219	135800	160860000	26600	26650	26650	26600	302
369	20231219	135700	152811750	26650	26650	26650	26650	4
370	20231219	135600	152705150	26650	26650	26650	26650	5
371	20231219	135500	152571900	26650	26650	26650	26650	7
372	20231219	135400	152385350	26650	26650	26650	26650	5
373	20231219	135300	152252100	26650	26650	26650	26650	6
374	20231219	135200	152092200	26650	26650	26650	26650	4
375	20231219	135100	151985600	26650	26650	26650	26650	4
376	20231219	135000	151879000	26650	26650	26650	26650	5
377	20231219	134900	151745750	26650	26700	26700	26650	94
378	20231219	134800	149236000	26700	26700	26700	26700	25
379	20231219	134700	148568500	26650	26650	26650	26650	2
380	20231219	134600	148515200	26650	26650	26650	26650	1
381	20231219	134500	148488550	26650	26650	26650	26650	1
382	20231219	134400	148461900	26650	26650	26650	26650	1
383	20231219	134300	148435250	26650	26650	26650	26650	1
384	20231219	134200	148408600	26650	26650	26650	26650	1
385	20231219	134100	148381950	26650	26650	26650	26650	1
386	20231219	134000	148355300	26650	26650	26650	26650	1
387	20231219	133900	148328650	26650	26650	26650	26650	1
388	20231219	133800	148302000	26650	26650	26650	26650	1
389	20231219	133700	148275350	26650	26650	26650	26650	8
390	20231219	133600	148062150	26650	26650	26650	26650	2
391	20231219	133500	148008850	26650	26650	26650	26650	1
392	20231219	133400	147982200	26600	26700	26700	26600	2
393	20231219	133300	147928900	26650	26650	26650	26650	3
394	20231219	133200	147848950	26650	26650	26650	26650	1
395	20231219	133100	147822300	26650	26650	26650	26650	1
396	20231219	133000	147795650	26600	26600	26600	26600	6
397	20231219	132900	147636050	26600	26600	26600	26600	1
398	20231219	132800	147609450	26600	26600	26600	26600	1
399	20231219	132700	147582850	26600	26600	26600	26600	26
400	20231219	132600	146891250	26600	26600	26600	26600	64
401	20231219	132500	145188850	26650	26650	26650	26650	0
402	20231219	132400	145188850	26650	26650	26650	26650	4
403	20231219	132300	145082250	26650	26650	26650	26650	2
404	20231219	132200	145028950	26650	26650	26650	26650	0
405	20231219	132100	145028950	26650	26650	26650	26650	1
406	20231219	132000	145002300	26600	26600	26600	26600	0
407	20231219	131900	145002300	26600	26600	26600	26600	0
408	20231219	131800	145002300	26600	26650	26650	26600	3
409	20231219	131700	144922450	26650	26650	26650	26650	1
410	20231219	131600	144895800	26650	26650	26650	26650	2
411	20231219	131500	144842500	26650	26650	26650	26650	0
412	20231219	131400	144842500	26650	26650	26650	26650	46
413	20231219	131300	143616600	26650	26650	26650	26650	0
414	20231219	131200	143616600	26650	26650	26650	26650	84
415	20231219	131100	141378000	26650	26650	26650	26650	166
416	20231219	131000	136954100	26650	26650	26650	26650	0
417	20231219	130900	136954100	26650	26650	26650	26650	0
418	20231219	130800	136954100	26650	26650	26650	26650	0
419	20231219	130700	136954100	26650	26650	26650	26650	20
420	20231219	130600	136421100	26650	26650	26650	26650	710
421	20231219	130500	117499600	26700	26700	26700	26700	0
422	20231219	130400	117499600	26700	26700	26700	26700	0
423	20231219	130300	117499600	26700	26700	26700	26700	2
424	20231219	130200	117446200	26650	26650	26650	26650	0
425	20231219	130100	117446200	26650	26650	26650	26650	0
426	20231219	130000	117446200	26650	26650	26650	26650	0
427	20231219	125900	117446200	26650	26700	26700	26650	21
428	20231219	125800	116886500	26700	26700	26700	26700	107
429	20231219	125700	114029600	26700	26700	26700	26700	205
430	20231219	125600	108556100	26700	26700	26700	26700	0
431	20231219	125500	108556100	26700	26700	26700	26700	2
432	20231219	125400	108502700	26700	26700	26700	26700	37
433	20231219	125300	107514800	26700	26700	26700	26700	100
434	20231219	125200	104844800	26700	26700	26700	26700	1
435	20231219	125100	104818100	26700	26700	26700	26700	50
436	20231219	125000	103483100	26700	26700	26700	26700	0
437	20231219	124900	103483100	26700	26700	26700	26700	0
438	20231219	124800	103483100	26700	26700	26700	26700	0
439	20231219	124700	103483100	26700	26700	26700	26700	0
440	20231219	124600	103483100	26700	26700	26700	26700	0
441	20231219	124500	103483100	26700	26700	26700	26700	5
442	20231219	124400	103349600	26700	26700	26700	26700	0
443	20231219	124300	103349600	26700	26700	26700	26700	0
444	20231219	124200	103349600	26700	26700	26700	26700	0
445	20231219	124100	103349600	26700	26700	26700	26700	0
446	20231219	124000	103349600	26700	26700	26700	26700	0
447	20231219	123900	103349600	26700	26700	26700	26700	1
448	20231219	123800	103322900	26650	26650	26650	26650	4
449	20231219	123700	103216300	26700	26700	26700	26700	0
450	20231219	123600	103216300	26700	26700	26700	26700	4
451	20231219	123500	103109500	26700	26700	26700	26700	0
452	20231219	123400	103109500	26700	26700	26700	26700	0
453	20231219	123300	103109500	26700	26700	26700	26700	5
454	20231219	123200	102976000	26700	26700	26700	26700	0
455	20231219	123100	102976000	26700	26700	26700	26700	0
456	20231219	123000	102976000	26700	26700	26700	26700	0
457	20231219	122900	102976000	26700	26700	26700	26700	0
458	20231219	122800	102976000	26700	26700	26700	26700	1
459	20231219	122700	102949300	26700	26700	26700	26700	0
460	20231219	122600	102949300	26700	26700	26700	26700	0
461	20231219	122500	102949300	26700	26700	26700	26700	1
462	20231219	122400	102922600	26700	26700	26700	26700	5
463	20231219	122300	102789100	26650	26650	26650	26650	0
464	20231219	122200	102789100	26650	26650	26650	26650	0
465	20231219	122100	102789100	26650	26650	26650	26650	0
466	20231219	122000	102789100	26650	26650	26650	26650	0
467	20231219	121900	102789100	26650	26650	26650	26650	0
468	20231219	121800	102789100	26650	26650	26650	26650	1
469	20231219	121700	102762450	26650	26650	26650	26650	0
470	20231219	121600	102762450	26650	26650	26650	26650	0
471	20231219	121500	102762450	26650	26650	26650	26650	0
472	20231219	121400	102762450	26650	26650	26650	26650	0
473	20231219	121300	102762450	26650	26650	26650	26650	121
474	20231219	121200	99537800	26650	26700	26700	26650	189
475	20231219	121100	94500900	26700	26700	26700	26700	0
476	20231219	121000	94500900	26700	26700	26700	26700	1
477	20231219	120900	94474200	26700	26700	26700	26700	0
478	20231219	120800	94474200	26700	26700	26700	26700	0
479	20231219	120700	94474200	26700	26700	26700	26700	0
480	20231219	120600	94474200	26700	26700	26700	26700	0
481	20231219	120500	94474200	26700	26700	26700	26700	0
482	20231219	120400	94474200	26700	26700	26700	26700	0
483	20231219	120300	94474200	26700	26700	26700	26700	0
484	20231219	120200	94474200	26700	26700	26700	26700	0
485	20231219	120100	94474200	26700	26650	26700	26650	104
486	20231219	120000	91702550	26650	26650	26650	26650	0
487	20231219	115900	91702550	26650	26650	26650	26650	0
488	20231219	115800	91702550	26650	26650	26650	26650	67
489	20231219	115700	89917000	26650	26650	26650	26650	0
490	20231219	115600	89917000	26650	26650	26650	26650	0
491	20231219	115500	89917000	26650	26650	26650	26650	1
492	20231219	115400	89890350	26650	26650	26650	26650	0
493	20231219	115300	89890350	26650	26650	26650	26650	0
494	20231219	115200	89890350	26650	26650	26650	26650	0
495	20231219	115100	89890350	26650	26650	26650	26650	0
496	20231219	115000	89890350	26650	26650	26650	26650	0
497	20231219	114900	89890350	26650	26650	26650	26650	100
498	20231219	114800	87225350	26650	26650	26650	26650	22
499	20231219	114700	86639050	26700	26700	26700	26700	0
500	20231219	114600	86639050	26700	26700	26700	26700	0
501	20231219	114500	86639050	26700	26700	26700	26700	1
502	20231219	114400	86612350	26700	26700	26700	26700	6
503	20231219	114300	86452150	26700	26700	26700	26700	0
504	20231219	114200	86452150	26700	26700	26700	26700	100
505	20231219	114100	83782150	26650	26650	26650	26650	0
506	20231219	114000	83782150	26650	26650	26650	26650	0
507	20231219	113900	83782150	26650	26650	26650	26650	0
508	20231219	113800	83782150	26650	26650	26650	26650	0
509	20231219	113700	83782150	26650	26650	26650	26650	0
510	20231219	113600	83782150	26650	26650	26650	26650	0
511	20231219	113500	83782150	26650	26650	26650	26650	0
512	20231219	113400	83782150	26650	26650	26650	26650	0
513	20231219	113300	83782150	26650	26650	26650	26650	0
514	20231219	113200	83782150	26650	26650	26650	26650	0
515	20231219	113100	83782150	26650	26650	26650	26650	0
516	20231219	113000	83782150	26650	26650	26650	26650	0
517	20231219	112900	83782150	26650	26650	26650	26650	0
518	20231219	112800	83782150	26650	26650	26650	26650	0
519	20231219	112700	83782150	26650	26700	26700	26650	6
520	20231219	112600	83622200	26650	26650	26650	26650	0
521	20231219	112500	83622200	26650	26650	26650	26650	0
522	20231219	112400	83622200	26650	26650	26650	26650	375
523	20231219	112300	73628450	26650	26650	26650	26650	0
524	20231219	112200	73628450	26650	26650	26650	26650	0
525	20231219	112100	73628450	26650	26650	26650	26650	0
526	20231219	112000	73628450	26650	26650	26650	26650	0
527	20231219	111900	73628450	26650	26700	26700	26650	5
528	20231219	111800	73495100	26700	26700	26700	26700	87
529	20231219	111700	71172200	26700	26700	26700	26700	0
530	20231219	111600	71172200	26700	26700	26700	26700	0
531	20231219	111500	71172200	26700	26700	26700	26700	0
532	20231219	111400	71172200	26700	26700	26700	26700	16
533	20231219	111300	70745000	26750	26700	26750	26700	2
534	20231219	111200	70691550	26750	26750	26750	26750	1
535	20231219	111100	70664800	26750	26750	26750	26750	0
536	20231219	111000	70664800	26750	26750	26750	26750	1
537	20231219	110900	70638050	26750	26750	26750	26750	0
538	20231219	110800	70638050	26750	26750	26750	26750	1
539	20231219	110700	70611300	26650	26650	26650	26650	0
540	20231219	110600	70611300	26650	26650	26650	26650	0
541	20231219	110500	70611300	26650	26650	26650	26650	0
542	20231219	110400	70611300	26650	26650	26650	26650	0
543	20231219	110300	70611300	26650	26650	26650	26650	0
544	20231219	110200	70611300	26650	26700	26700	26650	244
545	20231219	110100	64098600	26700	26700	26700	26700	0
546	20231219	110000	64098600	26700	26700	26700	26700	0
547	20231219	105900	64098600	26700	26700	26700	26700	4
548	20231219	105800	63991800	26750	26750	26750	26750	0
549	20231219	105700	63991800	26750	26750	26750	26750	50
550	20231219	105600	62654300	26750	26750	26750	26750	0
551	20231219	105500	62654300	26750	26750	26750	26750	0
552	20231219	105400	62654300	26750	26750	26750	26750	0
553	20231219	105300	62654300	26750	26750	26750	26750	0
554	20231219	105200	62654300	26750	26750	26750	26750	7
555	20231219	105100	62467050	26700	26700	26700	26700	0
556	20231219	105000	62467050	26700	26700	26700	26700	0
557	20231219	104900	62467050	26700	26700	26700	26700	0
558	20231219	104800	62467050	26700	26700	26700	26700	0
559	20231219	104700	62467050	26700	26700	26700	26700	10
560	20231219	104600	62200050	26700	26700	26700	26700	0
561	20231219	104500	62200050	26700	26700	26700	26700	0
562	20231219	104400	62200050	26700	26700	26700	26700	35
563	20231219	104300	61265550	26700	26700	26700	26700	15
564	20231219	104200	60865050	26700	26700	26700	26700	0
565	20231219	104100	60865050	26700	26700	26700	26700	1
566	20231219	104000	60838350	26700	26700	26700	26700	0
567	20231219	103900	60838350	26700	26700	26700	26700	0
568	20231219	103800	60838350	26700	26700	26700	26700	0
569	20231219	103700	60838350	26700	26700	26700	26700	35
570	20231219	103600	59903850	26700	26700	26700	26700	0
571	20231219	103500	59903850	26700	26700	26700	26700	0
572	20231219	103400	59903850	26700	26700	26700	26700	0
573	20231219	103300	59903850	26700	26700	26700	26700	13
574	20231219	103200	59556750	26700	26700	26700	26700	64
575	20231219	103100	57847950	26700	26700	26700	26700	0
576	20231219	103000	57847950	26700	26700	26700	26700	10
577	20231219	102900	57580950	26700	26700	26700	26700	89
578	20231219	102800	55204650	26700	26700	26700	26700	0
579	20231219	102700	55204650	26700	26700	26700	26700	0
580	20231219	102600	55204650	26700	26700	26700	26700	0
581	20231219	102500	55204650	26700	26700	26700	26700	0
582	20231219	102400	55204650	26700	26700	26700	26700	0
583	20231219	102300	55204650	26700	26700	26700	26700	10
584	20231219	102200	54937650	26700	26700	26700	26700	0
585	20231219	102100	54937650	26700	26700	26700	26700	0
586	20231219	102000	54937650	26700	26700	26700	26700	0
587	20231219	101900	54937650	26700	26700	26700	26700	0
588	20231219	101800	54937650	26700	26700	26700	26700	0
589	20231219	101700	54937650	26700	26700	26700	26700	0
590	20231219	101600	54937650	26700	26700	26700	26700	0
591	20231219	101500	54937650	26700	26700	26700	26700	1
592	20231219	101400	54910950	26700	26700	26700	26700	0
593	20231219	101300	54910950	26700	26700	26700	26700	0
594	20231219	101200	54910950	26700	26700	26700	26700	0
595	20231219	101100	54910950	26700	26700	26700	26700	35
596	20231219	101000	53976450	26750	26750	26750	26750	0
597	20231219	100900	53976450	26750	26750	26750	26750	0
598	20231219	100800	53976450	26750	26750	26750	26750	1
599	20231219	100700	53949700	26750	26750	26750	26750	0
600	20231219	100600	53949700	26750	26750	26750	26750	0
601	20231219	100500	53949700	26750	26750	26750	26750	168
602	20231219	100400	49455700	26750	26750	26750	26750	20
603	20231219	100300	48920700	26750	26750	26750	26750	0
604	20231219	100200	48920700	26750	26750	26750	26750	0
605	20231219	100100	48920700	26750	26750	26750	26750	0
606	20231219	100000	48920700	26750	26750	26800	26750	4
607	20231219	095900	48813650	26800	26800	26800	26800	10
608	20231219	095800	48545650	26700	26700	26700	26700	0
609	20231219	095700	48545650	26700	26700	26700	26700	0
610	20231219	095600	48545650	26700	26700	26700	26700	0
611	20231219	095500	48545650	26700	26700	26700	26700	0
612	20231219	095400	48545650	26700	26700	26700	26700	0
613	20231219	095300	48545650	26700	26700	26700	26700	0
614	20231219	095200	48545650	26700	26700	26700	26700	0
615	20231219	095100	48545650	26700	26700	26700	26700	0
616	20231219	095000	48545650	26700	26700	26700	26700	0
617	20231219	094900	48545650	26700	26700	26700	26700	0
618	20231219	094800	48545650	26700	26700	26700	26700	11
619	20231219	094700	48251950	26800	26800	26800	26800	0
620	20231219	094600	48251950	26800	26800	26800	26800	1
621	20231219	094500	48225150	26800	26800	26800	26800	0
622	20231219	094400	48225150	26800	26800	26800	26800	0
623	20231219	094300	48225150	26800	26800	26800	26800	0
624	20231219	094200	48225150	26800	26750	26800	26750	5
625	20231219	094100	48091200	26800	26800	26800	26800	0
626	20231219	094000	48091200	26800	26800	26800	26800	0
627	20231219	093900	48091200	26800	26800	26800	26800	9
628	20231219	093800	47850000	26800	26750	26800	26750	102
629	20231219	093700	45121400	26800	26800	26800	26800	0
630	20231219	093600	45121400	26800	26800	26800	26800	5
631	20231219	093500	44987400	26700	26700	26700	26700	0
632	20231219	093400	44987400	26700	26700	26700	26700	705
633	20231219	093300	26163900	26700	26700	26700	26700	214
634	20231219	093200	20450100	26650	26650	26650	26650	0
635	20231219	093100	20450100	26650	26650	26650	26650	0
636	20231219	093000	20450100	26650	26650	26650	26650	110
637	20231219	092900	17518600	26650	26650	26650	26650	0
638	20231219	092800	17518600	26650	26650	26650	26650	4
639	20231219	092700	17412000	26700	26700	26700	26700	0
640	20231219	092600	17412000	26700	26700	26700	26700	0
641	20231219	092500	17412000	26700	26700	26700	26700	0
642	20231219	092400	17412000	26700	26700	26700	26700	100
643	20231219	092300	14742000	26700	26700	26700	26700	0
644	20231219	092200	14742000	26700	26700	26700	26700	0
645	20231219	092100	14742000	26700	26650	26700	26650	100
646	20231219	092000	12076950	26650	26650	26650	26650	1
647	20231219	091900	12050300	26600	26600	26600	26600	0
648	20231219	091800	12050300	26600	26600	26600	26600	0
649	20231219	091700	12050300	26600	26600	26600	26600	0
650	20231219	091600	12050300	26600	26600	26600	26600	0
651	20231219	091500	12050300	26600	26600	26600	26600	0
652	20231219	091400	12050300	26600	26600	26600	26600	0
653	20231219	091300	12050300	26600	26600	26600	26600	50
654	20231219	091200	10720300	26650	26650	26650	26650	86
655	20231219	091100	8428400	26650	26650	26650	26650	57
656	20231219	091000	6909350	26650	26650	26650	26650	50
657	20231219	090900	5576850	26700	26700	26700	26700	10
658	20231219	090800	5309850	26750	26750	26750	26750	10
659	20231219	090700	5042350	26650	26650	26650	26650	19
660	20231219	090600	4536000	26600	26600	26600	26600	0
661	20231219	090500	4536000	26600	26600	26600	26600	5
662	20231219	090400	4403000	26600	26700	26700	26600	33
663	20231219	090300	3524550	26750	26750	26750	26750	1
664	20231219	090200	3497800	26750	26750	26750	26750	0
665	20231219	090100	3497800	26750	26750	26750	26750	2
666	20231219	090000	3444300	26700	26700	26700	26700	129