KissMeData/282880/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205500	1828907050	26900	26900	26900	26900	2065
3	20231214	205400	1828907050	26900	26900	26900	26900	0
4	20231214	205300	1828907050	26900	26900	26900	26900	0
5	20231214	205200	1828907050	26900	26900	26900	26900	0
6	20231214	205100	1828907050	26900	26900	26900	26900	0
7	20231214	205000	1828907050	26900	26900	26900	26900	0
8	20231214	204900	1828907050	26900	26900	26900	26900	0
9	20231214	204800	1828907050	26900	26900	26900	26900	0
10	20231214	204700	1828907050	26900	26900	26900	26900	0
11	20231214	204600	1828907050	26900	26900	26900	26900	0
12	20231214	204500	1828907050	26900	26900	26900	26900	0
13	20231214	204400	1828907050	26900	26900	26900	26900	0
14	20231214	204300	1828907050	26900	26900	26900	26900	0
15	20231214	204200	1828907050	26900	26900	26900	26900	0
16	20231214	204100	1828907050	26900	26900	26900	26900	0
17	20231214	204000	1828907050	26900	26900	26900	26900	0
18	20231214	203900	1828907050	26900	26900	26900	26900	0
19	20231214	203800	1828907050	26900	26900	26900	26900	0
20	20231214	203700	1828907050	26900	26900	26900	26900	0
21	20231214	203600	1828907050	26900	26900	26900	26900	0
22	20231214	203500	1828907050	26900	26900	26900	26900	0
23	20231214	203400	1828907050	26900	26900	26900	26900	0
24	20231214	203300	1828907050	26900	26900	26900	26900	0
25	20231214	203200	1828907050	26900	26900	26900	26900	0
26	20231214	203100	1828907050	26900	26900	26900	26900	0
27	20231214	203000	1828907050	26900	26900	26900	26900	0
28	20231214	202900	1828907050	26900	26900	26900	26900	0
29	20231214	202800	1828907050	26900	26900	26900	26900	0
30	20231214	202700	1828907050	26900	26900	26900	26900	0
31	20231214	202600	1828907050	26900	26900	26900	26900	0
32	20231214	202500	1828907050	26900	26900	26900	26900	2065
33	20231214	202400	1828907050	26900	26900	26900	26900	0
34	20231214	202300	1828907050	26900	26900	26900	26900	0
35	20231214	202200	1828907050	26900	26900	26900	26900	0
36	20231214	202100	1828907050	26900	26900	26900	26900	0
37	20231214	202000	1828907050	26900	26900	26900	26900	0
38	20231214	201900	1828907050	26900	26900	26900	26900	0
39	20231214	201800	1828907050	26900	26900	26900	26900	0
40	20231214	201700	1828907050	26900	26900	26900	26900	0
41	20231214	201600	1828907050	26900	26900	26900	26900	0
42	20231214	201500	1828907050	26900	26900	26900	26900	0
43	20231214	201400	1828907050	26900	26900	26900	26900	0
44	20231214	201300	1828907050	26900	26900	26900	26900	0
45	20231214	201200	1828907050	26900	26900	26900	26900	0
46	20231214	201100	1828907050	26900	26900	26900	26900	0
47	20231214	201000	1828907050	26900	26900	26900	26900	0
48	20231214	200900	1828907050	26900	26900	26900	26900	0
49	20231214	200800	1828907050	26900	26900	26900	26900	0
50	20231214	200700	1828907050	26900	26900	26900	26900	0
51	20231214	200600	1828907050	26900	26900	26900	26900	0
52	20231214	200500	1828907050	26900	26900	26900	26900	0
53	20231214	200400	1828907050	26900	26900	26900	26900	0
54	20231214	200300	1828907050	26900	26900	26900	26900	0
55	20231214	200200	1828907050	26900	26900	26900	26900	0
56	20231214	200100	1828907050	26900	26900	26900	26900	0
57	20231214	200000	1828907050	26900	26900	26900	26900	0
58	20231214	195900	1828907050	26900	26900	26900	26900	0
59	20231214	195800	1828907050	26900	26900	26900	26900	0
60	20231214	195700	1828907050	26900	26900	26900	26900	0
61	20231214	195600	1828907050	26900	26900	26900	26900	0
62	20231214	195500	1828907050	26900	26900	26900	26900	2065
63	20231214	195400	1828907050	26900	26900	26900	26900	0
64	20231214	195300	1828907050	26900	26900	26900	26900	0
65	20231214	195200	1828907050	26900	26900	26900	26900	0
66	20231214	195100	1828907050	26900	26900	26900	26900	0
67	20231214	195000	1828907050	26900	26900	26900	26900	0
68	20231214	194900	1828907050	26900	26900	26900	26900	0
69	20231214	194800	1828907050	26900	26900	26900	26900	0
70	20231214	194700	1828907050	26900	26900	26900	26900	0
71	20231214	194600	1828907050	26900	26900	26900	26900	0
72	20231214	194500	1828907050	26900	26900	26900	26900	0
73	20231214	194400	1828907050	26900	26900	26900	26900	0
74	20231214	194300	1828907050	26900	26900	26900	26900	0
75	20231214	194200	1828907050	26900	26900	26900	26900	0
76	20231214	194100	1828907050	26900	26900	26900	26900	0
77	20231214	194000	1828907050	26900	26900	26900	26900	0
78	20231214	193900	1828907050	26900	26900	26900	26900	0
79	20231214	193800	1828907050	26900	26900	26900	26900	0
80	20231214	193700	1828907050	26900	26900	26900	26900	0
81	20231214	193600	1828907050	26900	26900	26900	26900	0
82	20231214	193500	1828907050	26900	26900	26900	26900	0
83	20231214	193400	1828907050	26900	26900	26900	26900	0
84	20231214	193300	1828907050	26900	26900	26900	26900	0
85	20231214	193200	1828907050	26900	26900	26900	26900	0
86	20231214	193100	1828907050	26900	26900	26900	26900	0
87	20231214	193000	1828907050	26900	26900	26900	26900	0
88	20231214	192900	1828907050	26900	26900	26900	26900	0
89	20231214	192800	1828907050	26900	26900	26900	26900	0
90	20231214	192700	1828907050	26900	26900	26900	26900	0
91	20231214	192600	1828907050	26900	26900	26900	26900	0
92	20231214	192500	1828907050	26900	26900	26900	26900	2065
93	20231214	192400	1828907050	26900	26900	26900	26900	0
94	20231214	192300	1828907050	26900	26900	26900	26900	0
95	20231214	192200	1828907050	26900	26900	26900	26900	0
96	20231214	192100	1828907050	26900	26900	26900	26900	0
97	20231214	192000	1828907050	26900	26900	26900	26900	0
98	20231214	191900	1828907050	26900	26900	26900	26900	0
99	20231214	191800	1828907050	26900	26900	26900	26900	0
100	20231214	191700	1828907050	26900	26900	26900	26900	0
101	20231214	191600	1828907050	26900	26900	26900	26900	0
102	20231214	191500	1828907050	26900	26900	26900	26900	0
103	20231214	191400	1828907050	26900	26900	26900	26900	0
104	20231214	191300	1828907050	26900	26900	26900	26900	0
105	20231214	191200	1828907050	26900	26900	26900	26900	0
106	20231214	191100	1828907050	26900	26900	26900	26900	0
107	20231214	191000	1828907050	26900	26900	26900	26900	0
108	20231214	190900	1828907050	26900	26900	26900	26900	0
109	20231214	190800	1828907050	26900	26900	26900	26900	0
110	20231214	190700	1828907050	26900	26900	26900	26900	0
111	20231214	190600	1828907050	26900	26900	26900	26900	0
112	20231214	190500	1828907050	26900	26900	26900	26900	0
113	20231214	190400	1828907050	26900	26900	26900	26900	0
114	20231214	190300	1828907050	26900	26900	26900	26900	0
115	20231214	190200	1828907050	26900	26900	26900	26900	0
116	20231214	190100	1828907050	26900	26900	26900	26900	0
117	20231214	190000	1828907050	26900	26900	26900	26900	0
118	20231214	185900	1828907050	26900	26900	26900	26900	0
119	20231214	185800	1828907050	26900	26900	26900	26900	0
120	20231214	185700	1828907050	26900	26900	26900	26900	0
121	20231214	185600	1828907050	26900	26900	26900	26900	0
122	20231214	185500	1828907050	26900	26900	26900	26900	2065
123	20231214	185400	1828907050	26900	26900	26900	26900	0
124	20231214	185300	1828907050	26900	26900	26900	26900	0
125	20231214	185200	1828907050	26900	26900	26900	26900	0
126	20231214	185100	1828907050	26900	26900	26900	26900	0
127	20231214	185000	1828907050	26900	26900	26900	26900	0
128	20231214	184900	1828907050	26900	26900	26900	26900	0
129	20231214	184800	1828907050	26900	26900	26900	26900	0
130	20231214	184700	1828907050	26900	26900	26900	26900	0
131	20231214	184600	1828907050	26900	26900	26900	26900	0
132	20231214	184500	1828907050	26900	26900	26900	26900	0
133	20231214	184400	1828907050	26900	26900	26900	26900	0
134	20231214	184300	1828907050	26900	26900	26900	26900	0
135	20231214	184200	1828907050	26900	26900	26900	26900	0
136	20231214	184100	1828907050	26900	26900	26900	26900	0
137	20231214	184000	1828907050	26900	26900	26900	26900	0
138	20231214	183900	1828907050	26900	26900	26900	26900	0
139	20231214	183800	1828907050	26900	26900	26900	26900	0
140	20231214	183700	1828907050	26900	26900	26900	26900	0
141	20231214	183600	1828907050	26900	26900	26900	26900	0
142	20231214	183500	1828907050	26900	26900	26900	26900	0
143	20231214	183400	1828907050	26900	26900	26900	26900	0
144	20231214	183300	1828907050	26900	26900	26900	26900	0
145	20231214	183200	1828907050	26900	26900	26900	26900	0
146	20231214	183100	1828907050	26900	26900	26900	26900	0
147	20231214	183000	1828907050	26900	26900	26900	26900	0
148	20231214	182900	1828907050	26900	26900	26900	26900	0
149	20231214	182800	1828907050	26900	26900	26900	26900	0
150	20231214	182700	1828907050	26900	26900	26900	26900	0
151	20231214	182600	1828907050	26900	26900	26900	26900	0
152	20231214	182500	1828907050	26900	26900	26900	26900	2065
153	20231214	182400	1828907050	26900	26900	26900	26900	0
154	20231214	182300	1828907050	26900	26900	26900	26900	0
155	20231214	182200	1828907050	26900	26900	26900	26900	0
156	20231214	182100	1828907050	26900	26900	26900	26900	0
157	20231214	182000	1828907050	26900	26900	26900	26900	0
158	20231214	181900	1828907050	26900	26900	26900	26900	0
159	20231214	181800	1828907050	26900	26900	26900	26900	0
160	20231214	181700	1828907050	26900	26900	26900	26900	0
161	20231214	181600	1828907050	26900	26900	26900	26900	0
162	20231214	181500	1828907050	26900	26900	26900	26900	0
163	20231214	181400	1828907050	26900	26900	26900	26900	0
164	20231214	181300	1828907050	26900	26900	26900	26900	0
165	20231214	181200	1828907050	26900	26900	26900	26900	0
166	20231214	181100	1828907050	26900	26900	26900	26900	0
167	20231214	181000	1828907050	26900	26900	26900	26900	0
168	20231214	180900	1828907050	26900	26900	26900	26900	0
169	20231214	180800	1828907050	26900	26900	26900	26900	0
170	20231214	180700	1828907050	26900	26900	26900	26900	0
171	20231214	180600	1828907050	26900	26900	26900	26900	0
172	20231214	180500	1828907050	26900	26900	26900	26900	0
173	20231214	180400	1828907050	26900	26900	26900	26900	0
174	20231214	180300	1828907050	26900	26900	26900	26900	0
175	20231214	180200	1828907050	26900	26900	26900	26900	0
176	20231214	180100	1828907050	26900	26900	26900	26900	0
177	20231214	180000	1828907050	26900	26900	26900	26900	0
178	20231214	175900	1828907050	26900	26900	26900	26900	0
179	20231214	175800	1828907050	26900	26900	26900	26900	0
180	20231214	175700	1828907050	26900	26900	26900	26900	0
181	20231214	175600	1828907050	26900	26900	26900	26900	0
182	20231214	175500	1828907050	26900	26900	26900	26900	2065
183	20231214	175400	1828907050	26900	26900	26900	26900	0
184	20231214	175300	1828907050	26900	26900	26900	26900	0
185	20231214	175200	1828907050	26900	26900	26900	26900	0
186	20231214	175100	1828907050	26900	26900	26900	26900	0
187	20231214	175000	1828907050	26900	26900	26900	26900	0
188	20231214	174900	1828907050	26900	26900	26900	26900	0
189	20231214	174800	1828907050	26900	26900	26900	26900	0
190	20231214	174700	1828907050	26900	26900	26900	26900	0
191	20231214	174600	1828907050	26900	26900	26900	26900	0
192	20231214	174500	1828907050	26900	26900	26900	26900	0
193	20231214	174400	1828907050	26900	26900	26900	26900	0
194	20231214	174300	1828907050	26900	26900	26900	26900	0
195	20231214	174200	1828907050	26900	26900	26900	26900	0
196	20231214	174100	1828907050	26900	26900	26900	26900	0
197	20231214	174000	1828907050	26900	26900	26900	26900	0
198	20231214	173900	1828907050	26900	26900	26900	26900	0
199	20231214	173800	1828907050	26900	26900	26900	26900	0
200	20231214	173700	1828907050	26900	26900	26900	26900	0
201	20231214	173600	1828907050	26900	26900	26900	26900	0
202	20231214	173500	1828907050	26900	26900	26900	26900	0
203	20231214	173400	1828907050	26900	26900	26900	26900	0
204	20231214	173300	1828907050	26900	26900	26900	26900	0
205	20231214	173200	1828907050	26900	26900	26900	26900	0
206	20231214	173100	1828907050	26900	26900	26900	26900	0
207	20231214	173000	1828907050	26900	26900	26900	26900	0
208	20231214	172900	1828907050	26900	26900	26900	26900	0
209	20231214	172800	1828907050	26900	26900	26900	26900	0
210	20231214	172700	1828907050	26900	26900	26900	26900	0
211	20231214	172600	1828907050	26900	26900	26900	26900	0
212	20231214	172500	1828907050	26900	26900	26900	26900	2065
213	20231214	172400	1828907050	26900	26900	26900	26900	0
214	20231214	172300	1828907050	26900	26900	26900	26900	0
215	20231214	172200	1828907050	26900	26900	26900	26900	0
216	20231214	172100	1828907050	26900	26900	26900	26900	0
217	20231214	172000	1828907050	26900	26900	26900	26900	0
218	20231214	171900	1828907050	26900	26900	26900	26900	0
219	20231214	171800	1828907050	26900	26900	26900	26900	0
220	20231214	171700	1828907050	26900	26900	26900	26900	0
221	20231214	171600	1828907050	26900	26900	26900	26900	0
222	20231214	171500	1828907050	26900	26900	26900	26900	0
223	20231214	171400	1828907050	26900	26900	26900	26900	0
224	20231214	171300	1828907050	26900	26900	26900	26900	0
225	20231214	171200	1828907050	26900	26900	26900	26900	0
226	20231214	171100	1828907050	26900	26900	26900	26900	0
227	20231214	171000	1828907050	26900	26900	26900	26900	0
228	20231214	170900	1828907050	26900	26900	26900	26900	0
229	20231214	170800	1828907050	26900	26900	26900	26900	0
230	20231214	170700	1828907050	26900	26900	26900	26900	0
231	20231214	170600	1828907050	26900	26900	26900	26900	0
232	20231214	170500	1828907050	26900	26900	26900	26900	0
233	20231214	170400	1828907050	26900	26900	26900	26900	0
234	20231214	170300	1828907050	26900	26900	26900	26900	0
235	20231214	170200	1828907050	26900	26900	26900	26900	0
236	20231214	170100	1828907050	26900	26900	26900	26900	0
237	20231214	170000	1828907050	26900	26900	26900	26900	0
238	20231214	165900	1828907050	26900	26900	26900	26900	0
239	20231214	165800	1828907050	26900	26900	26900	26900	0
240	20231214	165700	1828907050	26900	26900	26900	26900	0
241	20231214	165600	1828907050	26900	26900	26900	26900	0
242	20231214	165500	1828907050	26900	26900	26900	26900	2065
243	20231214	165400	1828907050	26900	26900	26900	26900	0
244	20231214	165300	1828907050	26900	26900	26900	26900	0
245	20231214	165200	1828907050	26900	26900	26900	26900	0
246	20231214	165100	1828907050	26900	26900	26900	26900	0
247	20231214	165000	1828907050	26900	26900	26900	26900	0
248	20231214	164900	1828907050	26900	26900	26900	26900	0
249	20231214	164800	1828907050	26900	26900	26900	26900	0
250	20231214	164700	1828907050	26900	26900	26900	26900	0
251	20231214	164600	1828907050	26900	26900	26900	26900	0
252	20231214	164500	1828907050	26900	26900	26900	26900	0
253	20231214	164400	1828907050	26900	26900	26900	26900	0
254	20231214	164300	1828907050	26900	26900	26900	26900	0
255	20231214	164200	1828907050	26900	26900	26900	26900	0
256	20231214	164100	1828907050	26900	26900	26900	26900	0
257	20231214	164000	1828907050	26900	26900	26900	26900	0
258	20231214	163900	1828907050	26900	26900	26900	26900	0
259	20231214	163800	1828907050	26900	26900	26900	26900	0
260	20231214	163700	1828907050	26900	26900	26900	26900	0
261	20231214	163600	1828907050	26900	26900	26900	26900	0
262	20231214	163500	1828907050	26900	26900	26900	26900	0
263	20231214	163400	1828907050	26900	26900	26900	26900	0
264	20231214	163300	1828907050	26900	26900	26900	26900	0
265	20231214	163200	1828907050	26900	26900	26900	26900	0
266	20231214	163100	1828907050	26900	26900	26900	26900	0
267	20231214	163000	1828907050	26900	26900	26900	26900	0
268	20231214	162900	1828907050	26900	26900	26900	26900	0
269	20231214	162800	1828907050	26900	26900	26900	26900	0
270	20231214	162700	1828907050	26900	26900	26900	26900	0
271	20231214	162600	1828907050	26900	26900	26900	26900	0
272	20231214	162500	1828907050	26900	26900	26900	26900	2065
273	20231214	162400	1828907050	26900	26900	26900	26900	0
274	20231214	162300	1828907050	26900	26900	26900	26900	0
275	20231214	162200	1828907050	26900	26900	26900	26900	0
276	20231214	162100	1828907050	26900	26900	26900	26900	0
277	20231214	162000	1828907050	26900	26900	26900	26900	0
278	20231214	161900	1828907050	26900	26900	26900	26900	0
279	20231214	161800	1828907050	26900	26900	26900	26900	0
280	20231214	161700	1828907050	26900	26900	26900	26900	0
281	20231214	161600	1828907050	26900	26900	26900	26900	0
282	20231214	161500	1828907050	26900	26900	26900	26900	0
283	20231214	161400	1828907050	26900	26900	26900	26900	0
284	20231214	161300	1828907050	26900	26900	26900	26900	0
285	20231214	161200	1828907050	26900	26900	26900	26900	0
286	20231214	161100	1828907050	26900	26900	26900	26900	0
287	20231214	161000	1828907050	26900	26900	26900	26900	0
288	20231214	160900	1828907050	26900	26900	26900	26900	0
289	20231214	160800	1828907050	26900	26900	26900	26900	0
290	20231214	160700	1828907050	26900	26900	26900	26900	0
291	20231214	160600	1828907050	26900	26900	26900	26900	0
292	20231214	160500	1828907050	26900	26900	26900	26900	0
293	20231214	160400	1828907050	26900	26900	26900	26900	0
294	20231214	160300	1828907050	26900	26900	26900	26900	0
295	20231214	160200	1828907050	26900	26900	26900	26900	0
296	20231214	160100	1828907050	26900	26900	26900	26900	0
297	20231214	160000	1828907050	26900	26900	26900	26900	0
298	20231214	155900	1828907050	26900	26900	26900	26900	0
299	20231214	155800	1828907050	26900	26900	26900	26900	0
300	20231214	155700	1828907050	26900	26900	26900	26900	0
301	20231214	155600	1828907050	26900	26900	26900	26900	0
302	20231214	155500	1828907050	26900	26900	26900	26900	2065
303	20231214	155400	1828907050	26900	26900	26900	26900	0
304	20231214	155300	1828907050	26900	26900	26900	26900	0
305	20231214	155200	1828907050	26900	26900	26900	26900	0
306	20231214	155100	1828907050	26900	26900	26900	26900	0
307	20231214	155000	1828907050	26900	26900	26900	26900	0
308	20231214	154900	1828907050	26900	26900	26900	26900	0
309	20231214	154800	1828907050	26900	26900	26900	26900	0
310	20231214	154700	1828907050	26900	26900	26900	26900	0
311	20231214	154600	1828907050	26900	26900	26900	26900	0
312	20231214	154500	1828907050	26900	26900	26900	26900	0
313	20231214	154400	1828907050	26900	26900	26900	26900	0
314	20231214	154300	1828907050	26900	26900	26900	26900	0
315	20231214	154200	1828907050	26900	26900	26900	26900	0
316	20231214	154100	1828907050	26900	26900	26900	26900	0
317	20231214	154000	1828907050	26900	26900	26900	26900	0
318	20231214	153900	1828907050	26900	26900	26900	26900	0
319	20231214	153800	1828907050	26900	26900	26900	26900	0
320	20231214	153700	1828907050	26900	26900	26900	26900	0
321	20231214	153600	1828907050	26900	26900	26900	26900	0
322	20231214	153500	1828907050	26900	26900	26900	26900	0
323	20231214	153400	1828907050	26900	26900	26900	26900	0
324	20231214	153300	1828907050	26900	26900	26900	26900	0
325	20231214	153200	1828907050	26900	26900	26900	26900	0
326	20231214	153100	1828907050	26900	26900	26900	26900	0
327	20231214	153000	1828907050	26900	26900	26900	26900	2065
328	20231214	152900	1773358550	26900	26900	26900	26900	0
329	20231214	152800	1773358550	26900	26900	26900	26900	0
330	20231214	152700	1773358550	26900	26900	26900	26900	0
331	20231214	152600	1773358550	26900	26900	26900	26900	0
332	20231214	152500	1773358550	26900	26900	26900	26900	0
333	20231214	152400	1773358550	26900	26900	26900	26900	0
334	20231214	152300	1773358550	26900	26900	26900	26900	0
335	20231214	152200	1773358550	26900	26900	26900	26900	0
336	20231214	152100	1773358550	26900	26900	26900	26900	0
337	20231214	152000	1773358550	26900	26900	26900	26900	0
338	20231214	151900	1773358550	26900	26900	26900	26900	43
339	20231214	151800	1772201850	26900	26850	26900	26850	49
340	20231214	151700	1770884050	26900	26950	26950	26850	332
341	20231214	151600	1761953250	26950	26900	26950	26900	398
342	20231214	151500	1751232450	26900	26850	26900	26850	17
343	20231214	151400	1750775700	26850	26850	26900	26850	292
344	20231214	151300	1742932400	26900	26900	26900	26850	304
345	20231214	151200	1734755500	26900	26950	26950	26900	257
346	20231214	151100	1727832350	26950	26900	26950	26900	52
347	20231214	151000	1726431050	26900	26900	26950	26900	366
348	20231214	150900	1716571200	26900	26900	26900	26900	560
349	20231214	150800	1701507200	26850	26900	26900	26850	273
350	20231214	150700	1694164500	26900	26900	26900	26850	925
351	20231214	150600	1669308500	26900	26850	26900	26850	1745
352	20231214	150500	1622450350	26850	26800	26850	26800	358
353	20231214	150400	1612845300	26800	26850	26850	26750	443
354	20231214	150300	1600964900	26850	26850	26850	26850	211
355	20231214	150200	1595299550	26850	26800	26850	26800	258
356	20231214	150100	1588384950	26800	26850	26850	26800	331
357	20231214	150000	1579512600	26800	26800	26800	26750	320
358	20231214	145900	1570936900	26800	26800	26800	26750	309
359	20231214	145800	1562655950	26800	26800	26800	26750	231
360	20231214	145700	1556465350	26800	26800	26800	26750	301
361	20231214	145600	1548401650	26800	26800	26800	26750	231
362	20231214	145500	1542211050	26800	26800	26800	26800	216
363	20231214	145400	1536422250	26800	26800	26800	26750	616
364	20231214	145300	1519913650	26800	26800	26800	26750	311
365	20231214	145200	1511581600	26750	26800	26800	26750	349
366	20231214	145100	1502237600	26750	26750	26800	26750	293
367	20231214	145000	1494390700	26750	26800	26800	26750	369
368	20231214	144900	1484501600	26800	26800	26800	26700	248
369	20231214	144800	1477855700	26800	26800	26800	26800	437
370	20231214	144700	1466144100	26800	26700	26800	26700	238
371	20231214	144600	1459766100	26800	26750	26800	26750	127
372	20231214	144500	1456366900	26750	26750	26750	26700	83
373	20231214	144400	1454146850	26750	26750	26750	26700	1053
374	20231214	144300	1425979250	26750	26700	26750	26650	615
375	20231214	144200	1409554500	26700	26700	26700	26700	4
376	20231214	144100	1409447700	26650	26700	26700	26650	31
377	20231214	144000	1408620250	26700	26700	26700	26650	53
378	20231214	143900	1407207650	26650	26700	26700	26650	8
379	20231214	143800	1406994250	26650	26650	26650	26650	106
380	20231214	143700	1404169350	26650	26700	26700	26650	541
381	20231214	143600	1389749650	26700	26750	26750	26700	5
382	20231214	143500	1389616100	26750	26750	26750	26750	20
383	20231214	143400	1389081100	26700	26750	26750	26700	81
384	20231214	143300	1386917900	26650	26700	26750	26650	58
385	20231214	143200	1385370100	26700	26650	26750	26650	61
386	20231214	143100	1383740550	26650	26650	26650	26650	0
387	20231214	143000	1383740550	26650	26700	26700	26650	15
388	20231214	142900	1383340250	26700	26650	26750	26650	524
389	20231214	142800	1369348650	26700	26700	26700	26700	301
390	20231214	142700	1361311950	26650	26650	26650	26650	50
391	20231214	142600	1359979450	26650	26650	26650	26650	0
392	20231214	142500	1359979450	26650	26700	26700	26650	11
393	20231214	142400	1359685950	26700	26700	26700	26700	27
394	20231214	142300	1358965050	26650	26650	26650	26650	5
395	20231214	142200	1358831800	26650	26700	26700	26650	566
396	20231214	142100	1343745950	26650	26650	26650	26650	4
397	20231214	142000	1343639350	26650	26700	26700	26650	72
398	20231214	141900	1341719150	26700	26650	26700	26650	268
399	20231214	141800	1334575050	26650	26650	26650	26650	12
400	20231214	141700	1334255250	26650	26650	26650	26650	0
401	20231214	141600	1334255250	26650	26700	26700	26650	9
402	20231214	141500	1334015150	26700	26700	26700	26700	24
403	20231214	141400	1333374350	26650	26650	26650	26650	5
404	20231214	141300	1333241100	26700	26700	26700	26700	40
405	20231214	141200	1332173100	26650	26650	26650	26650	5
406	20231214	141100	1332039850	26650	26700	26700	26650	169
407	20231214	141000	1327528250	26700	26700	26700	26700	141
408	20231214	140900	1323763550	26650	26650	26650	26650	22
409	20231214	140800	1323177250	26700	26700	26700	26700	0
410	20231214	140700	1323177250	26700	26650	26700	26650	75
411	20231214	140600	1321177450	26650	26650	26650	26650	0
412	20231214	140500	1321177450	26650	26650	26650	26650	10
413	20231214	140400	1320910950	26700	26700	26700	26700	20
414	20231214	140300	1320376950	26650	26650	26650	26650	4
415	20231214	140200	1320270350	26650	26650	26650	26650	4
416	20231214	140100	1320163750	26700	26700	26700	26700	60
417	20231214	140000	1318561750	26650	26650	26700	26650	10
418	20231214	135900	1318295200	26650	26650	26650	26650	0
419	20231214	135800	1318295200	26650	26700	26700	26650	221
420	20231214	135700	1312394850	26700	26700	26700	26700	20
421	20231214	135600	1311860850	26650	26650	26650	26650	4
422	20231214	135500	1311754250	26700	26700	26700	26700	5
423	20231214	135400	1311620750	26600	26600	26600	26600	4
424	20231214	135300	1311514350	26600	26600	26600	26600	40
425	20231214	135200	1310450350	26600	26600	26600	26600	4
426	20231214	135100	1310343950	26550	26650	26650	26550	1001
427	20231214	135000	1283716650	26650	26700	26700	26650	470
428	20231214	134900	1271190650	26650	26650	26650	26650	8
429	20231214	134800	1270977450	26650	26650	26650	26650	0
430	20231214	134700	1270977450	26650	26700	26700	26650	25
431	20231214	134600	1270310200	26650	26650	26650	26650	40
432	20231214	134500	1269244200	26650	26700	26700	26650	5
433	20231214	134400	1269110900	26600	26650	26650	26600	100
434	20231214	134300	1266449750	26650	26650	26700	26650	205
435	20231214	134200	1260986450	26700	26700	26700	26650	45
436	20231214	134100	1259785150	26700	26750	26750	26700	17
437	20231214	134000	1259330900	26750	26650	26750	26650	6
438	20231214	133900	1259170900	26750	26650	26750	26650	21
439	20231214	133800	1258611150	26650	26750	26750	26650	5
440	20231214	133700	1258477800	26650	26650	26650	26650	0
441	20231214	133600	1258477800	26650	26700	26700	26650	384
442	20231214	133500	1248225200	26750	26700	26750	26700	46
443	20231214	133400	1246994950	26700	26700	26750	26700	32
444	20231214	133300	1246140450	26700	26700	26700	26700	4
445	20231214	133200	1246033650	26750	26750	26750	26700	20
446	20231214	133100	1245499100	26700	26700	26700	26700	105
447	20231214	133000	1242695600	26700	26700	26700	26700	0
448	20231214	132900	1242695600	26700	26650	26700	26650	920
449	20231214	132800	1218131850	26650	26650	26650	26650	4
450	20231214	132700	1218025250	26650	26700	26700	26650	28
451	20231214	132600	1217277850	26650	26650	26650	26650	0
452	20231214	132500	1217277850	26650	26650	26650	26650	4
453	20231214	132400	1217171250	26650	26650	26650	26650	14
454	20231214	132300	1216798150	26700	26700	26700	26700	30
455	20231214	132200	1215997150	26650	26650	26650	26650	214
456	20231214	132100	1210294050	26650	26650	26650	26650	550
457	20231214	132000	1195636550	26650	26700	26700	26650	28
458	20231214	131900	1194889150	26650	26650	26650	26650	65
459	20231214	131800	1193156900	26650	26600	26650	26600	8
460	20231214	131700	1192943900	26600	26600	26600	26600	1
461	20231214	131600	1192917300	26600	26700	26700	26600	42
462	20231214	131500	1191800000	26600	26700	26700	26600	692
463	20231214	131400	1173392700	26600	26700	26700	26600	5
464	20231214	131300	1173259600	26700	26600	26700	26600	31
465	20231214	131200	1172433000	26600	26600	26600	26600	8
466	20231214	131100	1172220200	26600	26600	26600	26600	5
467	20231214	131000	1172087200	26700	26700	26700	26700	20
468	20231214	130900	1171553200	26600	26600	26600	26600	4
469	20231214	130800	1171446800	26600	26600	26700	26600	81
470	20231214	130700	1169289600	26600	26650	26650	26600	657
471	20231214	130600	1151781250	26600	26600	26600	26600	10
472	20231214	130500	1151515250	26600	26600	26650	26600	204
473	20231214	130400	1146083850	26600	26600	26600	26600	4
474	20231214	130300	1145977450	26600	26600	26600	26600	0
475	20231214	130200	1145977450	26600	26600	26600	26600	14
476	20231214	130100	1145605050	26650	26650	26650	26650	93
477	20231214	130000	1143126600	26550	26550	26550	26550	14
478	20231214	125900	1142754900	26600	26600	26600	26600	1177
479	20231214	125800	1111446700	26600	26600	26600	26600	4
480	20231214	125700	1111340300	26650	26600	26650	26600	141
481	20231214	125600	1107582700	26600	26600	26600	26600	4
482	20231214	125500	1107476300	26650	26600	26650	26600	25
483	20231214	125400	1106810250	26600	26600	26600	26600	10
484	20231214	125300	1106544250	26600	26600	26600	26600	5
485	20231214	125200	1106411250	26650	26650	26650	26650	3
486	20231214	125100	1106331300	26600	26600	26600	26600	7
487	20231214	125000	1106145100	26600	26600	26600	26600	0
488	20231214	124900	1106145100	26600	26650	26650	26600	5
489	20231214	124800	1106012050	26650	26650	26650	26650	74
490	20231214	124700	1104039950	26600	26600	26600	26600	327
491	20231214	124600	1095341750	26600	26550	26600	26550	114
492	20231214	124500	1092309550	26650	26650	26650	26650	40
493	20231214	124400	1091243550	26650	26550	26650	26550	5
494	20231214	124300	1091110700	26550	26600	26600	26550	60
495	20231214	124200	1089515200	26550	26650	26650	26550	24
496	20231214	124100	1088876000	26650	26650	26650	26650	37
497	20231214	124000	1087889950	26550	26550	26550	26550	14
498	20231214	123900	1087518250	26600	26600	26600	26600	12
499	20231214	123800	1087199050	26600	26600	26600	26550	149
500	20231214	123700	1083235850	26600	26600	26600	26600	0
501	20231214	123600	1083235850	26600	26600	26600	26600	4
502	20231214	123500	1083129450	26650	26550	26650	26550	183
503	20231214	123400	1078260900	26600	26650	26650	26600	7
504	20231214	123300	1078074650	26600	26550	26600	26550	171
505	20231214	123200	1073527400	26550	26550	26550	26550	0
506	20231214	123100	1073527400	26550	26600	26600	26550	196
507	20231214	123000	1068314100	26550	26550	26550	26550	145
508	20231214	122900	1064464350	26550	26550	26550	26550	4
509	20231214	122800	1064358150	26550	26550	26550	26550	129
510	20231214	122700	1060933200	26550	26600	26600	26550	126
511	20231214	122600	1057581800	26600	26600	26600	26600	4
512	20231214	122500	1057475400	26600	26600	26600	26600	0
513	20231214	122400	1057475400	26600	26650	26650	26600	31
514	20231214	122300	1056649950	26650	26650	26650	26650	20
515	20231214	122200	1056116950	26600	26600	26600	26600	4
516	20231214	122100	1056010550	26650	26650	26650	26650	15
517	20231214	122000	1055610800	26600	26600	26600	26600	12
518	20231214	121900	1055291600	26650	26650	26650	26650	62
519	20231214	121800	1053639300	26600	26600	26600	26600	44
520	20231214	121700	1052468900	26600	26600	26600	26600	5
521	20231214	121600	1052335900	26650	26600	26650	26600	50
522	20231214	121500	1051004900	26600	26600	26600	26600	79
523	20231214	121400	1048903500	26600	26600	26600	26600	0
524	20231214	121300	1048903500	26600	26600	26600	26550	319
525	20231214	121200	1040418300	26600	26600	26600	26600	9
526	20231214	121100	1040178900	26600	26550	26600	26550	114
527	20231214	121000	1037147400	26550	26550	26550	26550	0
528	20231214	120900	1037147400	26550	26600	26600	26550	117
529	20231214	120800	1034035400	26550	26550	26550	26550	5
530	20231214	120700	1033902650	26600	26600	26600	26600	20
531	20231214	120600	1033370650	26600	26600	26600	26600	419
532	20231214	120500	1022225250	26650	26650	26650	26650	1
533	20231214	120400	1022198600	26600	26650	26650	26600	26
534	20231214	120300	1021505950	26650	26600	26650	26600	14
535	20231214	120200	1021133200	26600	26650	26650	26600	14
536	20231214	120100	1020760300	26600	26600	26600	26600	0
537	20231214	120000	1020760300	26600	26700	26700	26600	185
538	20231214	115900	1015821200	26700	26600	26700	26600	16
539	20231214	115800	1015395500	26700	26650	26700	26650	29
540	20231214	115700	1014622600	26650	26700	26700	26650	582
541	20231214	115600	999084250	26700	26700	26700	26700	11
542	20231214	115500	998790550	26650	26650	26650	26650	269
543	20231214	115400	991621700	26700	26650	26700	26650	813
544	20231214	115300	969954250	26600	26650	26650	26600	29
545	20231214	115200	969181600	26600	26600	26600	26600	0
546	20231214	115100	969181600	26600	26650	26650	26600	36
547	20231214	115000	968222950	26600	26600	26600	26600	0
548	20231214	114900	968222950	26600	26600	26600	26600	4
549	20231214	114800	968116550	26600	26600	26600	26600	4
550	20231214	114700	968010150	26600	26600	26600	26600	0
551	20231214	114600	968010150	26600	26600	26600	26600	54
552	20231214	114500	966573750	26600	26600	26600	26600	120
553	20231214	114400	963381750	26600	26600	26600	26600	4
554	20231214	114300	963275350	26600	26600	26600	26600	0
555	20231214	114200	963275350	26600	26600	26600	26550	22
556	20231214	114100	962690350	26650	26650	26650	26650	57
557	20231214	114000	961171300	26650	26600	26650	26550	814
558	20231214	113900	939483150	26600	26600	26600	26600	4
559	20231214	113800	939376750	26650	26600	26650	26600	20
560	20231214	113700	938844250	26600	26600	26600	26600	104
561	20231214	113600	936077850	26600	26600	26600	26600	6
562	20231214	113500	935918250	26600	26600	26600	26600	4
563	20231214	113400	935811850	26650	26650	26650	26650	0
564	20231214	113300	935811850	26650	26600	26650	26600	54
565	20231214	113200	934372950	26650	26650	26650	26650	175
566	20231214	113100	929709200	26650	26600	26650	26600	205
567	20231214	113000	924256150	26600	26600	26600	26600	54
568	20231214	112900	922819750	26650	26650	26650	26650	44
569	20231214	112800	921647150	26650	26600	26650	26600	83
570	20231214	112700	919439300	26600	26600	26600	26600	225
571	20231214	112600	913454300	26600	26600	26600	26550	28
572	20231214	112500	912709700	26600	26600	26600	26600	26
573	20231214	112400	912018100	26600	26600	26600	26550	104
574	20231214	112300	909252150	26600	26600	26600	26600	10
575	20231214	112200	908986150	26550	26550	26550	26550	6
576	20231214	112100	908826850	26550	26550	26600	26550	106
577	20231214	112000	906012500	26600	26600	26600	26600	2
578	20231214	111900	905959300	26600	26600	26600	26550	25
579	20231214	111800	905294500	26600	26550	26600	26550	51
580	20231214	111700	903940400	26550	26550	26550	26550	76
581	20231214	111600	901922600	26600	26600	26600	26600	56
582	20231214	111500	900433000	26600	26550	26600	26550	108
583	20231214	111400	897565550	26550	26550	26550	26550	101
584	20231214	111300	894884000	26550	26600	26600	26550	27
585	20231214	111200	894166050	26600	26600	26600	26600	83
586	20231214	111100	891958250	26600	26600	26600	26600	92
587	20231214	111000	889511050	26600	26600	26600	26600	315
588	20231214	110900	881132050	26600	26600	26650	26600	72
589	20231214	110800	879216250	26600	26600	26600	26600	4
590	20231214	110700	879109850	26600	26600	26600	26600	0
591	20231214	110600	879109850	26600	26600	26600	26600	4
592	20231214	110500	879003450	26600	26600	26600	26600	8
593	20231214	110400	878790650	26600	26650	26650	26600	298
594	20231214	110300	870862850	26650	26650	26650	26650	133
595	20231214	110200	867318400	26650	26650	26650	26650	44
596	20231214	110100	866145800	26650	26650	26650	26650	4
597	20231214	110000	866039200	26700	26650	26700	26650	24
598	20231214	105900	865398600	26600	26650	26650	26600	84
599	20231214	105800	863160200	26650	26650	26650	26650	20
600	20231214	105700	862627200	26700	26600	26700	26550	2297
601	20231214	105600	801470450	26600	26600	26600	26600	19
602	20231214	105500	800965050	26600	26550	26600	26550	198
603	20231214	105400	795708000	26600	26600	26600	26600	32
604	20231214	105300	794856800	26550	26550	26550	26550	4
605	20231214	105200	794750600	26550	26550	26550	26550	4
606	20231214	105100	794644400	26550	26600	26600	26550	24
607	20231214	105000	794006200	26550	26550	26600	26550	18
608	20231214	104900	793528250	26550	26550	26550	26550	51
609	20231214	104800	792174200	26550	26600	26600	26550	43
610	20231214	104700	791030600	26600	26600	26600	26600	0
611	20231214	104600	791030600	26600	26550	26600	26550	6
612	20231214	104500	790871250	26600	26600	26600	26600	89
613	20231214	104400	788503850	26550	26550	26550	26550	41
614	20231214	104300	787415300	26550	26550	26550	26550	59
615	20231214	104200	785848850	26550	26550	26550	26550	159
616	20231214	104100	781627400	26550	26550	26550	26550	4
617	20231214	104000	781521200	26550	26550	26550	26550	0
618	20231214	103900	781521200	26550	26550	26550	26550	4
619	20231214	103800	781415000	26550	26550	26550	26550	0
620	20231214	103700	781415000	26550	26550	26550	26550	18
621	20231214	103600	780937100	26600	26550	26600	26550	356
622	20231214	103500	771480300	26550	26600	26600	26550	44
623	20231214	103400	770310100	26600	26600	26600	26600	3
624	20231214	103300	770230300	26550	26600	26600	26550	13
625	20231214	103200	769884700	26600	26550	26600	26550	27
626	20231214	103100	769166700	26600	26600	26600	26600	4
627	20231214	103000	769060300	26600	26600	26600	26550	464
628	20231214	102900	756718100	26600	26650	26650	26600	332
629	20231214	102800	747886800	26550	26600	26600	26550	277
630	20231214	102700	740519200	26650	26600	26650	26600	27
631	20231214	102600	739800900	26600	26600	26600	26600	44
632	20231214	102500	738630500	26600	26550	26600	26500	285
633	20231214	102400	731074850	26500	26550	26550	26500	81
634	20231214	102300	728924500	26550	26500	26550	26450	20
635	20231214	102200	728394200	26500	26500	26500	26500	249
636	20231214	102100	721795700	26500	26550	26550	26500	308
637	20231214	102000	713633500	26500	26500	26500	26500	105
638	20231214	101900	710851000	26500	26500	26500	26500	180
639	20231214	101800	706081000	26500	26500	26500	26500	168
640	20231214	101700	701629000	26500	26500	26500	26500	78
641	20231214	101600	699562000	26550	26500	26550	26500	337
642	20231214	101500	690631400	26500	26550	26550	26500	55
643	20231214	101400	689171350	26550	26550	26550	26550	39
644	20231214	101300	688135900	26550	26550	26550	26550	115
645	20231214	101200	685082650	26550	26600	26600	26550	218
646	20231214	101100	679294700	26600	26600	26600	26600	0
647	20231214	101000	679294700	26600	26550	26600	26550	50
648	20231214	100900	677965000	26550	26600	26600	26550	959
649	20231214	100800	652501550	26600	26600	26600	26600	356
650	20231214	100700	643031950	26600	26600	26600	26600	30
651	20231214	100600	642233950	26600	26600	26600	26600	184
652	20231214	100500	637339550	26600	26600	26650	26600	339
653	20231214	100400	628321900	26650	26650	26650	26650	49
654	20231214	100300	627016050	26650	26650	26700	26600	566
655	20231214	100200	611957150	26650	26700	26700	26650	266
656	20231214	100100	604863200	26700	26650	26700	26650	14
657	20231214	100000	604489600	26650	26650	26700	26650	151
658	20231214	095900	600463950	26650	26650	26650	26650	181
659	20231214	095800	595640300	26600	26600	26600	26600	20
660	20231214	095700	595108300	26600	26600	26600	26600	4
661	20231214	095600	595001900	26600	26600	26600	26600	4
662	20231214	095500	594895500	26600	26600	26600	26600	3
663	20231214	095400	594815700	26600	26650	26650	26600	1727
664	20231214	095300	548813500	26650	26700	26700	26650	233
665	20231214	095200	542596550	26650	26650	26650	26650	881
666	20231214	095100	519117900	26650	26700	26700	26650	347
667	20231214	095000	509857050	26700	26700	26700	26700	84
668	20231214	094900	507614250	26700	26700	26700	26700	10
669	20231214	094800	507347250	26750	26700	26750	26700	559
670	20231214	094700	492421600	26700	26700	26700	26700	33
671	20231214	094600	491540500	26700	26700	26700	26700	38
672	20231214	094500	490525900	26750	26700	26750	26700	18
673	20231214	094400	490045200	26700	26700	26700	26700	259
674	20231214	094300	483129900	26700	26700	26700	26700	4
675	20231214	094200	483023100	26750	26700	26750	26700	233
676	20231214	094100	476796950	26700	26700	26700	26700	53
677	20231214	094000	475381850	26700	26700	26750	26700	143
678	20231214	093900	471563700	26700	26700	26700	26700	8
679	20231214	093800	471350100	26700	26700	26750	26700	125
680	20231214	093700	468012500	26700	26700	26750	26700	129
681	20231214	093600	464566650	26750	26700	26750	26700	8
682	20231214	093500	464352850	26750	26800	26800	26750	22
683	20231214	093400	463763300	26800	26700	26800	26650	269
684	20231214	093300	456557550	26700	26750	26750	26700	449
685	20231214	093200	444562700	26700	26700	26750	26700	369
686	20231214	093100	434693200	26700	26700	26700	26700	803
687	20231214	093000	413253100	26700	26750	26800	26700	557
688	20231214	092900	398354850	26750	26750	26750	26750	22
689	20231214	092800	397766350	26750	26750	26750	26700	112
690	20231214	092700	394770550	26750	26750	26750	26700	74
691	20231214	092600	392791250	26700	26750	26750	26700	354
692	20231214	092500	383322250	26750	26750	26800	26750	270
693	20231214	092400	376097200	26800	26750	26800	26750	564
694	20231214	092300	360999950	26750	26800	26800	26700	564
695	20231214	092200	345906100	26800	26700	26800	26700	1168
696	20231214	092100	314666700	26650	26750	26750	26650	235
697	20231214	092000	308392350	26750	26700	26750	26700	89
698	20231214	091900	306011800	26700	26800	26800	26700	35
699	20231214	091800	305075200	26800	26700	26800	26700	36
700	20231214	091700	304112900	26750	26750	26750	26750	83
701	20231214	091600	301892650	26750	26750	26750	26700	591
702	20231214	091500	286108650	26750	26800	26800	26750	776
703	20231214	091400	265348100	26800	26800	26800	26800	296
704	20231214	091300	257415300	26750	26750	26750	26750	275
705	20231214	091200	250059050	26750	26800	26800	26750	204
706	20231214	091100	244597050	26800	26800	26850	26800	295
707	20231214	091000	236679000	26850	26800	26850	26750	1029
708	20231214	090900	209057300	26850	26900	26900	26800	602
709	20231214	090800	192892200	26850	26750	26850	26750	970
710	20231214	090700	166911200	26750	26700	26750	26650	641
711	20231214	090600	149782550	26700	26750	26800	26700	205
712	20231214	090500	144298950	26650	26600	26800	26600	490
713	20231214	090400	131233600	26650	26650	26750	26600	781
714	20231214	090300	110388400	26650	26750	26800	26600	689
715	20231214	090200	91994400	26800	26750	26800	26750	399
716	20231214	090100	81309200	26600	26800	26800	26600	478
717	20231214	090000	68559800	26800	26700	26800	26500	2572