KissMeData/089860/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	195700	465464250	27000	27000	27000	27000	357
3	20231211	195600	465464250	27000	27000	27000	27000	0
4	20231211	195500	465464250	27000	27000	27000	27000	0
5	20231211	195400	465464250	27000	27000	27000	27000	0
6	20231211	195300	465464250	27000	27000	27000	27000	0
7	20231211	195200	465464250	27000	27000	27000	27000	0
8	20231211	195100	465464250	27000	27000	27000	27000	0
9	20231211	195000	465464250	27000	27000	27000	27000	0
10	20231211	194900	465464250	27000	27000	27000	27000	0
11	20231211	194800	465464250	27000	27000	27000	27000	0
12	20231211	194700	465464250	27000	27000	27000	27000	0
13	20231211	194600	465464250	27000	27000	27000	27000	0
14	20231211	194500	465464250	27000	27000	27000	27000	0
15	20231211	194400	465464250	27000	27000	27000	27000	0
16	20231211	194300	465464250	27000	27000	27000	27000	0
17	20231211	194200	465464250	27000	27000	27000	27000	0
18	20231211	194100	465464250	27000	27000	27000	27000	0
19	20231211	194000	465464250	27000	27000	27000	27000	0
20	20231211	193900	465464250	27000	27000	27000	27000	0
21	20231211	193800	465464250	27000	27000	27000	27000	0
22	20231211	193700	465464250	27000	27000	27000	27000	0
23	20231211	193600	465464250	27000	27000	27000	27000	0
24	20231211	193500	465464250	27000	27000	27000	27000	0
25	20231211	193400	465464250	27000	27000	27000	27000	0
26	20231211	193300	465464250	27000	27000	27000	27000	0
27	20231211	193200	465464250	27000	27000	27000	27000	0
28	20231211	193100	465464250	27000	27000	27000	27000	0
29	20231211	193000	465464250	27000	27000	27000	27000	0
30	20231211	192900	465464250	27000	27000	27000	27000	0
31	20231211	192800	465464250	27000	27000	27000	27000	0
32	20231211	192700	465464250	27000	27000	27000	27000	357
33	20231211	192600	465464250	27000	27000	27000	27000	0
34	20231211	192500	465464250	27000	27000	27000	27000	0
35	20231211	192400	465464250	27000	27000	27000	27000	0
36	20231211	192300	465464250	27000	27000	27000	27000	0
37	20231211	192200	465464250	27000	27000	27000	27000	0
38	20231211	192100	465464250	27000	27000	27000	27000	0
39	20231211	192000	465464250	27000	27000	27000	27000	0
40	20231211	191900	465464250	27000	27000	27000	27000	0
41	20231211	191800	465464250	27000	27000	27000	27000	0
42	20231211	191700	465464250	27000	27000	27000	27000	0
43	20231211	191600	465464250	27000	27000	27000	27000	0
44	20231211	191500	465464250	27000	27000	27000	27000	0
45	20231211	191400	465464250	27000	27000	27000	27000	0
46	20231211	191300	465464250	27000	27000	27000	27000	0
47	20231211	191200	465464250	27000	27000	27000	27000	0
48	20231211	191100	465464250	27000	27000	27000	27000	0
49	20231211	191000	465464250	27000	27000	27000	27000	0
50	20231211	190900	465464250	27000	27000	27000	27000	0
51	20231211	190800	465464250	27000	27000	27000	27000	0
52	20231211	190700	465464250	27000	27000	27000	27000	0
53	20231211	190600	465464250	27000	27000	27000	27000	0
54	20231211	190500	465464250	27000	27000	27000	27000	0
55	20231211	190400	465464250	27000	27000	27000	27000	0
56	20231211	190300	465464250	27000	27000	27000	27000	0
57	20231211	190200	465464250	27000	27000	27000	27000	0
58	20231211	190100	465464250	27000	27000	27000	27000	0
59	20231211	190000	465464250	27000	27000	27000	27000	0
60	20231211	185900	465464250	27000	27000	27000	27000	0
61	20231211	185800	465464250	27000	27000	27000	27000	0
62	20231211	185700	465464250	27000	27000	27000	27000	357
63	20231211	185600	465464250	27000	27000	27000	27000	0
64	20231211	185500	465464250	27000	27000	27000	27000	0
65	20231211	185400	465464250	27000	27000	27000	27000	0
66	20231211	185300	465464250	27000	27000	27000	27000	0
67	20231211	185200	465464250	27000	27000	27000	27000	0
68	20231211	185100	465464250	27000	27000	27000	27000	0
69	20231211	185000	465464250	27000	27000	27000	27000	0
70	20231211	184900	465464250	27000	27000	27000	27000	0
71	20231211	184800	465464250	27000	27000	27000	27000	0
72	20231211	184700	465464250	27000	27000	27000	27000	0
73	20231211	184600	465464250	27000	27000	27000	27000	0
74	20231211	184500	465464250	27000	27000	27000	27000	0
75	20231211	184400	465464250	27000	27000	27000	27000	0
76	20231211	184300	465464250	27000	27000	27000	27000	0
77	20231211	184200	465464250	27000	27000	27000	27000	0
78	20231211	184100	465464250	27000	27000	27000	27000	0
79	20231211	184000	465464250	27000	27000	27000	27000	0
80	20231211	183900	465464250	27000	27000	27000	27000	0
81	20231211	183800	465464250	27000	27000	27000	27000	0
82	20231211	183700	465464250	27000	27000	27000	27000	0
83	20231211	183600	465464250	27000	27000	27000	27000	0
84	20231211	183500	465464250	27000	27000	27000	27000	0
85	20231211	183400	465464250	27000	27000	27000	27000	0
86	20231211	183300	465464250	27000	27000	27000	27000	0
87	20231211	183200	465464250	27000	27000	27000	27000	0
88	20231211	183100	465464250	27000	27000	27000	27000	0
89	20231211	183000	465464250	27000	27000	27000	27000	0
90	20231211	182900	465464250	27000	27000	27000	27000	0
91	20231211	182800	465464250	27000	27000	27000	27000	0
92	20231211	182700	465464250	27000	27000	27000	27000	357
93	20231211	182600	465464250	27000	27000	27000	27000	0
94	20231211	182500	465464250	27000	27000	27000	27000	0
95	20231211	182400	465464250	27000	27000	27000	27000	0
96	20231211	182300	465464250	27000	27000	27000	27000	0
97	20231211	182200	465464250	27000	27000	27000	27000	0
98	20231211	182100	465464250	27000	27000	27000	27000	0
99	20231211	182000	465464250	27000	27000	27000	27000	0
100	20231211	181900	465464250	27000	27000	27000	27000	0
101	20231211	181800	465464250	27000	27000	27000	27000	0
102	20231211	181700	465464250	27000	27000	27000	27000	0
103	20231211	181600	465464250	27000	27000	27000	27000	0
104	20231211	181500	465464250	27000	27000	27000	27000	0
105	20231211	181400	465464250	27000	27000	27000	27000	0
106	20231211	181300	465464250	27000	27000	27000	27000	0
107	20231211	181200	465464250	27000	27000	27000	27000	0
108	20231211	181100	465464250	27000	27000	27000	27000	0
109	20231211	181000	465464250	27000	27000	27000	27000	0
110	20231211	180900	465464250	27000	27000	27000	27000	0
111	20231211	180800	465464250	27000	27000	27000	27000	0
112	20231211	180700	465464250	27000	27000	27000	27000	0
113	20231211	180600	465464250	27000	27000	27000	27000	0
114	20231211	180500	465464250	27000	27000	27000	27000	0
115	20231211	180400	465464250	27000	27000	27000	27000	0
116	20231211	180300	465464250	27000	27000	27000	27000	0
117	20231211	180200	465464250	27000	27000	27000	27000	0
118	20231211	180100	465464250	27000	27000	27000	27000	0
119	20231211	180000	465464250	27000	27000	27000	27000	0
120	20231211	175900	465464250	27000	27000	27000	27000	0
121	20231211	175800	465464250	27000	27000	27000	27000	0
122	20231211	175700	465464250	27000	27000	27000	27000	357
123	20231211	175600	465464250	27000	27000	27000	27000	0
124	20231211	175500	465464250	27000	27000	27000	27000	0
125	20231211	175400	465464250	27000	27000	27000	27000	0
126	20231211	175300	465464250	27000	27000	27000	27000	0
127	20231211	175200	465464250	27000	27000	27000	27000	0
128	20231211	175100	465464250	27000	27000	27000	27000	0
129	20231211	175000	465464250	27000	27000	27000	27000	0
130	20231211	174900	465464250	27000	27000	27000	27000	0
131	20231211	174800	465464250	27000	27000	27000	27000	0
132	20231211	174700	465464250	27000	27000	27000	27000	0
133	20231211	174600	465464250	27000	27000	27000	27000	0
134	20231211	174500	465464250	27000	27000	27000	27000	0
135	20231211	174400	465464250	27000	27000	27000	27000	0
136	20231211	174300	465464250	27000	27000	27000	27000	0
137	20231211	174200	465464250	27000	27000	27000	27000	0
138	20231211	174100	465464250	27000	27000	27000	27000	0
139	20231211	174000	465464250	27000	27000	27000	27000	0
140	20231211	173900	465464250	27000	27000	27000	27000	0
141	20231211	173800	465464250	27000	27000	27000	27000	0
142	20231211	173700	465464250	27000	27000	27000	27000	0
143	20231211	173600	465464250	27000	27000	27000	27000	0
144	20231211	173500	465464250	27000	27000	27000	27000	0
145	20231211	173400	465464250	27000	27000	27000	27000	0
146	20231211	173300	465464250	27000	27000	27000	27000	0
147	20231211	173200	465464250	27000	27000	27000	27000	0
148	20231211	173100	465464250	27000	27000	27000	27000	0
149	20231211	173000	465464250	27000	27000	27000	27000	0
150	20231211	172900	465464250	27000	27000	27000	27000	0
151	20231211	172800	465464250	27000	27000	27000	27000	0
152	20231211	172700	465464250	27000	27000	27000	27000	357
153	20231211	172600	465464250	27000	27000	27000	27000	0
154	20231211	172500	465464250	27000	27000	27000	27000	0
155	20231211	172400	465464250	27000	27000	27000	27000	0
156	20231211	172300	465464250	27000	27000	27000	27000	0
157	20231211	172200	465464250	27000	27000	27000	27000	0
158	20231211	172100	465464250	27000	27000	27000	27000	0
159	20231211	172000	465464250	27000	27000	27000	27000	0
160	20231211	171900	465464250	27000	27000	27000	27000	0
161	20231211	171800	465464250	27000	27000	27000	27000	0
162	20231211	171700	465464250	27000	27000	27000	27000	0
163	20231211	171600	465464250	27000	27000	27000	27000	0
164	20231211	171500	465464250	27000	27000	27000	27000	0
165	20231211	171400	465464250	27000	27000	27000	27000	0
166	20231211	171300	465464250	27000	27000	27000	27000	0
167	20231211	171200	465464250	27000	27000	27000	27000	0
168	20231211	171100	465464250	27000	27000	27000	27000	0
169	20231211	171000	465464250	27000	27000	27000	27000	0
170	20231211	170900	465464250	27000	27000	27000	27000	0
171	20231211	170800	465464250	27000	27000	27000	27000	0
172	20231211	170700	465464250	27000	27000	27000	27000	0
173	20231211	170600	465464250	27000	27000	27000	27000	0
174	20231211	170500	465464250	27000	27000	27000	27000	0
175	20231211	170400	465464250	27000	27000	27000	27000	0
176	20231211	170300	465464250	27000	27000	27000	27000	0
177	20231211	170200	465464250	27000	27000	27000	27000	0
178	20231211	170100	465464250	27000	27000	27000	27000	0
179	20231211	170000	465464250	27000	27000	27000	27000	0
180	20231211	165900	465464250	27000	27000	27000	27000	0
181	20231211	165800	465464250	27000	27000	27000	27000	0
182	20231211	165700	465464250	27000	27000	27000	27000	357
183	20231211	165600	465464250	27000	27000	27000	27000	0
184	20231211	165500	465464250	27000	27000	27000	27000	0
185	20231211	165400	465464250	27000	27000	27000	27000	0
186	20231211	165300	465464250	27000	27000	27000	27000	0
187	20231211	165200	465464250	27000	27000	27000	27000	0
188	20231211	165100	465464250	27000	27000	27000	27000	0
189	20231211	165000	465464250	27000	27000	27000	27000	0
190	20231211	164900	465464250	27000	27000	27000	27000	0
191	20231211	164800	465464250	27000	27000	27000	27000	0
192	20231211	164700	465464250	27000	27000	27000	27000	0
193	20231211	164600	465464250	27000	27000	27000	27000	0
194	20231211	164500	465464250	27000	27000	27000	27000	0
195	20231211	164400	465464250	27000	27000	27000	27000	0
196	20231211	164300	465464250	27000	27000	27000	27000	0
197	20231211	164200	465464250	27000	27000	27000	27000	0
198	20231211	164100	465464250	27000	27000	27000	27000	0
199	20231211	164000	465464250	27000	27000	27000	27000	0
200	20231211	163900	465464250	27000	27000	27000	27000	0
201	20231211	163800	465464250	27000	27000	27000	27000	0
202	20231211	163700	465464250	27000	27000	27000	27000	0
203	20231211	163600	465464250	27000	27000	27000	27000	0
204	20231211	163500	465464250	27000	27000	27000	27000	0
205	20231211	163400	465464250	27000	27000	27000	27000	0
206	20231211	163300	465464250	27000	27000	27000	27000	0
207	20231211	163200	465464250	27000	27000	27000	27000	0
208	20231211	163100	465464250	27000	27000	27000	27000	0
209	20231211	163000	465464250	27000	27000	27000	27000	0
210	20231211	162900	465464250	27000	27000	27000	27000	0
211	20231211	162800	465464250	27000	27000	27000	27000	0
212	20231211	162700	465464250	27000	27000	27000	27000	357
213	20231211	162600	465464250	27000	27000	27000	27000	0
214	20231211	162500	465464250	27000	27000	27000	27000	0
215	20231211	162400	465464250	27000	27000	27000	27000	0
216	20231211	162300	465464250	27000	27000	27000	27000	0
217	20231211	162200	465464250	27000	27000	27000	27000	0
218	20231211	162100	465464250	27000	27000	27000	27000	0
219	20231211	162000	465464250	27000	27000	27000	27000	0
220	20231211	161900	465464250	27000	27000	27000	27000	0
221	20231211	161800	465464250	27000	27000	27000	27000	0
222	20231211	161700	465464250	27000	27000	27000	27000	0
223	20231211	161600	465464250	27000	27000	27000	27000	0
224	20231211	161500	465464250	27000	27000	27000	27000	0
225	20231211	161400	465464250	27000	27000	27000	27000	0
226	20231211	161300	465464250	27000	27000	27000	27000	0
227	20231211	161200	465464250	27000	27000	27000	27000	0
228	20231211	161100	465464250	27000	27000	27000	27000	0
229	20231211	161000	465464250	27000	27000	27000	27000	0
230	20231211	160900	465464250	27000	27000	27000	27000	0
231	20231211	160800	465464250	27000	27000	27000	27000	0
232	20231211	160700	465464250	27000	27000	27000	27000	0
233	20231211	160600	465464250	27000	27000	27000	27000	0
234	20231211	160500	465464250	27000	27000	27000	27000	0
235	20231211	160400	465464250	27000	27000	27000	27000	0
236	20231211	160300	465464250	27000	27000	27000	27000	0
237	20231211	160200	465464250	27000	27000	27000	27000	0
238	20231211	160100	465464250	27000	27000	27000	27000	0
239	20231211	160000	465464250	27000	27000	27000	27000	0
240	20231211	155900	465464250	27000	27000	27000	27000	0
241	20231211	155800	465464250	27000	27000	27000	27000	0
242	20231211	155700	465464250	27000	27000	27000	27000	357
243	20231211	155600	465464250	27000	27000	27000	27000	0
244	20231211	155500	465464250	27000	27000	27000	27000	0
245	20231211	155400	465464250	27000	27000	27000	27000	0
246	20231211	155300	465464250	27000	27000	27000	27000	0
247	20231211	155200	465464250	27000	27000	27000	27000	0
248	20231211	155100	465464250	27000	27000	27000	27000	0
249	20231211	155000	465464250	27000	27000	27000	27000	0
250	20231211	154900	465464250	27000	27000	27000	27000	0
251	20231211	154800	465464250	27000	27000	27000	27000	0
252	20231211	154700	465464250	27000	27000	27000	27000	0
253	20231211	154600	465464250	27000	27000	27000	27000	0
254	20231211	154500	465464250	27000	27000	27000	27000	0
255	20231211	154400	465464250	27000	27000	27000	27000	0
256	20231211	154300	465464250	27000	27000	27000	27000	0
257	20231211	154200	465464250	27000	27000	27000	27000	0
258	20231211	154100	465464250	27000	27000	27000	27000	0
259	20231211	154000	465464250	27000	27000	27000	27000	0
260	20231211	153900	465464250	27000	27000	27000	27000	0
261	20231211	153800	465464250	27000	27000	27000	27000	0
262	20231211	153700	465464250	27000	27000	27000	27000	0
263	20231211	153600	465464250	27000	27000	27000	27000	0
264	20231211	153500	465464250	27000	27000	27000	27000	0
265	20231211	153400	465464250	27000	27000	27000	27000	0
266	20231211	153300	465464250	27000	27000	27000	27000	0
267	20231211	153200	465464250	27000	27000	27000	27000	0
268	20231211	153100	465464250	27000	27000	27000	27000	0
269	20231211	153000	465464250	27000	27000	27000	27000	357
270	20231211	152900	455825250	27000	27000	27000	27000	0
271	20231211	152800	455825250	27000	27000	27000	27000	0
272	20231211	152700	455825250	27000	27000	27000	27000	0
273	20231211	152600	455825250	27000	27000	27000	27000	0
274	20231211	152500	455825250	27000	27000	27000	27000	0
275	20231211	152400	455825250	27000	27000	27000	27000	0
276	20231211	152300	455825250	27000	27000	27000	27000	0
277	20231211	152200	455825250	27000	27000	27000	27000	0
278	20231211	152100	455825250	27000	27000	27000	27000	0
279	20231211	152000	455825250	27000	27000	27000	27000	0
280	20231211	151900	455825250	27000	26950	27000	26950	13
281	20231211	151800	455474500	26950	27000	27000	26950	145
282	20231211	151700	451566600	27000	26950	27000	26950	17
283	20231211	151600	451108350	27000	27000	27000	27000	0
284	20231211	151500	451108350	27000	26950	27000	26950	33
285	20231211	151400	450218350	27000	27000	27000	27000	3
286	20231211	151300	450137350	27000	27000	27000	27000	4
287	20231211	151200	450029350	26950	26950	26950	26950	0
288	20231211	151100	450029350	26950	26950	26950	26950	20
289	20231211	151000	449490350	27000	26900	27000	26900	69
290	20231211	150900	447630600	26950	26950	26950	26950	11
291	20231211	150800	447334150	26950	26950	26950	26950	11
292	20231211	150700	447037700	26900	26900	26900	26900	4
293	20231211	150600	446930100	26950	26950	26950	26950	111
294	20231211	150500	443938650	26950	26950	26950	26950	72
295	20231211	150400	441998250	26950	26950	26950	26950	15
296	20231211	150300	441594000	27000	27000	27000	27000	0
297	20231211	150200	441594000	27000	27000	27000	27000	1
298	20231211	150100	441567000	26950	26950	26950	26950	0
299	20231211	150000	441567000	26950	27000	27000	26950	7
300	20231211	145900	441378200	27000	27000	27000	27000	3
301	20231211	145800	441297200	26950	26950	27000	26950	6
302	20231211	145700	441135450	27000	27000	27000	27000	1
303	20231211	145600	441108450	27000	27000	27000	27000	10
304	20231211	145500	440838450	27000	26950	27000	26950	26
305	20231211	145400	440137700	26950	26950	26950	26950	0
306	20231211	145300	440137700	26950	26950	26950	26950	0
307	20231211	145200	440137700	26950	26950	26950	26950	20
308	20231211	145100	439598700	26950	26950	26950	26950	244
309	20231211	145000	433022900	26950	26950	26950	26950	1
310	20231211	144900	432995950	26950	26950	26950	26950	21
311	20231211	144800	432430000	26950	26950	27000	26950	748
312	20231211	144700	412271050	26950	26950	26950	26950	1
313	20231211	144600	412244100	27000	27000	27000	27000	0
314	20231211	144500	412244100	27000	27000	27000	27000	4
315	20231211	144400	412136100	27000	27000	27000	27000	0
316	20231211	144300	412136100	27000	27000	27000	27000	2
317	20231211	144200	412082100	27000	27000	27000	27000	5
318	20231211	144100	411947100	27000	27000	27000	27000	11
319	20231211	144000	411650100	27000	27000	27000	27000	15
320	20231211	143900	411245100	27000	26950	27000	26950	12
321	20231211	143800	410921650	26950	27000	27000	26950	45
322	20231211	143700	409708850	27000	27000	27000	27000	4
323	20231211	143600	409600850	27000	27000	27000	27000	10
324	20231211	143500	409330850	27000	27000	27000	27000	1
325	20231211	143400	409303850	27000	27000	27000	27000	12
326	20231211	143300	408979850	27000	27000	27000	27000	1
327	20231211	143200	408952850	27000	27000	27000	27000	0
328	20231211	143100	408952850	27000	27000	27000	27000	1
329	20231211	143000	408925850	26950	26950	26950	26950	4
330	20231211	142900	408818050	27000	27000	27000	27000	1
331	20231211	142800	408791050	27000	27000	27000	27000	0
332	20231211	142700	408791050	27000	27000	27000	27000	2
333	20231211	142600	408737050	27000	27000	27000	27000	0
334	20231211	142500	408737050	27000	27000	27000	27000	1
335	20231211	142400	408710050	26950	26950	26950	26950	0
336	20231211	142300	408710050	26950	27000	27000	26950	21
337	20231211	142200	408144050	27000	27000	27000	27000	10
338	20231211	142100	407874050	27000	27000	27000	27000	1
339	20231211	142000	407847050	26950	26950	26950	26950	4
340	20231211	141900	407739250	26950	26950	26950	26950	0
341	20231211	141800	407739250	26950	26950	26950	26950	1
342	20231211	141700	407712300	27000	27000	27000	27000	1
343	20231211	141600	407685300	27000	27000	27000	27000	0
344	20231211	141500	407685300	27000	27000	27000	27000	1
345	20231211	141400	407658300	26950	26950	26950	26950	109
346	20231211	141300	404720750	27000	27000	27000	27000	2
347	20231211	141200	404666750	27000	27000	27000	27000	2
348	20231211	141100	404612750	27000	27000	27000	27000	1
349	20231211	141000	404585750	27000	27000	27000	27000	10
350	20231211	140900	404315750	26950	26950	26950	26950	6
351	20231211	140800	404154050	26950	26950	26950	26950	15
352	20231211	140700	403749800	26950	26950	26950	26950	0
353	20231211	140600	403749800	26950	26950	26950	26950	9
354	20231211	140500	403507250	27000	27000	27000	27000	1
355	20231211	140400	403480250	27000	27000	27000	27000	1
356	20231211	140300	403453250	27000	27000	27000	27000	1
357	20231211	140200	403426250	27000	27000	27000	27000	0
358	20231211	140100	403426250	27000	27000	27000	27000	1
359	20231211	140000	403399250	27000	27000	27000	27000	5
360	20231211	135900	403264250	27000	27000	27000	27000	2
361	20231211	135800	403210250	27000	27000	27000	27000	20
362	20231211	135700	402670250	27000	27000	27000	27000	2
363	20231211	135600	402616250	27000	27000	27000	27000	0
364	20231211	135500	402616250	27000	26950	27000	26950	504
365	20231211	135400	389008350	27000	27000	27000	27000	0
366	20231211	135300	389008350	27000	27000	27000	27000	1
367	20231211	135200	388981350	26950	26950	26950	26950	51
368	20231211	135100	387606900	26950	26900	26950	26900	8
369	20231211	135000	387391600	26900	26900	26900	26900	1
370	20231211	134900	387364700	26950	26950	26950	26950	3
371	20231211	134800	387283850	26900	26900	26900	26900	0
372	20231211	134700	387283850	26900	26900	26900	26900	0
373	20231211	134600	387283850	26900	26900	26900	26900	0
374	20231211	134500	387283850	26900	26900	26900	26900	8
375	20231211	134400	387068650	26900	26900	26900	26900	13
376	20231211	134300	386718950	26900	26950	26950	26900	44
377	20231211	134200	385535200	26950	26950	26950	26950	0
378	20231211	134100	385535200	26950	26950	26950	26950	1
379	20231211	134000	385508250	26900	26950	26950	26900	3
380	20231211	133900	385427450	26950	26950	26950	26950	1
381	20231211	133800	385400500	26950	26950	26950	26950	3
382	20231211	133700	385319650	26900	26900	26900	26900	19
383	20231211	133600	384808550	26900	26850	26900	26850	54
384	20231211	133500	383356000	26850	26850	26850	26850	13
385	20231211	133400	383006950	26900	26900	26900	26900	956
386	20231211	133300	357290550	26950	26950	26950	26950	10
387	20231211	133200	357021050	26950	26950	26950	26950	14
388	20231211	133100	356643750	26900	26900	26900	26900	1
389	20231211	133000	356616850	26950	26950	26950	26950	5
390	20231211	132900	356482100	26950	26950	26950	26950	1
391	20231211	132800	356455150	26900	26900	26900	26900	0
392	20231211	132700	356455150	26900	26900	26900	26900	0
393	20231211	132600	356455150	26900	26900	26900	26900	1
394	20231211	132500	356428250	26950	26950	26950	26950	1
395	20231211	132400	356401300	26950	26900	26950	26900	2020
396	20231211	132300	302062300	26950	26900	26950	26900	10
397	20231211	132200	301793250	26950	26950	26950	26950	0
398	20231211	132100	301793250	26950	26950	26950	26900	10
399	20231211	132000	301523800	26950	26950	26950	26950	85
400	20231211	131900	299233050	26950	26950	26950	26950	7
401	20231211	131800	299044400	26950	26900	26950	26900	14
402	20231211	131700	298667750	26950	26950	26950	26950	4
403	20231211	131600	298559950	26950	26950	26950	26900	43
404	20231211	131500	297401300	26950	26950	26950	26950	179
405	20231211	131400	292577250	26950	26950	26950	26950	1
406	20231211	131300	292550300	26950	26950	26950	26950	4
407	20231211	131200	292442500	26950	26950	26950	26950	5
408	20231211	131100	292307750	26950	26950	26950	26900	57
409	20231211	131000	290771650	26900	26900	26900	26900	10
410	20231211	130900	290502650	26950	26950	26950	26950	49
411	20231211	130800	289182100	26900	26900	26900	26900	0
412	20231211	130700	289182100	26900	26900	26900	26900	0
413	20231211	130600	289182100	26900	26950	26950	26900	33
414	20231211	130500	288292800	26950	26950	26950	26950	5
415	20231211	130400	288158050	26950	26950	26950	26950	1
416	20231211	130300	288131100	26950	26950	26950	26950	1
417	20231211	130200	288104150	26950	26950	26950	26900	10
418	20231211	130100	287834750	26950	26950	26950	26950	23
419	20231211	130000	287214900	26950	26950	26950	26950	60
420	20231211	125900	285597900	26950	26950	26950	26950	5
421	20231211	125800	285463150	26950	26950	26950	26950	0
422	20231211	125700	285463150	26950	26950	26950	26950	2
423	20231211	125600	285409250	26900	26900	26900	26900	2
424	20231211	125500	285355450	26900	26900	26900	26900	25
425	20231211	125400	284682950	26950	26950	26950	26950	0
426	20231211	125300	284682950	26950	26950	26950	26950	3
427	20231211	125200	284602100	26950	26950	26950	26950	3
428	20231211	125100	284521250	26950	26950	26950	26950	2343
429	20231211	125000	221377400	27000	27000	27000	27000	1
430	20231211	124900	221350400	27000	27000	27000	27000	1457
431	20231211	124800	182011400	27050	27050	27050	27050	0
432	20231211	124700	182011400	27050	27050	27050	27050	1
433	20231211	124600	181984350	27050	27050	27050	27050	0
434	20231211	124500	181984350	27050	27050	27050	27050	13
435	20231211	124400	181632700	27050	27050	27050	27050	568
436	20231211	124300	166268300	27050	27050	27050	27050	2
437	20231211	124200	166214200	27050	27050	27050	27050	2
438	20231211	124100	166160100	27050	27050	27050	27050	0
439	20231211	124000	166160100	27050	27050	27050	27050	17
440	20231211	123900	165700250	27000	27000	27000	27000	0
441	20231211	123800	165700250	27000	27000	27000	27000	0
442	20231211	123700	165700250	27000	27000	27000	27000	0
443	20231211	123600	165700250	27000	27000	27000	27000	10
444	20231211	123500	165430250	27000	27000	27000	27000	5
445	20231211	123400	165295250	27050	27050	27050	27050	1
446	20231211	123300	165268200	27050	27050	27050	27050	0
447	20231211	123200	165268200	27050	27050	27050	27050	1
448	20231211	123100	165241150	27050	27050	27050	27050	5
449	20231211	123000	165105900	27050	27100	27100	27050	189
450	20231211	122900	159993400	27050	27050	27050	27050	50
451	20231211	122800	158640900	27100	27100	27100	27100	1
452	20231211	122700	158613800	27100	27100	27100	27100	0
453	20231211	122600	158613800	27100	27100	27100	27100	2
454	20231211	122500	158559600	27100	27100	27100	27100	30
455	20231211	122400	157746600	27000	27000	27000	27000	3
456	20231211	122300	157665600	27000	27000	27000	27000	0
457	20231211	122200	157665600	27000	27050	27050	27000	110
458	20231211	122100	154693750	27050	27050	27050	27050	0
459	20231211	122000	154693750	27050	27050	27050	27050	60
460	20231211	121900	153070750	27000	27050	27050	27000	50
461	20231211	121800	151720650	27100	27100	27100	27100	11
462	20231211	121700	151422550	27050	27050	27050	27050	4
463	20231211	121600	151314350	27100	27100	27100	27100	3
464	20231211	121500	151233050	27100	27100	27100	27100	0
465	20231211	121400	151233050	27100	27100	27100	27100	1
466	20231211	121300	151205950	27050	27050	27050	27050	246
467	20231211	121200	144551650	27050	27050	27050	27050	1
468	20231211	121100	144524600	27000	27000	27000	27000	0
469	20231211	121000	144524600	27000	27000	27000	27000	0
470	20231211	120900	144524600	27000	27000	27000	27000	0
471	20231211	120800	144524600	27000	27000	27000	27000	0
472	20231211	120700	144524600	27000	27000	27000	27000	0
473	20231211	120600	144524600	27000	27000	27000	27000	0
474	20231211	120500	144524600	27000	27000	27000	27000	0
475	20231211	120400	144524600	27000	27100	27100	27000	104
476	20231211	120300	141706500	27100	27100	27100	27100	0
477	20231211	120200	141706500	27100	27100	27100	27100	2
478	20231211	120100	141652300	27100	27050	27100	27050	25
479	20231211	120000	140975950	27050	27050	27050	27050	12
480	20231211	115900	140651350	27050	27050	27050	27050	4
481	20231211	115800	140543150	27050	27050	27050	27000	45
482	20231211	115700	139328050	27050	27050	27050	27050	0
483	20231211	115600	139328050	27050	27000	27050	27000	14
484	20231211	115500	138949550	27000	27000	27000	27000	1
485	20231211	115400	138922550	27050	27050	27050	27050	7
486	20231211	115300	138733200	27000	27050	27050	27000	12
487	20231211	115200	138409100	27050	27050	27050	27050	16
488	20231211	115100	137976300	27050	27050	27050	27050	104
489	20231211	115000	135163100	27050	27050	27100	27050	82
490	20231211	114900	132944950	27050	27050	27050	27050	3
491	20231211	114800	132863800	27050	27050	27050	27050	8
492	20231211	114700	132647400	27050	27050	27050	27050	13
493	20231211	114600	132295750	27050	27050	27050	27050	9
494	20231211	114500	132052300	27050	27050	27050	27050	71
495	20231211	114400	130131750	27050	27050	27050	27050	5
496	20231211	114300	129996500	27050	27050	27050	27050	1
497	20231211	114200	129969450	27100	27100	27100	27100	1
498	20231211	114100	129942350	27100	27100	27100	27100	21
499	20231211	114000	129373250	27100	27100	27100	27100	2
500	20231211	113900	129319050	27100	27100	27100	27100	0
501	20231211	113800	129319050	27100	27100	27100	27100	3
502	20231211	113700	129237750	27100	27100	27100	27100	0
503	20231211	113600	129237750	27100	27100	27100	27100	13
504	20231211	113500	128885450	27100	27050	27100	27050	14
505	20231211	113400	128506250	27050	27050	27050	27050	2
506	20231211	113300	128452150	27050	27050	27050	27050	3
507	20231211	113200	128371000	27050	27050	27050	27050	5
508	20231211	113100	128235750	27050	27050	27050	27050	2
509	20231211	113000	128181650	27100	27100	27100	27100	1
510	20231211	112900	128154550	27100	27100	27100	27100	4
511	20231211	112800	128046150	27100	27100	27100	27100	1
512	20231211	112700	128019050	27100	27100	27100	27100	0
513	20231211	112600	128019050	27100	27100	27100	27100	2
514	20231211	112500	127964850	27100	27100	27100	27100	0
515	20231211	112400	127964850	27100	27100	27100	27100	4
516	20231211	112300	127856450	27100	27100	27100	27100	0
517	20231211	112200	127856450	27100	27100	27100	27100	1
518	20231211	112100	127829350	27100	27100	27100	27100	0
519	20231211	112000	127829350	27100	27100	27100	27100	2
520	20231211	111900	127775150	27100	27100	27100	27100	2
521	20231211	111800	127720950	27100	27100	27100	27100	3
522	20231211	111700	127639650	27100	27100	27100	27100	0
523	20231211	111600	127639650	27100	27100	27100	27100	2
524	20231211	111500	127585450	27100	27100	27100	27100	0
525	20231211	111400	127585450	27100	27100	27100	27100	1
526	20231211	111300	127558350	27050	27050	27050	27050	0
527	20231211	111200	127558350	27050	27050	27050	27050	0
528	20231211	111100	127558350	27050	27050	27050	27050	0
529	20231211	111000	127558350	27050	27050	27050	27050	3
530	20231211	110900	127477200	27050	27050	27050	27050	100
531	20231211	110800	124772200	27050	27050	27050	27050	60
532	20231211	110700	123149200	27050	27050	27050	27050	3
533	20231211	110600	123068050	27050	27050	27050	27050	100
534	20231211	110500	120363050	27050	27050	27050	27050	0
535	20231211	110400	120363050	27050	27100	27100	27050	110
536	20231211	110300	117387050	27050	27050	27050	27050	33
537	20231211	110200	116494400	27100	27100	27100	27100	1
538	20231211	110100	116467300	27100	27100	27100	27100	0
539	20231211	110000	116467300	27100	27100	27100	27100	1
540	20231211	105900	116440200	27100	27100	27100	27100	0
541	20231211	105800	116440200	27100	27100	27100	27100	2
542	20231211	105700	116386000	27100	27100	27100	27100	0
543	20231211	105600	116386000	27100	27100	27100	27100	2
544	20231211	105500	116331800	27100	27100	27100	27100	10
545	20231211	105400	116060800	27100	27100	27100	27100	1
546	20231211	105300	116033700	27100	27100	27100	27100	1
547	20231211	105200	116006600	27050	27050	27050	27050	52
548	20231211	105100	114600000	27050	27050	27050	27050	2
549	20231211	105000	114545900	27100	27050	27100	27050	4
550	20231211	104900	114437650	27100	27100	27100	27100	10
551	20231211	104800	114166650	27100	27100	27100	27100	2
552	20231211	104700	114112450	27100	27100	27100	27100	2
553	20231211	104600	114058250	27100	27100	27100	27100	6
554	20231211	104500	113895650	27100	27100	27100	27100	12
555	20231211	104400	113570450	27050	27050	27050	27050	25
556	20231211	104300	112894200	27050	27050	27050	27050	0
557	20231211	104200	112894200	27050	27050	27050	27050	0
558	20231211	104100	112894200	27050	27050	27050	27050	0
559	20231211	104000	112894200	27050	27050	27050	27050	6
560	20231211	103900	112731900	27050	27050	27050	27050	16
561	20231211	103800	112299100	27100	27100	27100	27100	1
562	20231211	103700	112272000	27100	27100	27100	27100	0
563	20231211	103600	112272000	27100	27100	27100	27100	0
564	20231211	103500	112272000	27100	27100	27100	27100	1
565	20231211	103400	112244900	27100	27100	27100	27100	13
566	20231211	103300	111892600	27050	27050	27050	27050	0
567	20231211	103200	111892600	27050	27050	27050	27050	0
568	20231211	103100	111892600	27050	27050	27050	27050	0
569	20231211	103000	111892600	27050	27050	27050	27050	0
570	20231211	102900	111892600	27050	27050	27050	27050	0
571	20231211	102800	111892600	27050	27050	27050	27050	4
572	20231211	102700	111784400	27050	27050	27050	27050	4
573	20231211	102600	111676200	27100	27100	27100	27100	1
574	20231211	102500	111649100	27100	27100	27100	27100	0
575	20231211	102400	111649100	27100	27100	27100	27100	0
576	20231211	102300	111649100	27100	27100	27100	27100	0
577	20231211	102200	111649100	27100	27100	27100	27100	0
578	20231211	102100	111649100	27100	27100	27100	27100	1
579	20231211	102000	111622000	27100	27100	27100	27100	3
580	20231211	101900	111540700	27050	27050	27050	27050	1
581	20231211	101800	111513650	27050	27050	27050	27050	0
582	20231211	101700	111513650	27050	27050	27050	27050	23
583	20231211	101600	110891500	27100	27100	27100	27100	5
584	20231211	101500	110756000	27100	27100	27100	27100	0
585	20231211	101400	110756000	27100	27050	27100	27050	145
586	20231211	101300	106833700	27050	27050	27050	27050	209
587	20231211	101200	101180250	27050	27050	27050	27050	215
588	20231211	101100	95364500	27050	27050	27050	27050	5
589	20231211	101000	95229250	27050	27050	27050	27050	5
590	20231211	100900	95094000	27150	27150	27150	27150	1
591	20231211	100800	95066850	27150	27150	27150	27150	2
592	20231211	100700	95012550	27150	27150	27150	27150	3
593	20231211	100600	94931100	27150	27150	27150	27150	2
594	20231211	100500	94876800	27150	27100	27150	27100	122
595	20231211	100400	91565700	27100	27100	27100	27100	0
596	20231211	100300	91565700	27100	27100	27100	27100	0
597	20231211	100200	91565700	27100	27100	27100	27100	4
598	20231211	100100	91457300	27100	27100	27100	27100	7
599	20231211	100000	91267600	27100	27100	27100	27100	1
600	20231211	095900	91240500	27050	27050	27050	27050	0
601	20231211	095800	91240500	27050	27050	27050	27050	14
602	20231211	095700	90861800	27050	27050	27050	27050	11
603	20231211	095600	90564250	27100	27100	27100	27100	137
604	20231211	095500	86851550	27050	27050	27050	27050	2
605	20231211	095400	86797450	27000	27000	27000	27000	0
606	20231211	095300	86797450	27000	27000	27000	27000	0
607	20231211	095200	86797450	27000	27050	27050	27000	152
608	20231211	095100	82690250	27100	27100	27100	27100	0
609	20231211	095000	82690250	27100	27100	27100	27100	21
610	20231211	094900	82121150	27050	27050	27050	27050	0
611	20231211	094800	82121150	27050	27050	27050	27050	0
612	20231211	094700	82121150	27050	27050	27050	27050	20
613	20231211	094600	81580150	27050	27050	27050	27050	10
614	20231211	094500	81309650	27050	27050	27050	27050	10
615	20231211	094400	81039150	27050	27050	27050	27050	4
616	20231211	094300	80930950	27050	27050	27050	27050	70
617	20231211	094200	79037450	27100	27050	27100	27000	5
618	20231211	094100	78902200	27000	27000	27000	27000	0
619	20231211	094000	78902200	27000	27050	27050	27000	74
620	20231211	093900	76904150	27000	27000	27000	27000	2
621	20231211	093800	76850150	27000	27000	27000	27000	52
622	20231211	093700	75446150	27000	27000	27000	27000	100
623	20231211	093600	72746150	27000	27100	27100	27000	309
624	20231211	093500	64398050	27100	27100	27100	27050	113
625	20231211	093400	61340750	27150	27150	27150	27150	11
626	20231211	093300	61042100	27150	27150	27150	27150	13
627	20231211	093200	60689150	27150	27150	27150	27150	4
628	20231211	093100	60580550	27150	27100	27150	27100	23
629	20231211	093000	59957100	27050	27050	27050	27050	1
630	20231211	092900	59930050	27050	27000	27050	27000	64
631	20231211	092800	58201900	27050	27050	27050	27050	40
632	20231211	092700	57119900	27050	27050	27050	27050	13
633	20231211	092600	56768250	27050	27050	27050	27050	100
634	20231211	092500	54063250	27050	27050	27050	27050	14
635	20231211	092400	53684550	27100	27100	27100	27100	0
636	20231211	092300	53684550	27100	27000	27100	27000	72
637	20231211	092200	51740350	27000	27100	27100	27000	465
638	20231211	092100	39162050	27150	27150	27150	27150	8
639	20231211	092000	38944850	27150	27150	27150	27150	5
640	20231211	091900	38809100	27100	27100	27100	27050	20
641	20231211	091800	38267550	27050	27100	27100	27050	19
642	20231211	091700	37752800	27150	27150	27150	27150	0
643	20231211	091600	37752800	27150	27150	27150	27150	108
644	20231211	091500	34820600	27100	27100	27100	27100	7
645	20231211	091400	34630900	27100	27150	27150	27100	5
646	20231211	091300	34495350	27150	27150	27150	27100	449
647	20231211	091200	22305250	27150	27200	27200	27150	120
648	20231211	091100	19046250	27200	27200	27200	27200	0
649	20231211	091000	19046250	27200	27200	27200	27200	41
650	20231211	090900	17931050	27150	27150	27150	27150	256
651	20231211	090800	10980650	27150	27200	27200	27150	15
652	20231211	090700	10572700	27200	27200	27200	27200	19
653	20231211	090600	10055900	27200	27200	27200	27200	10
654	20231211	090500	9783900	27200	27200	27200	27200	188
655	20231211	090400	4670300	27150	27150	27150	27150	14
656	20231211	090300	4290200	27150	27150	27150	27150	3
657	20231211	090200	4208750	27150	27150	27150	27150	0
658	20231211	090100	4208750	27150	27150	27150	27150	3
659	20231211	090000	4127300	27150	27150	27200	27150	152