KissMeData/051500/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	193100	342398200	24200	24200	24200	24200	240
3	20231211	193000	342398200	24200	24200	24200	24200	0
4	20231211	192900	342398200	24200	24200	24200	24200	0
5	20231211	192800	342398200	24200	24200	24200	24200	0
6	20231211	192700	342398200	24200	24200	24200	24200	0
7	20231211	192600	342398200	24200	24200	24200	24200	0
8	20231211	192500	342398200	24200	24200	24200	24200	0
9	20231211	192400	342398200	24200	24200	24200	24200	0
10	20231211	192300	342398200	24200	24200	24200	24200	0
11	20231211	192200	342398200	24200	24200	24200	24200	0
12	20231211	192100	342398200	24200	24200	24200	24200	0
13	20231211	192000	342398200	24200	24200	24200	24200	0
14	20231211	191900	342398200	24200	24200	24200	24200	0
15	20231211	191800	342398200	24200	24200	24200	24200	0
16	20231211	191700	342398200	24200	24200	24200	24200	0
17	20231211	191600	342398200	24200	24200	24200	24200	0
18	20231211	191500	342398200	24200	24200	24200	24200	0
19	20231211	191400	342398200	24200	24200	24200	24200	0
20	20231211	191300	342398200	24200	24200	24200	24200	0
21	20231211	191200	342398200	24200	24200	24200	24200	0
22	20231211	191100	342398200	24200	24200	24200	24200	0
23	20231211	191000	342398200	24200	24200	24200	24200	0
24	20231211	190900	342398200	24200	24200	24200	24200	0
25	20231211	190800	342398200	24200	24200	24200	24200	0
26	20231211	190700	342398200	24200	24200	24200	24200	0
27	20231211	190600	342398200	24200	24200	24200	24200	0
28	20231211	190500	342398200	24200	24200	24200	24200	0
29	20231211	190400	342398200	24200	24200	24200	24200	0
30	20231211	190300	342398200	24200	24200	24200	24200	0
31	20231211	190200	342398200	24200	24200	24200	24200	0
32	20231211	190100	342398200	24200	24200	24200	24200	240
33	20231211	190000	342398200	24200	24200	24200	24200	0
34	20231211	185900	342398200	24200	24200	24200	24200	0
35	20231211	185800	342398200	24200	24200	24200	24200	0
36	20231211	185700	342398200	24200	24200	24200	24200	0
37	20231211	185600	342398200	24200	24200	24200	24200	0
38	20231211	185500	342398200	24200	24200	24200	24200	0
39	20231211	185400	342398200	24200	24200	24200	24200	0
40	20231211	185300	342398200	24200	24200	24200	24200	0
41	20231211	185200	342398200	24200	24200	24200	24200	0
42	20231211	185100	342398200	24200	24200	24200	24200	0
43	20231211	185000	342398200	24200	24200	24200	24200	0
44	20231211	184900	342398200	24200	24200	24200	24200	0
45	20231211	184800	342398200	24200	24200	24200	24200	0
46	20231211	184700	342398200	24200	24200	24200	24200	0
47	20231211	184600	342398200	24200	24200	24200	24200	0
48	20231211	184500	342398200	24200	24200	24200	24200	0
49	20231211	184400	342398200	24200	24200	24200	24200	0
50	20231211	184300	342398200	24200	24200	24200	24200	0
51	20231211	184200	342398200	24200	24200	24200	24200	0
52	20231211	184100	342398200	24200	24200	24200	24200	0
53	20231211	184000	342398200	24200	24200	24200	24200	0
54	20231211	183900	342398200	24200	24200	24200	24200	0
55	20231211	183800	342398200	24200	24200	24200	24200	0
56	20231211	183700	342398200	24200	24200	24200	24200	0
57	20231211	183600	342398200	24200	24200	24200	24200	0
58	20231211	183500	342398200	24200	24200	24200	24200	0
59	20231211	183400	342398200	24200	24200	24200	24200	0
60	20231211	183300	342398200	24200	24200	24200	24200	0
61	20231211	183200	342398200	24200	24200	24200	24200	0
62	20231211	183100	342398200	24200	24200	24200	24200	240
63	20231211	183000	342398200	24200	24200	24200	24200	0
64	20231211	182900	342398200	24200	24200	24200	24200	0
65	20231211	182800	342398200	24200	24200	24200	24200	0
66	20231211	182700	342398200	24200	24200	24200	24200	0
67	20231211	182600	342398200	24200	24200	24200	24200	0
68	20231211	182500	342398200	24200	24200	24200	24200	0
69	20231211	182400	342398200	24200	24200	24200	24200	0
70	20231211	182300	342398200	24200	24200	24200	24200	0
71	20231211	182200	342398200	24200	24200	24200	24200	0
72	20231211	182100	342398200	24200	24200	24200	24200	0
73	20231211	182000	342398200	24200	24200	24200	24200	0
74	20231211	181900	342398200	24200	24200	24200	24200	0
75	20231211	181800	342398200	24200	24200	24200	24200	0
76	20231211	181700	342398200	24200	24200	24200	24200	0
77	20231211	181600	342398200	24200	24200	24200	24200	0
78	20231211	181500	342398200	24200	24200	24200	24200	0
79	20231211	181400	342398200	24200	24200	24200	24200	0
80	20231211	181300	342398200	24200	24200	24200	24200	0
81	20231211	181200	342398200	24200	24200	24200	24200	0
82	20231211	181100	342398200	24200	24200	24200	24200	0
83	20231211	181000	342398200	24200	24200	24200	24200	0
84	20231211	180900	342398200	24200	24200	24200	24200	0
85	20231211	180800	342398200	24200	24200	24200	24200	0
86	20231211	180700	342398200	24200	24200	24200	24200	0
87	20231211	180600	342398200	24200	24200	24200	24200	0
88	20231211	180500	342398200	24200	24200	24200	24200	0
89	20231211	180400	342398200	24200	24200	24200	24200	0
90	20231211	180300	342398200	24200	24200	24200	24200	0
91	20231211	180200	342398200	24200	24200	24200	24200	0
92	20231211	180100	342398200	24200	24200	24200	24200	240
93	20231211	180000	342398200	24200	24200	24200	24200	0
94	20231211	175900	342398200	24200	24200	24200	24200	0
95	20231211	175800	342398200	24200	24200	24200	24200	0
96	20231211	175700	342398200	24200	24200	24200	24200	0
97	20231211	175600	342398200	24200	24200	24200	24200	0
98	20231211	175500	342398200	24200	24200	24200	24200	0
99	20231211	175400	342398200	24200	24200	24200	24200	0
100	20231211	175300	342398200	24200	24200	24200	24200	0
101	20231211	175200	342398200	24200	24200	24200	24200	0
102	20231211	175100	342398200	24200	24200	24200	24200	0
103	20231211	175000	342398200	24200	24200	24200	24200	0
104	20231211	174900	342398200	24200	24200	24200	24200	0
105	20231211	174800	342398200	24200	24200	24200	24200	0
106	20231211	174700	342398200	24200	24200	24200	24200	0
107	20231211	174600	342398200	24200	24200	24200	24200	0
108	20231211	174500	342398200	24200	24200	24200	24200	0
109	20231211	174400	342398200	24200	24200	24200	24200	0
110	20231211	174300	342398200	24200	24200	24200	24200	0
111	20231211	174200	342398200	24200	24200	24200	24200	0
112	20231211	174100	342398200	24200	24200	24200	24200	0
113	20231211	174000	342398200	24200	24200	24200	24200	0
114	20231211	173900	342398200	24200	24200	24200	24200	0
115	20231211	173800	342398200	24200	24200	24200	24200	0
116	20231211	173700	342398200	24200	24200	24200	24200	0
117	20231211	173600	342398200	24200	24200	24200	24200	0
118	20231211	173500	342398200	24200	24200	24200	24200	0
119	20231211	173400	342398200	24200	24200	24200	24200	0
120	20231211	173300	342398200	24200	24200	24200	24200	0
121	20231211	173200	342398200	24200	24200	24200	24200	0
122	20231211	173100	342398200	24200	24200	24200	24200	240
123	20231211	173000	342398200	24200	24200	24200	24200	0
124	20231211	172900	342398200	24200	24200	24200	24200	0
125	20231211	172800	342398200	24200	24200	24200	24200	0
126	20231211	172700	342398200	24200	24200	24200	24200	0
127	20231211	172600	342398200	24200	24200	24200	24200	0
128	20231211	172500	342398200	24200	24200	24200	24200	0
129	20231211	172400	342398200	24200	24200	24200	24200	0
130	20231211	172300	342398200	24200	24200	24200	24200	0
131	20231211	172200	342398200	24200	24200	24200	24200	0
132	20231211	172100	342398200	24200	24200	24200	24200	0
133	20231211	172000	342398200	24200	24200	24200	24200	0
134	20231211	171900	342398200	24200	24200	24200	24200	0
135	20231211	171800	342398200	24200	24200	24200	24200	0
136	20231211	171700	342398200	24200	24200	24200	24200	0
137	20231211	171600	342398200	24200	24200	24200	24200	0
138	20231211	171500	342398200	24200	24200	24200	24200	0
139	20231211	171400	342398200	24200	24200	24200	24200	0
140	20231211	171300	342398200	24200	24200	24200	24200	0
141	20231211	171200	342398200	24200	24200	24200	24200	0
142	20231211	171100	342398200	24200	24200	24200	24200	0
143	20231211	171000	342398200	24200	24200	24200	24200	0
144	20231211	170900	342398200	24200	24200	24200	24200	0
145	20231211	170800	342398200	24200	24200	24200	24200	0
146	20231211	170700	342398200	24200	24200	24200	24200	0
147	20231211	170600	342398200	24200	24200	24200	24200	0
148	20231211	170500	342398200	24200	24200	24200	24200	0
149	20231211	170400	342398200	24200	24200	24200	24200	0
150	20231211	170300	342398200	24200	24200	24200	24200	0
151	20231211	170200	342398200	24200	24200	24200	24200	0
152	20231211	170100	342398200	24200	24200	24200	24200	240
153	20231211	170000	342398200	24200	24200	24200	24200	0
154	20231211	165900	342398200	24200	24200	24200	24200	0
155	20231211	165800	342398200	24200	24200	24200	24200	0
156	20231211	165700	342398200	24200	24200	24200	24200	0
157	20231211	165600	342398200	24200	24200	24200	24200	0
158	20231211	165500	342398200	24200	24200	24200	24200	0
159	20231211	165400	342398200	24200	24200	24200	24200	0
160	20231211	165300	342398200	24200	24200	24200	24200	0
161	20231211	165200	342398200	24200	24200	24200	24200	0
162	20231211	165100	342398200	24200	24200	24200	24200	0
163	20231211	165000	342398200	24200	24200	24200	24200	0
164	20231211	164900	342398200	24200	24200	24200	24200	0
165	20231211	164800	342398200	24200	24200	24200	24200	0
166	20231211	164700	342398200	24200	24200	24200	24200	0
167	20231211	164600	342398200	24200	24200	24200	24200	0
168	20231211	164500	342398200	24200	24200	24200	24200	0
169	20231211	164400	342398200	24200	24200	24200	24200	0
170	20231211	164300	342398200	24200	24200	24200	24200	0
171	20231211	164200	342398200	24200	24200	24200	24200	0
172	20231211	164100	342398200	24200	24200	24200	24200	0
173	20231211	164000	342398200	24200	24200	24200	24200	0
174	20231211	163900	342398200	24200	24200	24200	24200	0
175	20231211	163800	342398200	24200	24200	24200	24200	0
176	20231211	163700	342398200	24200	24200	24200	24200	0
177	20231211	163600	342398200	24200	24200	24200	24200	0
178	20231211	163500	342398200	24200	24200	24200	24200	0
179	20231211	163400	342398200	24200	24200	24200	24200	0
180	20231211	163300	342398200	24200	24200	24200	24200	0
181	20231211	163200	342398200	24200	24200	24200	24200	0
182	20231211	163100	342398200	24200	24200	24200	24200	240
183	20231211	163000	342398200	24200	24200	24200	24200	0
184	20231211	162900	342398200	24200	24200	24200	24200	0
185	20231211	162800	342398200	24200	24200	24200	24200	0
186	20231211	162700	342398200	24200	24200	24200	24200	0
187	20231211	162600	342398200	24200	24200	24200	24200	0
188	20231211	162500	342398200	24200	24200	24200	24200	0
189	20231211	162400	342398200	24200	24200	24200	24200	0
190	20231211	162300	342398200	24200	24200	24200	24200	0
191	20231211	162200	342398200	24200	24200	24200	24200	0
192	20231211	162100	342398200	24200	24200	24200	24200	0
193	20231211	162000	342398200	24200	24200	24200	24200	0
194	20231211	161900	342398200	24200	24200	24200	24200	0
195	20231211	161800	342398200	24200	24200	24200	24200	0
196	20231211	161700	342398200	24200	24200	24200	24200	0
197	20231211	161600	342398200	24200	24200	24200	24200	0
198	20231211	161500	342398200	24200	24200	24200	24200	0
199	20231211	161400	342398200	24200	24200	24200	24200	0
200	20231211	161300	342398200	24200	24200	24200	24200	0
201	20231211	161200	342398200	24200	24200	24200	24200	0
202	20231211	161100	342398200	24200	24200	24200	24200	0
203	20231211	161000	342398200	24200	24200	24200	24200	0
204	20231211	160900	342398200	24200	24200	24200	24200	0
205	20231211	160800	342398200	24200	24200	24200	24200	0
206	20231211	160700	342398200	24200	24200	24200	24200	0
207	20231211	160600	342398200	24200	24200	24200	24200	0
208	20231211	160500	342398200	24200	24200	24200	24200	0
209	20231211	160400	342398200	24200	24200	24200	24200	0
210	20231211	160300	342398200	24200	24200	24200	24200	0
211	20231211	160200	342398200	24200	24200	24200	24200	0
212	20231211	160100	342398200	24200	24200	24200	24200	240
213	20231211	160000	342398200	24200	24200	24200	24200	0
214	20231211	155900	342398200	24200	24200	24200	24200	0
215	20231211	155800	342398200	24200	24200	24200	24200	0
216	20231211	155700	342398200	24200	24200	24200	24200	0
217	20231211	155600	342398200	24200	24200	24200	24200	0
218	20231211	155500	342398200	24200	24200	24200	24200	0
219	20231211	155400	342398200	24200	24200	24200	24200	0
220	20231211	155300	342398200	24200	24200	24200	24200	0
221	20231211	155200	342398200	24200	24200	24200	24200	0
222	20231211	155100	342398200	24200	24200	24200	24200	0
223	20231211	155000	342398200	24200	24200	24200	24200	0
224	20231211	154900	342398200	24200	24200	24200	24200	0
225	20231211	154800	342398200	24200	24200	24200	24200	0
226	20231211	154700	342398200	24200	24200	24200	24200	0
227	20231211	154600	342398200	24200	24200	24200	24200	0
228	20231211	154500	342398200	24200	24200	24200	24200	0
229	20231211	154400	342398200	24200	24200	24200	24200	0
230	20231211	154300	342398200	24200	24200	24200	24200	0
231	20231211	154200	342398200	24200	24200	24200	24200	0
232	20231211	154100	342398200	24200	24200	24200	24200	0
233	20231211	154000	342398200	24200	24200	24200	24200	0
234	20231211	153900	342398200	24200	24200	24200	24200	0
235	20231211	153800	342398200	24200	24200	24200	24200	0
236	20231211	153700	342398200	24200	24200	24200	24200	0
237	20231211	153600	342398200	24200	24200	24200	24200	0
238	20231211	153500	342398200	24200	24200	24200	24200	0
239	20231211	153400	342398200	24200	24200	24200	24200	0
240	20231211	153300	342398200	24200	24200	24200	24200	0
241	20231211	153200	342398200	24200	24200	24200	24200	0
242	20231211	153100	342398200	24200	24200	24200	24200	240
243	20231211	153000	342398200	24200	24200	24200	24200	240
244	20231211	152900	336590200	24150	24150	24150	24150	0
245	20231211	152800	336590200	24150	24150	24150	24150	0
246	20231211	152700	336590200	24150	24150	24150	24150	0
247	20231211	152600	336590200	24150	24150	24150	24150	0
248	20231211	152500	336590200	24150	24150	24150	24150	0
249	20231211	152400	336590200	24150	24150	24150	24150	0
250	20231211	152300	336590200	24150	24150	24150	24150	0
251	20231211	152200	336590200	24150	24150	24150	24150	0
252	20231211	152100	336590200	24150	24150	24150	24150	0
253	20231211	152000	336590200	24150	24150	24150	24150	0
254	20231211	151900	336590200	24150	24150	24150	24150	4
255	20231211	151800	336493600	24200	24200	24200	24200	31
256	20231211	151700	335743400	24250	24200	24250	24200	26
257	20231211	151600	335112950	24250	24200	24250	24200	30
258	20231211	151500	334386850	24200	24200	24200	24200	0
259	20231211	151400	334386850	24200	24200	24200	24200	16
260	20231211	151300	333999650	24200	24200	24200	24200	0
261	20231211	151200	333999650	24200	24200	24200	24200	2
262	20231211	151100	333951250	24200	24200	24200	24200	0
263	20231211	151000	333951250	24200	24200	24250	24200	18
264	20231211	150900	333515600	24250	24250	24250	24250	0
265	20231211	150800	333515600	24250	24250	24250	24250	0
266	20231211	150700	333515600	24250	24250	24250	24250	1
267	20231211	150600	333491350	24250	24250	24250	24250	0
268	20231211	150500	333491350	24250	24250	24250	24250	2
269	20231211	150400	333442850	24100	24250	24250	24100	85
270	20231211	150300	331386500	24250	24250	24250	24250	12
271	20231211	150200	331095500	24250	24250	24250	24250	0
272	20231211	150100	331095500	24250	24250	24250	24250	0
273	20231211	150000	331095500	24250	24200	24250	24100	44
274	20231211	145900	330033250	24250	24250	24250	24250	1
275	20231211	145800	330009000	24100	24250	24250	24100	2
276	20231211	145700	329960650	24100	24200	24200	24100	43
277	20231211	145600	328923150	24250	24250	24250	24250	1
278	20231211	145500	328898900	24100	24100	24100	24100	0
279	20231211	145400	328898900	24100	24250	24250	24100	61
280	20231211	145300	327426300	24250	24250	24250	24250	0
281	20231211	145200	327426300	24250	24250	24250	24250	0
282	20231211	145100	327426300	24250	24200	24250	24100	85
283	20231211	145000	325371000	24250	24250	24250	24250	1
284	20231211	144900	325346750	24100	24100	24100	24100	1
285	20231211	144800	325322650	24100	24200	24200	24100	46
286	20231211	144700	324212350	24250	24250	24250	24250	20
287	20231211	144600	323727350	24250	24250	24250	24250	14
288	20231211	144500	323387850	24100	24150	24150	24100	44
289	20231211	144400	322327400	24150	24250	24250	24150	62
290	20231211	144300	320829400	24250	24250	24250	24250	0
291	20231211	144200	320829400	24250	24200	24250	24150	46
292	20231211	144100	319718250	24200	24200	24200	24200	1
293	20231211	144000	319694050	24150	24150	24150	24150	0
294	20231211	143900	319694050	24150	24250	24250	24150	58
295	20231211	143800	318291900	24200	24250	24250	24200	2
296	20231211	143700	318243450	24150	24150	24150	24150	0
297	20231211	143600	318243450	24150	24200	24200	24150	44
298	20231211	143500	317178750	24250	24250	24250	24250	12
299	20231211	143400	316887750	24250	24250	24250	24250	0
300	20231211	143300	316887750	24250	24250	24250	24250	1
301	20231211	143200	316863500	24250	24250	24250	24250	0
302	20231211	143100	316863500	24250	24250	24250	24250	14
303	20231211	143000	316524000	24250	24250	24250	24250	0
304	20231211	142900	316524000	24250	24250	24250	24250	2
305	20231211	142800	316475500	24250	24250	24250	24250	64
306	20231211	142700	314923500	24200	24250	24250	24200	11
307	20231211	142600	314657250	24250	24250	24250	24250	0
308	20231211	142500	314657250	24250	24250	24250	24250	4
309	20231211	142400	314560250	24250	24250	24250	24250	17
310	20231211	142300	314148000	24250	24250	24250	24250	0
311	20231211	142200	314148000	24250	24250	24250	24250	53
312	20231211	142100	312862750	24250	24250	24250	24250	11
313	20231211	142000	312596000	24150	24150	24150	24150	0
314	20231211	141900	312596000	24150	24200	24250	24150	77
315	20231211	141800	310730050	24200	24200	24200	24200	0
316	20231211	141700	310730050	24200	24150	24200	24150	108
317	20231211	141600	308116850	24200	24150	24200	24150	55
318	20231211	141500	306786550	24200	24200	24200	24200	1
319	20231211	141400	306762350	24200	24150	24200	24150	19
320	20231211	141300	306303000	24200	24150	24200	24150	66
321	20231211	141200	304706500	24200	24200	24200	24200	0
322	20231211	141100	304706500	24200	24200	24200	24200	12
323	20231211	141000	304416100	24200	24150	24250	24150	79
324	20231211	140900	302502400	24200	24200	24200	24200	0
325	20231211	140800	302502400	24200	24200	24200	24200	1
326	20231211	140700	302478200	24200	24200	24250	24200	64
327	20231211	140600	300926800	24150	24150	24200	24150	19
328	20231211	140500	300467900	24200	24200	24200	24200	0
329	20231211	140400	300467900	24200	24200	24250	24200	54
330	20231211	140300	299159150	24200	24200	24200	24200	15
331	20231211	140200	298796150	24250	24250	24250	24250	0
332	20231211	140100	298796150	24250	24200	24250	24200	252
333	20231211	140000	292689000	24150	24200	24200	24150	26
334	20231211	135900	292060500	24200	24200	24200	24200	2
335	20231211	135800	292012100	24250	24200	24250	24200	52
336	20231211	135700	290753650	24200	24200	24200	24200	1
337	20231211	135600	290729450	24200	24200	24200	24200	14
338	20231211	135500	290390650	24150	24200	24200	24150	13
339	20231211	135400	290076500	24200	24200	24200	24200	5
340	20231211	135300	289955500	24200	24200	24200	24200	12
341	20231211	135200	289665100	24150	24150	24150	24150	8
342	20231211	135100	289471900	24150	24150	24150	24150	13
343	20231211	135000	289157950	24200	24200	24200	24200	1
344	20231211	134900	289133750	24200	24150	24200	24100	35
345	20231211	134800	288288000	24200	24150	24200	24150	115
346	20231211	134700	285505700	24150	24150	24150	24150	0
347	20231211	134600	285505700	24150	24200	24200	24150	426
348	20231211	134500	275217450	24200	24150	24200	24150	21
349	20231211	134400	274709900	24200	24200	24200	24200	1
350	20231211	134300	274685700	24150	24150	24150	24150	38
351	20231211	134200	273768000	24200	24200	24200	24200	16
352	20231211	134100	273380800	24200	24200	24200	24200	2
353	20231211	134000	273332400	24150	24150	24150	24150	26
354	20231211	133900	272704500	24200	24200	24200	24200	2
355	20231211	133800	272656100	24150	24200	24200	24150	23
356	20231211	133700	272100150	24150	24200	24200	24150	28
357	20231211	133600	271423900	24200	24200	24200	24200	0
358	20231211	133500	271423900	24200	24200	24200	24200	16
359	20231211	133400	271036700	24150	24150	24200	24150	29
360	20231211	133300	270336250	24200	24200	24200	24200	0
361	20231211	133200	270336250	24200	24200	24250	24200	11
362	20231211	133100	270070000	24150	24200	24200	24150	27
363	20231211	133000	269416850	24250	24250	24250	24250	1
364	20231211	132900	269392600	24200	24200	24200	24200	14
365	20231211	132800	269053800	24200	24150	24200	24150	20
366	20231211	132700	268570200	24200	24200	24200	24200	0
367	20231211	132600	268570200	24200	24200	24200	24200	1
368	20231211	132500	268546000	24200	24200	24200	24200	9
369	20231211	132400	268328200	24250	24250	24250	24250	10
370	20231211	132300	268085700	24250	24200	24250	24200	16
371	20231211	132200	267698400	24200	24200	24200	24200	0
372	20231211	132100	267698400	24200	24250	24250	24200	25
373	20231211	132000	267092550	24250	24200	24250	24200	17
374	20231211	131900	266680950	24250	24250	24250	24250	1
375	20231211	131800	266656700	24200	24200	24200	24200	9
376	20231211	131700	266438900	24250	24200	24250	24200	25
377	20231211	131600	265833350	24250	24250	24250	24250	2
378	20231211	131500	265784850	24200	24200	24200	24200	8
379	20231211	131400	265591250	24250	24250	24250	24250	16
380	20231211	131300	265203250	24200	24200	24200	24200	13
381	20231211	131200	264888650	24200	24200	24250	24200	47
382	20231211	131100	263751200	24200	24200	24200	24200	0
383	20231211	131000	263751200	24200	24250	24250	24200	25
384	20231211	130900	263145650	24250	24200	24250	24200	10
385	20231211	130800	262903550	24200	24200	24200	24200	0
386	20231211	130700	262903550	24200	24250	24250	24200	27
387	20231211	130600	262249450	24200	24200	24200	24200	15
388	20231211	130500	261886450	24250	24250	24250	24250	2
389	20231211	130400	261837950	24200	24200	24200	24200	16
390	20231211	130300	261450750	24200	24250	24250	24200	22
391	20231211	130200	260917650	24200	24200	24200	24200	0
392	20231211	130100	260917650	24200	24200	24200	24200	13
393	20231211	130000	260603050	24250	24200	24250	24200	10
394	20231211	125900	260361000	24250	24200	24250	24200	115
395	20231211	125800	257577250	24250	24200	24250	24200	16
396	20231211	125700	257189950	24200	24200	24200	24200	8
397	20231211	125600	256996350	24250	24250	24250	24250	12
398	20231211	125500	256705350	24200	24200	24200	24200	13
399	20231211	125400	256390750	24200	24250	24250	24200	10
400	20231211	125300	256148700	24250	24250	24250	24250	0
401	20231211	125200	256148700	24250	24200	24250	24200	29
402	20231211	125100	255446150	24250	24200	24250	24200	10
403	20231211	125000	255204050	24250	24250	24250	24250	0
404	20231211	124900	255204050	24250	24200	24250	24200	26
405	20231211	124800	254574200	24200	24200	24200	24200	9
406	20231211	124700	254356400	24250	24250	24250	24250	2
407	20231211	124600	254307900	24250	24250	24250	24250	10
408	20231211	124500	254065400	24200	24250	24250	24200	38
409	20231211	124400	253145000	24250	24250	24250	24250	0
410	20231211	124300	253145000	24250	24250	24250	24250	1
411	20231211	124200	253120750	24200	24200	24250	24200	44
412	20231211	124100	252054850	24250	24250	24250	24250	0
413	20231211	124000	252054850	24250	24250	24250	24250	2
414	20231211	123900	252006350	24200	24200	24200	24200	22
415	20231211	123800	251473950	24250	24250	24250	24200	21
416	20231211	123700	250965000	24200	24200	24200	24200	200
417	20231211	123600	246125000	24200	24200	24200	24200	13
418	20231211	123500	245810400	24250	24250	24250	24200	22
419	20231211	123400	245277350	24250	24250	24250	24250	0
420	20231211	123300	245277350	24250	24200	24250	24200	16
421	20231211	123200	244890050	24200	24200	24200	24200	8
422	20231211	123100	244696450	24250	24250	24250	24250	14
423	20231211	123000	244356950	24200	24250	24250	24200	15
424	20231211	122900	243993850	24250	24250	24250	24200	12
425	20231211	122800	243703300	24250	24250	24250	24250	13
426	20231211	122700	243388050	24200	24200	24200	24200	14
427	20231211	122600	243049250	24250	24200	24250	24200	9
428	20231211	122500	242831400	24250	24250	24250	24250	0
429	20231211	122400	242831400	24250	24200	24250	24200	30
430	20231211	122300	242104550	24200	24200	24200	24200	9
431	20231211	122200	241886750	24250	24250	24250	24250	2
432	20231211	122100	241838250	24250	24200	24250	24200	24
433	20231211	122000	241256900	24200	24250	24250	24200	14
434	20231211	121900	240918050	24200	24200	24200	24200	0
435	20231211	121800	240918050	24200	24200	24200	24200	0
436	20231211	121700	240918050	24200	24250	24250	24200	38
437	20231211	121600	239997650	24250	24250	24250	24250	0
438	20231211	121500	239997650	24250	24250	24250	24250	2
439	20231211	121400	239949150	24200	24200	24200	24200	21
440	20231211	121300	239440950	24250	24250	24250	24250	12
441	20231211	121200	239149950	24250	24250	24250	24250	30
442	20231211	121100	238422450	24200	24250	24250	24200	24
443	20231211	121000	237841550	24250	24250	24250	24250	13
444	20231211	120900	237526300	24250	24250	24250	24250	0
445	20231211	120800	237526300	24250	24250	24250	24200	24
446	20231211	120700	236945350	24250	24250	24250	24250	0
447	20231211	120600	236945350	24250	24250	24250	24250	14
448	20231211	120500	236605850	24200	24200	24200	24200	22
449	20231211	120400	236073450	24250	24250	24250	24250	2
450	20231211	120300	236024950	24250	24250	24250	24250	14
451	20231211	120200	235685450	24200	24200	24200	24200	21
452	20231211	120100	235177250	24250	24250	24250	24250	1
453	20231211	120000	235153000	24250	24250	24250	24250	0
454	20231211	115900	235153000	24250	24200	24250	24200	35
455	20231211	115800	234305350	24200	24200	24200	24200	5
456	20231211	115700	234184350	24250	24250	24250	24250	4
457	20231211	115600	234087350	24250	24250	24250	24200	46
458	20231211	115500	232972900	24250	24200	24250	24200	2
459	20231211	115400	232924450	24200	24200	24200	24200	0
460	20231211	115300	232924450	24200	24200	24200	24200	9
461	20231211	115200	232706650	24200	24250	24250	24200	27
462	20231211	115100	232052550	24250	24250	24250	24250	100
463	20231211	115000	229627550	24250	24200	24250	24200	9
464	20231211	114900	229409700	24200	24250	24250	24200	26
465	20231211	114800	228779850	24250	24250	24250	24250	1
466	20231211	114700	228755600	24200	24200	24200	24200	9
467	20231211	114600	228537800	24200	24250	24250	24200	15
468	20231211	114500	228174700	24250	24200	24250	24200	14
469	20231211	114400	227835250	24200	24200	24200	24200	18
470	20231211	114300	227399650	24250	24200	24250	24200	14
471	20231211	114200	227060800	24250	24250	24250	24250	16
472	20231211	114100	226672800	24250	24250	24250	24250	1
473	20231211	114000	226648550	24200	24200	24200	24200	22
474	20231211	113900	226116150	24250	24250	24250	24250	2
475	20231211	113800	226067650	24250	24250	24250	24250	10
476	20231211	113700	225825150	24200	24250	24250	24200	22
477	20231211	113600	225292700	24250	24250	24250	24250	0
478	20231211	113500	225292700	24250	24250	24250	24250	13
479	20231211	113400	224977450	24200	24200	24250	24200	24
480	20231211	113300	224396550	24250	24250	24250	24250	0
481	20231211	113200	224396550	24250	24250	24250	24250	1
482	20231211	113100	224372300	24200	24200	24250	24200	34
483	20231211	113000	223548850	24250	24250	24250	24250	13
484	20231211	112900	223233600	24200	24200	24200	24200	0
485	20231211	112800	223233600	24200	24200	24200	24200	22
486	20231211	112700	222701200	24250	24250	24250	24250	16
487	20231211	112600	222313200	24200	24200	24200	24200	0
488	20231211	112500	222313200	24200	24250	24250	24200	9
489	20231211	112400	222095350	24200	24250	24250	24200	26
490	20231211	112300	221465500	24250	24250	24250	24250	1
491	20231211	112200	221441250	24200	24200	24200	24200	9
492	20231211	112100	221223450	24200	24250	24250	24200	16
493	20231211	112000	220836100	24250	24250	24250	24250	16
494	20231211	111900	220448100	24200	24200	24200	24200	258
495	20231211	111800	214204500	24250	24250	24250	24200	16
496	20231211	111700	213817150	24250	24200	24250	24200	281
497	20231211	111600	207016450	24250	24250	24250	24200	12
498	20231211	111500	206725900	24200	24200	24200	24200	13
499	20231211	111400	206411300	24250	24250	24250	24250	1
500	20231211	111300	206387050	24250	24200	24250	24200	21
501	20231211	111200	205878200	24200	24250	24250	24200	14
502	20231211	111100	205539350	24200	24200	24200	24200	0
503	20231211	111000	205539350	24200	24250	24250	24200	22
504	20231211	110900	205006300	24250	24200	24250	24200	15
505	20231211	110800	204643200	24250	24250	24250	24250	0
506	20231211	110700	204643200	24250	24200	24250	24200	9
507	20231211	110600	204425350	24250	24200	24250	24200	28
508	20231211	110500	203747000	24200	24250	24250	24200	10
509	20231211	110400	203504750	24200	24200	24200	24200	9
510	20231211	110300	203286950	24250	24200	24250	24200	96
511	20231211	110200	200959600	24250	24250	24250	24250	2
512	20231211	110100	200911100	24250	24200	24250	24200	9
513	20231211	110000	200693250	24250	24200	24250	24200	4
514	20231211	105900	200596400	24200	24250	24250	24200	28
515	20231211	105800	199918050	24250	24200	24250	24200	12
516	20231211	105700	199627550	24200	24200	24200	24200	0
517	20231211	105600	199627550	24200	24250	24250	24200	25
518	20231211	105500	199021950	24200	24200	24200	24200	8
519	20231211	105400	198828350	24200	24250	24250	24200	21
520	20231211	105300	198320100	24250	24250	24250	24200	16
521	20231211	105200	197932750	24250	24200	24250	24200	26
522	20231211	105100	197302650	24250	24250	24250	24250	2
523	20231211	105000	197254150	24250	24250	24250	24250	2
524	20231211	104900	197205650	24250	24250	24250	24250	11
525	20231211	104800	196938900	24200	24200	24200	24200	0
526	20231211	104700	196938900	24200	24250	24250	24200	14
527	20231211	104600	196600050	24250	24250	24250	24250	2
528	20231211	104500	196551550	24250	24200	24250	24200	13
529	20231211	104400	196236350	24250	24200	24250	24200	15
530	20231211	104300	195873250	24250	24250	24250	24250	1
531	20231211	104200	195849000	24250	24250	24250	24250	0
532	20231211	104100	195849000	24250	24200	24250	24200	73
533	20231211	104000	194079400	24250	24250	24250	24250	2
534	20231211	103900	194030900	24200	24200	24200	24200	8
535	20231211	103800	193837300	24250	24250	24250	24200	28
536	20231211	103700	193158950	24200	24250	24250	24200	65
537	20231211	103600	191582900	24250	24250	24250	24250	8
538	20231211	103500	191388900	24300	24300	24300	24250	38
539	20231211	103400	190466100	24300	24300	24300	24300	460
540	20231211	103300	179288100	24250	24300	24300	24250	10
541	20231211	103200	179045500	24250	24250	24250	24250	0
542	20231211	103100	179045500	24250	24250	24250	24250	24
543	20231211	103000	178463500	24200	24200	24200	24200	8
544	20231211	102900	178269900	24250	24250	24250	24250	0
545	20231211	102800	178269900	24250	24250	24250	24250	2
546	20231211	102700	178221400	24250	24200	24250	24200	19
547	20231211	102600	177761050	24250	24250	24250	24250	2
548	20231211	102500	177712550	24250	24250	24250	24250	19
549	20231211	102400	177251800	24250	24250	24300	24250	11
550	20231211	102300	176985000	24250	24250	24250	24250	5
551	20231211	102200	176863750	24250	24300	24300	24250	8
552	20231211	102100	176669650	24250	24300	24300	24250	308
553	20231211	102000	169185650	24300	24300	24300	24300	10
554	20231211	101900	168942650	24250	24250	24250	24250	13
555	20231211	101800	168627400	24300	24300	24350	24200	52
556	20231211	101700	167365300	24350	24350	24350	24350	16
557	20231211	101600	166975700	24350	24350	24350	24300	21
558	20231211	101500	166465000	24300	24250	24300	24250	520
559	20231211	101400	153830600	24250	24250	24250	24250	0
560	20231211	101300	153830600	24250	24250	24250	24200	26
561	20231211	101200	153200750	24200	24200	24200	24200	8
562	20231211	101100	153007150	24250	24250	24250	24250	0
563	20231211	101000	153007150	24250	24250	24250	24200	30
564	20231211	100900	152280300	24250	24250	24250	24250	500
565	20231211	100800	140155300	24250	24200	24250	24200	42
566	20231211	100700	139138800	24200	24200	24200	24200	0
567	20231211	100600	139138800	24200	24200	24250	24200	237
568	20231211	100500	133402850	24200	24200	24200	24200	0
569	20231211	100400	133402850	24200	24200	24200	24200	102
570	20231211	100300	130934450	24150	24200	24200	24150	27
571	20231211	100200	130281700	24200	24200	24200	24200	0
572	20231211	100100	130281700	24200	24200	24200	24200	1
573	20231211	100000	130257500	24150	24250	24250	24150	19
574	20231211	095900	129798300	24250	24200	24250	24200	8
575	20231211	095800	129604650	24150	24150	24150	24150	0
576	20231211	095700	129604650	24150	24200	24200	24150	23
577	20231211	095600	129049100	24200	24200	24200	24200	0
578	20231211	095500	129049100	24200	24200	24200	24200	19
579	20231211	095400	128589300	24200	24200	24200	24200	174
580	20231211	095300	124378500	24250	24250	24250	24250	0
581	20231211	095200	124378500	24250	24300	24300	24250	17
582	20231211	095100	123965500	24350	24200	24350	24200	264
583	20231211	095000	117547500	24250	24300	24300	24250	336
584	20231211	094900	109382950	24250	24250	24250	24250	0
585	20231211	094800	109382950	24250	24300	24300	24250	14
586	20231211	094700	109043400	24300	24300	24300	24300	1
587	20231211	094600	109019100	24300	24300	24300	24300	1
588	20231211	094500	108994800	24350	24250	24350	24250	402
589	20231211	094400	99226900	24200	24200	24200	24200	501
590	20231211	094300	87102700	24150	24200	24200	24150	170
591	20231211	094200	82995350	24200	24200	24200	24200	0
592	20231211	094100	82995350	24200	24150	24200	24150	512
593	20231211	094000	70629800	24150	24150	24150	24150	15
594	20231211	093900	70267550	24150	24150	24150	24100	180
595	20231211	093800	65921900	24150	24150	24150	24150	12
596	20231211	093700	65632100	24150	24150	24150	24150	1
597	20231211	093600	65607950	24150	24150	24150	24150	1
598	20231211	093500	65583800	24100	24150	24150	24100	31
599	20231211	093400	64835200	24150	24100	24150	24100	250
600	20231211	093300	58810150	24100	24100	24100	24100	0
601	20231211	093200	58810150	24100	24100	24100	24100	2
602	20231211	093100	58761950	24100	24050	24100	24050	400
603	20231211	093000	49126200	24050	24050	24050	24050	0
604	20231211	092900	49126200	24050	24050	24050	24050	61
605	20231211	092800	47659150	24050	24050	24050	24050	0
606	20231211	092700	47659150	24050	24050	24050	24050	14
607	20231211	092600	47322450	24050	24050	24050	24050	0
608	20231211	092500	47322450	24050	24050	24050	24050	0
609	20231211	092400	47322450	24050	24000	24050	24000	42
610	20231211	092300	46314350	24000	24000	24000	24000	20
611	20231211	092200	45834350	24000	24000	24000	24000	0
612	20231211	092100	45834350	24000	24000	24000	24000	0
613	20231211	092000	45834350	24000	24150	24150	24000	14
614	20231211	091900	45498050	24100	24100	24100	24100	559
615	20231211	091800	32026150	24100	24050	24100	24050	226
616	20231211	091700	26590800	24050	24050	24050	24050	320
617	20231211	091600	18894800	24050	24050	24050	24050	4
618	20231211	091500	18798600	24050	24050	24050	24050	0
619	20231211	091400	18798600	24050	24050	24050	24050	0
620	20231211	091300	18798600	24050	24050	24050	24050	6
621	20231211	091200	18654300	24050	24050	24050	24050	70
622	20231211	091100	16970800	24050	24050	24050	24050	105
623	20231211	091000	14445550	24050	24050	24050	24050	100
624	20231211	090900	12040550	24050	24050	24050	24050	0
625	20231211	090800	12040550	24050	24050	24050	24050	95
626	20231211	090700	9755800	24050	24050	24050	24050	0
627	20231211	090600	9755800	24050	24000	24050	24000	176
628	20231211	090500	5526200	24000	24000	24000	24000	0
629	20231211	090400	5526200	24000	24000	24000	24000	0
630	20231211	090300	5526200	24000	24000	24000	24000	22
631	20231211	090200	4998200	24000	24000	24000	24000	0
632	20231211	090100	4998200	24000	24000	24000	24000	120
633	20231211	090000	2118200	23800	23800	23800	23800	89