KissMeData/248170/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204500	354541550	26900	26900	26900	26900	258
3	20231207	204400	354541550	26900	26900	26900	26900	0
4	20231207	204300	354541550	26900	26900	26900	26900	0
5	20231207	204200	354541550	26900	26900	26900	26900	0
6	20231207	204100	354541550	26900	26900	26900	26900	0
7	20231207	204000	354541550	26900	26900	26900	26900	0
8	20231207	203900	354541550	26900	26900	26900	26900	0
9	20231207	203800	354541550	26900	26900	26900	26900	0
10	20231207	203700	354541550	26900	26900	26900	26900	0
11	20231207	203600	354541550	26900	26900	26900	26900	0
12	20231207	203500	354541550	26900	26900	26900	26900	0
13	20231207	203400	354541550	26900	26900	26900	26900	0
14	20231207	203300	354541550	26900	26900	26900	26900	0
15	20231207	203200	354541550	26900	26900	26900	26900	0
16	20231207	203100	354541550	26900	26900	26900	26900	0
17	20231207	203000	354541550	26900	26900	26900	26900	0
18	20231207	202900	354541550	26900	26900	26900	26900	0
19	20231207	202800	354541550	26900	26900	26900	26900	0
20	20231207	202700	354541550	26900	26900	26900	26900	0
21	20231207	202600	354541550	26900	26900	26900	26900	0
22	20231207	202500	354541550	26900	26900	26900	26900	0
23	20231207	202400	354541550	26900	26900	26900	26900	0
24	20231207	202300	354541550	26900	26900	26900	26900	0
25	20231207	202200	354541550	26900	26900	26900	26900	0
26	20231207	202100	354541550	26900	26900	26900	26900	0
27	20231207	202000	354541550	26900	26900	26900	26900	0
28	20231207	201900	354541550	26900	26900	26900	26900	0
29	20231207	201800	354541550	26900	26900	26900	26900	0
30	20231207	201700	354541550	26900	26900	26900	26900	0
31	20231207	201600	354541550	26900	26900	26900	26900	0
32	20231207	201500	354541550	26900	26900	26900	26900	258
33	20231207	201400	354541550	26900	26900	26900	26900	0
34	20231207	201300	354541550	26900	26900	26900	26900	0
35	20231207	201200	354541550	26900	26900	26900	26900	0
36	20231207	201100	354541550	26900	26900	26900	26900	0
37	20231207	201000	354541550	26900	26900	26900	26900	0
38	20231207	200900	354541550	26900	26900	26900	26900	0
39	20231207	200800	354541550	26900	26900	26900	26900	0
40	20231207	200700	354541550	26900	26900	26900	26900	0
41	20231207	200600	354541550	26900	26900	26900	26900	0
42	20231207	200500	354541550	26900	26900	26900	26900	0
43	20231207	200400	354541550	26900	26900	26900	26900	0
44	20231207	200300	354541550	26900	26900	26900	26900	0
45	20231207	200200	354541550	26900	26900	26900	26900	0
46	20231207	200100	354541550	26900	26900	26900	26900	0
47	20231207	200000	354541550	26900	26900	26900	26900	0
48	20231207	195900	354541550	26900	26900	26900	26900	0
49	20231207	195800	354541550	26900	26900	26900	26900	0
50	20231207	195700	354541550	26900	26900	26900	26900	0
51	20231207	195600	354541550	26900	26900	26900	26900	0
52	20231207	195500	354541550	26900	26900	26900	26900	0
53	20231207	195400	354541550	26900	26900	26900	26900	0
54	20231207	195300	354541550	26900	26900	26900	26900	0
55	20231207	195200	354541550	26900	26900	26900	26900	0
56	20231207	195100	354541550	26900	26900	26900	26900	0
57	20231207	195000	354541550	26900	26900	26900	26900	0
58	20231207	194900	354541550	26900	26900	26900	26900	0
59	20231207	194800	354541550	26900	26900	26900	26900	0
60	20231207	194700	354541550	26900	26900	26900	26900	0
61	20231207	194600	354541550	26900	26900	26900	26900	0
62	20231207	194500	354541550	26900	26900	26900	26900	258
63	20231207	194400	354541550	26900	26900	26900	26900	0
64	20231207	194300	354541550	26900	26900	26900	26900	0
65	20231207	194200	354541550	26900	26900	26900	26900	0
66	20231207	194100	354541550	26900	26900	26900	26900	0
67	20231207	194000	354541550	26900	26900	26900	26900	0
68	20231207	193900	354541550	26900	26900	26900	26900	0
69	20231207	193800	354541550	26900	26900	26900	26900	0
70	20231207	193700	354541550	26900	26900	26900	26900	0
71	20231207	193600	354541550	26900	26900	26900	26900	0
72	20231207	193500	354541550	26900	26900	26900	26900	0
73	20231207	193400	354541550	26900	26900	26900	26900	0
74	20231207	193300	354541550	26900	26900	26900	26900	0
75	20231207	193200	354541550	26900	26900	26900	26900	0
76	20231207	193100	354541550	26900	26900	26900	26900	0
77	20231207	193000	354541550	26900	26900	26900	26900	0
78	20231207	192900	354541550	26900	26900	26900	26900	0
79	20231207	192800	354541550	26900	26900	26900	26900	0
80	20231207	192700	354541550	26900	26900	26900	26900	0
81	20231207	192600	354541550	26900	26900	26900	26900	0
82	20231207	192500	354541550	26900	26900	26900	26900	0
83	20231207	192400	354541550	26900	26900	26900	26900	0
84	20231207	192300	354541550	26900	26900	26900	26900	0
85	20231207	192200	354541550	26900	26900	26900	26900	0
86	20231207	192100	354541550	26900	26900	26900	26900	0
87	20231207	192000	354541550	26900	26900	26900	26900	0
88	20231207	191900	354541550	26900	26900	26900	26900	0
89	20231207	191800	354541550	26900	26900	26900	26900	0
90	20231207	191700	354541550	26900	26900	26900	26900	0
91	20231207	191600	354541550	26900	26900	26900	26900	0
92	20231207	191500	354541550	26900	26900	26900	26900	258
93	20231207	191400	354541550	26900	26900	26900	26900	0
94	20231207	191300	354541550	26900	26900	26900	26900	0
95	20231207	191200	354541550	26900	26900	26900	26900	0
96	20231207	191100	354541550	26900	26900	26900	26900	0
97	20231207	191000	354541550	26900	26900	26900	26900	0
98	20231207	190900	354541550	26900	26900	26900	26900	0
99	20231207	190800	354541550	26900	26900	26900	26900	0
100	20231207	190700	354541550	26900	26900	26900	26900	0
101	20231207	190600	354541550	26900	26900	26900	26900	0
102	20231207	190500	354541550	26900	26900	26900	26900	0
103	20231207	190400	354541550	26900	26900	26900	26900	0
104	20231207	190300	354541550	26900	26900	26900	26900	0
105	20231207	190200	354541550	26900	26900	26900	26900	0
106	20231207	190100	354541550	26900	26900	26900	26900	0
107	20231207	190000	354541550	26900	26900	26900	26900	0
108	20231207	185900	354541550	26900	26900	26900	26900	0
109	20231207	185800	354541550	26900	26900	26900	26900	0
110	20231207	185700	354541550	26900	26900	26900	26900	0
111	20231207	185600	354541550	26900	26900	26900	26900	0
112	20231207	185500	354541550	26900	26900	26900	26900	0
113	20231207	185400	354541550	26900	26900	26900	26900	0
114	20231207	185300	354541550	26900	26900	26900	26900	0
115	20231207	185200	354541550	26900	26900	26900	26900	0
116	20231207	185100	354541550	26900	26900	26900	26900	0
117	20231207	185000	354541550	26900	26900	26900	26900	0
118	20231207	184900	354541550	26900	26900	26900	26900	0
119	20231207	184800	354541550	26900	26900	26900	26900	0
120	20231207	184700	354541550	26900	26900	26900	26900	0
121	20231207	184600	354541550	26900	26900	26900	26900	0
122	20231207	184500	354541550	26900	26900	26900	26900	258
123	20231207	184400	354541550	26900	26900	26900	26900	0
124	20231207	184300	354541550	26900	26900	26900	26900	0
125	20231207	184200	354541550	26900	26900	26900	26900	0
126	20231207	184100	354541550	26900	26900	26900	26900	0
127	20231207	184000	354541550	26900	26900	26900	26900	0
128	20231207	183900	354541550	26900	26900	26900	26900	0
129	20231207	183800	354541550	26900	26900	26900	26900	0
130	20231207	183700	354541550	26900	26900	26900	26900	0
131	20231207	183600	354541550	26900	26900	26900	26900	0
132	20231207	183500	354541550	26900	26900	26900	26900	0
133	20231207	183400	354541550	26900	26900	26900	26900	0
134	20231207	183300	354541550	26900	26900	26900	26900	0
135	20231207	183200	354541550	26900	26900	26900	26900	0
136	20231207	183100	354541550	26900	26900	26900	26900	0
137	20231207	183000	354541550	26900	26900	26900	26900	0
138	20231207	182900	354541550	26900	26900	26900	26900	0
139	20231207	182800	354541550	26900	26900	26900	26900	0
140	20231207	182700	354541550	26900	26900	26900	26900	0
141	20231207	182600	354541550	26900	26900	26900	26900	0
142	20231207	182500	354541550	26900	26900	26900	26900	0
143	20231207	182400	354541550	26900	26900	26900	26900	0
144	20231207	182300	354541550	26900	26900	26900	26900	0
145	20231207	182200	354541550	26900	26900	26900	26900	0
146	20231207	182100	354541550	26900	26900	26900	26900	0
147	20231207	182000	354541550	26900	26900	26900	26900	0
148	20231207	181900	354541550	26900	26900	26900	26900	0
149	20231207	181800	354541550	26900	26900	26900	26900	0
150	20231207	181700	354541550	26900	26900	26900	26900	0
151	20231207	181600	354541550	26900	26900	26900	26900	0
152	20231207	181500	354541550	26900	26900	26900	26900	258
153	20231207	181400	354541550	26900	26900	26900	26900	0
154	20231207	181300	354541550	26900	26900	26900	26900	0
155	20231207	181200	354541550	26900	26900	26900	26900	0
156	20231207	181100	354541550	26900	26900	26900	26900	0
157	20231207	181000	354541550	26900	26900	26900	26900	0
158	20231207	180900	354541550	26900	26900	26900	26900	0
159	20231207	180800	354541550	26900	26900	26900	26900	0
160	20231207	180700	354541550	26900	26900	26900	26900	0
161	20231207	180600	354541550	26900	26900	26900	26900	0
162	20231207	180500	354541550	26900	26900	26900	26900	0
163	20231207	180400	354541550	26900	26900	26900	26900	0
164	20231207	180300	354541550	26900	26900	26900	26900	0
165	20231207	180200	354541550	26900	26900	26900	26900	0
166	20231207	180100	354541550	26900	26900	26900	26900	0
167	20231207	180000	354541550	26900	26900	26900	26900	0
168	20231207	175900	354541550	26900	26900	26900	26900	0
169	20231207	175800	354541550	26900	26900	26900	26900	0
170	20231207	175700	354541550	26900	26900	26900	26900	0
171	20231207	175600	354541550	26900	26900	26900	26900	0
172	20231207	175500	354541550	26900	26900	26900	26900	0
173	20231207	175400	354541550	26900	26900	26900	26900	0
174	20231207	175300	354541550	26900	26900	26900	26900	0
175	20231207	175200	354541550	26900	26900	26900	26900	0
176	20231207	175100	354541550	26900	26900	26900	26900	0
177	20231207	175000	354541550	26900	26900	26900	26900	0
178	20231207	174900	354541550	26900	26900	26900	26900	0
179	20231207	174800	354541550	26900	26900	26900	26900	0
180	20231207	174700	354541550	26900	26900	26900	26900	0
181	20231207	174600	354541550	26900	26900	26900	26900	0
182	20231207	174500	354541550	26900	26900	26900	26900	258
183	20231207	174400	354541550	26900	26900	26900	26900	0
184	20231207	174300	354541550	26900	26900	26900	26900	0
185	20231207	174200	354541550	26900	26900	26900	26900	0
186	20231207	174100	354541550	26900	26900	26900	26900	0
187	20231207	174000	354541550	26900	26900	26900	26900	0
188	20231207	173900	354541550	26900	26900	26900	26900	0
189	20231207	173800	354541550	26900	26900	26900	26900	0
190	20231207	173700	354541550	26900	26900	26900	26900	0
191	20231207	173600	354541550	26900	26900	26900	26900	0
192	20231207	173500	354541550	26900	26900	26900	26900	0
193	20231207	173400	354541550	26900	26900	26900	26900	0
194	20231207	173300	354541550	26900	26900	26900	26900	0
195	20231207	173200	354541550	26900	26900	26900	26900	0
196	20231207	173100	354541550	26900	26900	26900	26900	0
197	20231207	173000	354541550	26900	26900	26900	26900	0
198	20231207	172900	354541550	26900	26900	26900	26900	0
199	20231207	172800	354541550	26900	26900	26900	26900	0
200	20231207	172700	354541550	26900	26900	26900	26900	0
201	20231207	172600	354541550	26900	26900	26900	26900	0
202	20231207	172500	354541550	26900	26900	26900	26900	0
203	20231207	172400	354541550	26900	26900	26900	26900	0
204	20231207	172300	354541550	26900	26900	26900	26900	0
205	20231207	172200	354541550	26900	26900	26900	26900	0
206	20231207	172100	354541550	26900	26900	26900	26900	0
207	20231207	172000	354541550	26900	26900	26900	26900	0
208	20231207	171900	354541550	26900	26900	26900	26900	0
209	20231207	171800	354541550	26900	26900	26900	26900	0
210	20231207	171700	354541550	26900	26900	26900	26900	0
211	20231207	171600	354541550	26900	26900	26900	26900	0
212	20231207	171500	354541550	26900	26900	26900	26900	258
213	20231207	171400	354541550	26900	26900	26900	26900	0
214	20231207	171300	354541550	26900	26900	26900	26900	0
215	20231207	171200	354541550	26900	26900	26900	26900	0
216	20231207	171100	354541550	26900	26900	26900	26900	0
217	20231207	171000	354541550	26900	26900	26900	26900	0
218	20231207	170900	354541550	26900	26900	26900	26900	0
219	20231207	170800	354541550	26900	26900	26900	26900	0
220	20231207	170700	354541550	26900	26900	26900	26900	0
221	20231207	170600	354541550	26900	26900	26900	26900	0
222	20231207	170500	354541550	26900	26900	26900	26900	0
223	20231207	170400	354541550	26900	26900	26900	26900	0
224	20231207	170300	354541550	26900	26900	26900	26900	0
225	20231207	170200	354541550	26900	26900	26900	26900	0
226	20231207	170100	354541550	26900	26900	26900	26900	0
227	20231207	170000	354541550	26900	26900	26900	26900	0
228	20231207	165900	354541550	26900	26900	26900	26900	0
229	20231207	165800	354541550	26900	26900	26900	26900	0
230	20231207	165700	354541550	26900	26900	26900	26900	0
231	20231207	165600	354541550	26900	26900	26900	26900	0
232	20231207	165500	354541550	26900	26900	26900	26900	0
233	20231207	165400	354541550	26900	26900	26900	26900	0
234	20231207	165300	354541550	26900	26900	26900	26900	0
235	20231207	165200	354541550	26900	26900	26900	26900	0
236	20231207	165100	354541550	26900	26900	26900	26900	0
237	20231207	165000	354541550	26900	26900	26900	26900	0
238	20231207	164900	354541550	26900	26900	26900	26900	0
239	20231207	164800	354541550	26900	26900	26900	26900	0
240	20231207	164700	354541550	26900	26900	26900	26900	0
241	20231207	164600	354541550	26900	26900	26900	26900	0
242	20231207	164500	354541550	26900	26900	26900	26900	258
243	20231207	164400	354541550	26900	26900	26900	26900	0
244	20231207	164300	354541550	26900	26900	26900	26900	0
245	20231207	164200	354541550	26900	26900	26900	26900	0
246	20231207	164100	354541550	26900	26900	26900	26900	0
247	20231207	164000	354541550	26900	26900	26900	26900	0
248	20231207	163900	354541550	26900	26900	26900	26900	0
249	20231207	163800	354541550	26900	26900	26900	26900	0
250	20231207	163700	354541550	26900	26900	26900	26900	0
251	20231207	163600	354541550	26900	26900	26900	26900	0
252	20231207	163500	354541550	26900	26900	26900	26900	0
253	20231207	163400	354541550	26900	26900	26900	26900	0
254	20231207	163300	354541550	26900	26900	26900	26900	0
255	20231207	163200	354541550	26900	26900	26900	26900	0
256	20231207	163100	354541550	26900	26900	26900	26900	0
257	20231207	163000	354541550	26900	26900	26900	26900	0
258	20231207	162900	354541550	26900	26900	26900	26900	0
259	20231207	162800	354541550	26900	26900	26900	26900	0
260	20231207	162700	354541550	26900	26900	26900	26900	0
261	20231207	162600	354541550	26900	26900	26900	26900	0
262	20231207	162500	354541550	26900	26900	26900	26900	0
263	20231207	162400	354541550	26900	26900	26900	26900	0
264	20231207	162300	354541550	26900	26900	26900	26900	0
265	20231207	162200	354541550	26900	26900	26900	26900	0
266	20231207	162100	354541550	26900	26900	26900	26900	0
267	20231207	162000	354541550	26900	26900	26900	26900	0
268	20231207	161900	354541550	26900	26900	26900	26900	0
269	20231207	161800	354541550	26900	26900	26900	26900	0
270	20231207	161700	354541550	26900	26900	26900	26900	0
271	20231207	161600	354541550	26900	26900	26900	26900	0
272	20231207	161500	354541550	26900	26900	26900	26900	258
273	20231207	161400	354541550	26900	26900	26900	26900	0
274	20231207	161300	354541550	26900	26900	26900	26900	0
275	20231207	161200	354541550	26900	26900	26900	26900	0
276	20231207	161100	354541550	26900	26900	26900	26900	0
277	20231207	161000	354541550	26900	26900	26900	26900	0
278	20231207	160900	354541550	26900	26900	26900	26900	0
279	20231207	160800	354541550	26900	26900	26900	26900	0
280	20231207	160700	354541550	26900	26900	26900	26900	0
281	20231207	160600	354541550	26900	26900	26900	26900	0
282	20231207	160500	354541550	26900	26900	26900	26900	0
283	20231207	160400	354541550	26900	26900	26900	26900	0
284	20231207	160300	354541550	26900	26900	26900	26900	0
285	20231207	160200	354541550	26900	26900	26900	26900	0
286	20231207	160100	354541550	26900	26900	26900	26900	0
287	20231207	160000	354541550	26900	26900	26900	26900	0
288	20231207	155900	354541550	26900	26900	26900	26900	0
289	20231207	155800	354541550	26900	26900	26900	26900	0
290	20231207	155700	354541550	26900	26900	26900	26900	0
291	20231207	155600	354541550	26900	26900	26900	26900	0
292	20231207	155500	354541550	26900	26900	26900	26900	0
293	20231207	155400	354541550	26900	26900	26900	26900	0
294	20231207	155300	354541550	26900	26900	26900	26900	0
295	20231207	155200	354541550	26900	26900	26900	26900	0
296	20231207	155100	354541550	26900	26900	26900	26900	0
297	20231207	155000	354541550	26900	26900	26900	26900	0
298	20231207	154900	354541550	26900	26900	26900	26900	0
299	20231207	154800	354541550	26900	26900	26900	26900	0
300	20231207	154700	354541550	26900	26900	26900	26900	0
301	20231207	154600	354541550	26900	26900	26900	26900	0
302	20231207	154500	354541550	26900	26900	26900	26900	258
303	20231207	154400	354541550	26900	26900	26900	26900	0
304	20231207	154300	354541550	26900	26900	26900	26900	0
305	20231207	154200	354541550	26900	26900	26900	26900	0
306	20231207	154100	354541550	26900	26900	26900	26900	0
307	20231207	154000	354541550	26900	26900	26900	26900	0
308	20231207	153900	354541550	26900	26900	26900	26900	0
309	20231207	153800	354541550	26900	26900	26900	26900	0
310	20231207	153700	354541550	26900	26900	26900	26900	0
311	20231207	153600	354541550	26900	26900	26900	26900	0
312	20231207	153500	354541550	26900	26900	26900	26900	0
313	20231207	153400	354541550	26900	26900	26900	26900	0
314	20231207	153300	354541550	26900	26900	26900	26900	0
315	20231207	153200	354541550	26900	26900	26900	26900	0
316	20231207	153100	354541550	26900	26900	26900	26900	0
317	20231207	153000	354541550	26900	26900	26900	26900	258
318	20231207	152900	347601350	26900	26900	26900	26900	0
319	20231207	152800	347601350	26900	26900	26900	26900	0
320	20231207	152700	347601350	26900	26900	26900	26900	0
321	20231207	152600	347601350	26900	26900	26900	26900	0
322	20231207	152500	347601350	26900	26900	26900	26900	0
323	20231207	152400	347601350	26900	26900	26900	26900	0
324	20231207	152300	347601350	26900	26900	26900	26900	0
325	20231207	152200	347601350	26900	26900	26900	26900	0
326	20231207	152100	347601350	26900	26900	26900	26900	0
327	20231207	152000	347601350	26900	26900	26900	26900	0
328	20231207	151900	347601350	26900	26900	26900	26900	2
329	20231207	151800	347547550	26900	27000	27000	26900	87
330	20231207	151700	345199250	27000	27000	27000	27000	62
331	20231207	151600	343525250	27000	27000	27000	27000	80
332	20231207	151500	341365250	27000	27000	27000	27000	2
333	20231207	151400	341311250	27000	26900	27000	26900	205
334	20231207	151300	335796650	26950	26900	26950	26900	52
335	20231207	151200	334395350	26900	26900	26900	26900	6
336	20231207	151100	334233950	26950	26950	26950	26950	0
337	20231207	151000	334233950	26950	26950	26950	26950	0
338	20231207	150900	334233950	26950	26950	26950	26950	1
339	20231207	150800	334207000	26950	26950	26950	26950	10
340	20231207	150700	333937500	26900	26900	26900	26900	0
341	20231207	150600	333937500	26900	26900	26900	26900	0
342	20231207	150500	333937500	26900	26950	26950	26900	61
343	20231207	150400	332294600	26950	26950	26950	26950	15
344	20231207	150300	331890350	26950	26950	26950	26950	5
345	20231207	150200	331755600	26950	26950	26950	26950	75
346	20231207	150100	329734350	26900	26900	26900	26900	0
347	20231207	150000	329734350	26900	26950	26950	26900	222
348	20231207	145900	323751500	26950	26950	26950	26950	1
349	20231207	145800	323724550	26950	26950	26950	26950	46
350	20231207	145700	322484850	26950	26950	26950	26950	0
351	20231207	145600	322484850	26950	26950	26950	26950	4
352	20231207	145500	322377050	26950	26950	26950	26950	16
353	20231207	145400	321945850	27000	26950	27000	26950	37
354	20231207	145300	320948600	26950	26950	26950	26950	41
355	20231207	145200	319843650	26950	26950	26950	26950	11
356	20231207	145100	319547200	26950	26950	26950	26950	4
357	20231207	145000	319439400	26950	26950	26950	26950	0
358	20231207	144900	319439400	26950	26950	26950	26950	18
359	20231207	144800	318954300	27000	27000	27000	27000	6
360	20231207	144700	318792300	26950	26950	26950	26950	0
361	20231207	144600	318792300	26950	26950	26950	26950	0
362	20231207	144500	318792300	26950	26950	26950	26950	11
363	20231207	144400	318495850	27000	27000	27000	27000	0
364	20231207	144300	318495850	27000	27000	27000	27000	0
365	20231207	144200	318495850	27000	27000	27000	27000	200
366	20231207	144100	313095850	26950	26900	26950	26900	60
367	20231207	144000	311481350	26900	26900	26900	26900	19
368	20231207	143900	310970250	26900	26900	26900	26900	0
369	20231207	143800	310970250	26900	26900	26900	26900	0
370	20231207	143700	310970250	26900	26900	26900	26900	0
371	20231207	143600	310970250	26900	26900	26900	26900	0
372	20231207	143500	310970250	26900	26900	26900	26900	0
373	20231207	143400	310970250	26900	26950	26950	26900	11
374	20231207	143300	310673850	26950	26950	26950	26950	0
375	20231207	143200	310673850	26950	26950	26950	26950	8
376	20231207	143100	310458250	26950	26950	26950	26950	4
377	20231207	143000	310350450	26950	26950	26950	26950	47
378	20231207	142900	309083800	26900	26900	26900	26900	3
379	20231207	142800	309003100	26950	26950	26950	26950	6
380	20231207	142700	308841400	26950	26950	26950	26950	0
381	20231207	142600	308841400	26950	26950	26950	26950	4
382	20231207	142500	308733600	26950	26950	26950	26950	17
383	20231207	142400	308275450	26950	26950	26950	26950	22
384	20231207	142300	307682550	26950	26950	26950	26950	4
385	20231207	142200	307574750	26900	26900	26900	26900	0
386	20231207	142100	307574750	26900	26950	26950	26900	18
387	20231207	142000	307090500	26950	26950	26950	26950	0
388	20231207	141900	307090500	26950	26950	26950	26950	45
389	20231207	141800	305877750	26950	26950	26950	26950	0
390	20231207	141700	305877750	26950	26950	26950	26950	29
391	20231207	141600	305096200	26950	26950	26950	26950	0
392	20231207	141500	305096200	26950	26950	26950	26950	7
393	20231207	141400	304907550	26950	26950	26950	26950	0
394	20231207	141300	304907550	26950	26950	26950	26950	14
395	20231207	141200	304530250	26950	26950	26950	26950	36
396	20231207	141100	303560050	26950	26950	26950	26950	3
397	20231207	141000	303479200	26950	26950	26950	26950	10
398	20231207	140900	303209700	26950	26950	26950	26950	215
399	20231207	140800	297415450	26950	26950	26950	26950	196
400	20231207	140700	292133250	27000	27000	27000	27000	2
401	20231207	140600	292079250	26950	27000	27000	26950	801
402	20231207	140500	270452950	27000	27050	27050	27000	44
403	20231207	140400	269264750	27050	27050	27050	27050	2
404	20231207	140300	269210650	27050	27050	27050	27050	0
405	20231207	140200	269210650	27050	27050	27050	27050	0
406	20231207	140100	269210650	27050	27050	27050	27050	1
407	20231207	140000	269183600	27000	27050	27050	27000	944
408	20231207	135900	243649050	27050	27050	27050	27050	0
409	20231207	135800	243649050	27050	27050	27050	27050	0
410	20231207	135700	243649050	27050	27050	27050	27050	0
411	20231207	135600	243649050	27050	27050	27050	27050	0
412	20231207	135500	243649050	27050	27050	27050	27050	18
413	20231207	135400	243162150	27100	27100	27100	27100	10
414	20231207	135300	242891150	27100	27100	27100	27100	1
415	20231207	135200	242864050	27100	27100	27100	27100	0
416	20231207	135100	242864050	27100	27100	27100	27100	0
417	20231207	135000	242864050	27100	27100	27100	27100	0
418	20231207	134900	242864050	27100	27100	27100	27100	1
419	20231207	134800	242836950	27100	27100	27100	27100	0
420	20231207	134700	242836950	27100	27100	27100	27100	1
421	20231207	134600	242809850	27050	27050	27050	27050	0
422	20231207	134500	242809850	27050	27050	27050	27050	0
423	20231207	134400	242809850	27050	27050	27050	27050	0
424	20231207	134300	242809850	27050	27050	27050	27050	0
425	20231207	134200	242809850	27050	27050	27050	27050	0
426	20231207	134100	242809850	27050	27050	27050	27050	174
427	20231207	134000	238103150	27050	27050	27050	27050	0
428	20231207	133900	238103150	27050	27050	27050	27050	0
429	20231207	133800	238103150	27050	27050	27050	27050	0
430	20231207	133700	238103150	27050	27050	27050	27050	0
431	20231207	133600	238103150	27050	27050	27050	27050	0
432	20231207	133500	238103150	27050	27050	27050	27050	0
433	20231207	133400	238103150	27050	27050	27050	27050	616
434	20231207	133300	221440350	27100	27100	27100	27100	0
435	20231207	133200	221440350	27100	27100	27100	27100	40
436	20231207	133100	220356350	27100	27100	27100	27100	0
437	20231207	133000	220356350	27100	27100	27100	27100	0
438	20231207	132900	220356350	27100	27100	27100	27100	1
439	20231207	132800	220329250	27100	27100	27100	27100	0
440	20231207	132700	220329250	27100	27100	27100	27100	45
441	20231207	132600	219109750	27150	27150	27150	27150	0
442	20231207	132500	219109750	27150	27150	27150	27150	0
443	20231207	132400	219109750	27150	27150	27150	27150	1
444	20231207	132300	219082600	27100	27100	27100	27100	0
445	20231207	132200	219082600	27100	27100	27100	27100	0
446	20231207	132100	219082600	27100	27100	27100	27100	0
447	20231207	132000	219082600	27100	27100	27100	27100	6
448	20231207	131900	218920000	27100	27100	27100	27100	0
449	20231207	131800	218920000	27100	27100	27100	27100	108
450	20231207	131700	215993200	27100	27150	27150	27100	202
451	20231207	131600	210516500	27100	27100	27100	27100	0
452	20231207	131500	210516500	27100	27100	27100	27100	0
453	20231207	131400	210516500	27100	27100	27100	27100	0
454	20231207	131300	210516500	27100	27100	27100	27100	0
455	20231207	131200	210516500	27100	27100	27100	27100	0
456	20231207	131100	210516500	27100	27100	27100	27100	0
457	20231207	131000	210516500	27100	27100	27100	27100	0
458	20231207	130900	210516500	27100	27100	27100	27100	0
459	20231207	130800	210516500	27100	27100	27100	27100	0
460	20231207	130700	210516500	27100	27100	27100	27100	0
461	20231207	130600	210516500	27100	27100	27100	27100	0
462	20231207	130500	210516500	27100	27100	27100	27100	18
463	20231207	130400	210028700	27150	27150	27150	27150	10
464	20231207	130300	209757200	27100	27100	27100	27100	0
465	20231207	130200	209757200	27100	27100	27100	27100	0
466	20231207	130100	209757200	27100	27100	27100	27100	37
467	20231207	130000	208754500	27100	27100	27100	27100	0
468	20231207	125900	208754500	27100	27100	27100	27100	0
469	20231207	125800	208754500	27100	27100	27100	27100	0
470	20231207	125700	208754500	27100	27100	27100	27100	0
471	20231207	125600	208754500	27100	27100	27100	27100	0
472	20231207	125500	208754500	27100	27050	27100	27050	2
473	20231207	125400	208700350	27100	27100	27100	27100	0
474	20231207	125300	208700350	27100	27100	27100	27100	25
475	20231207	125200	208022850	27150	27150	27150	27150	0
476	20231207	125100	208022850	27150	27150	27150	27150	0
477	20231207	125000	208022850	27150	27150	27150	27150	0
478	20231207	124900	208022850	27150	27150	27150	27150	0
479	20231207	124800	208022850	27150	27150	27150	27150	33
480	20231207	124700	207126900	27150	27150	27150	27150	0
481	20231207	124600	207126900	27150	27150	27150	27150	0
482	20231207	124500	207126900	27150	27150	27150	27150	0
483	20231207	124400	207126900	27150	27150	27150	27150	21
484	20231207	124300	206556750	27050	27100	27100	27050	262
485	20231207	124200	199457200	27100	27100	27100	27100	0
486	20231207	124100	199457200	27100	27100	27100	27100	0
487	20231207	124000	199457200	27100	27100	27100	27100	0
488	20231207	123900	199457200	27100	27100	27100	27100	0
489	20231207	123800	199457200	27100	27100	27100	27100	5
490	20231207	123700	199321700	27100	27100	27100	27100	0
491	20231207	123600	199321700	27100	27100	27100	27100	0
492	20231207	123500	199321700	27100	27100	27100	27100	0
493	20231207	123400	199321700	27100	27100	27100	27100	10
494	20231207	123300	199050700	27100	27100	27100	27100	0
495	20231207	123200	199050700	27100	27100	27100	27100	0
496	20231207	123100	199050700	27100	27100	27100	27100	0
497	20231207	123000	199050700	27100	27100	27100	27100	0
498	20231207	122900	199050700	27100	27100	27100	27100	0
499	20231207	122800	199050700	27100	27100	27100	27100	18
500	20231207	122700	198562900	27200	27200	27200	27200	0
501	20231207	122600	198562900	27200	27200	27200	27200	0
502	20231207	122500	198562900	27200	27200	27200	27200	0
503	20231207	122400	198562900	27200	27200	27200	27200	0
504	20231207	122300	198562900	27200	27200	27200	27200	0
505	20231207	122200	198562900	27200	27200	27200	27200	0
506	20231207	122100	198562900	27200	27200	27200	27200	0
507	20231207	122000	198562900	27200	27200	27200	27200	0
508	20231207	121900	198562900	27200	27200	27200	27200	0
509	20231207	121800	198562900	27200	27200	27200	27200	0
510	20231207	121700	198562900	27200	27200	27200	27200	0
511	20231207	121600	198562900	27200	27200	27200	27200	0
512	20231207	121500	198562900	27200	27200	27200	27200	0
513	20231207	121400	198562900	27200	27200	27200	27200	0
514	20231207	121300	198562900	27200	27200	27200	27200	0
515	20231207	121200	198562900	27200	27200	27200	27200	3
516	20231207	121100	198481300	27200	27200	27200	27200	0
517	20231207	121000	198481300	27200	27200	27200	27200	0
518	20231207	120900	198481300	27200	27150	27200	27150	14
519	20231207	120800	198100950	27100	27100	27100	27100	36
520	20231207	120700	197125350	27150	27150	27150	27150	0
521	20231207	120600	197125350	27150	27150	27150	27150	0
522	20231207	120500	197125350	27150	27150	27150	27150	0
523	20231207	120400	197125350	27150	27150	27150	27150	0
524	20231207	120300	197125350	27150	27150	27150	27150	0
525	20231207	120200	197125350	27150	27150	27150	27150	0
526	20231207	120100	197125350	27150	27150	27150	27150	0
527	20231207	120000	197125350	27150	27050	27150	27050	21
528	20231207	115900	196557000	27050	27050	27050	27050	10
529	20231207	115800	196286500	27150	27150	27150	27150	0
530	20231207	115700	196286500	27150	27150	27150	27150	0
531	20231207	115600	196286500	27150	27150	27150	27150	2
532	20231207	115500	196232200	27050	27050	27050	27050	0
533	20231207	115400	196232200	27050	27050	27050	27050	0
534	20231207	115300	196232200	27050	27100	27100	27050	201
535	20231207	115200	190787500	27150	27150	27150	27150	0
536	20231207	115100	190787500	27150	27150	27150	27150	0
537	20231207	115000	190787500	27150	27150	27150	27150	1
538	20231207	114900	190760350	27150	27150	27150	27150	2
539	20231207	114800	190706050	27150	27150	27150	27150	0
540	20231207	114700	190706050	27150	27150	27150	27150	0
541	20231207	114600	190706050	27150	27150	27150	27150	1
542	20231207	114500	190678900	27150	27150	27150	27150	0
543	20231207	114400	190678900	27150	27150	27150	27150	0
544	20231207	114300	190678900	27150	27150	27150	27150	1
545	20231207	114200	190651750	27150	27150	27150	27150	0
546	20231207	114100	190651750	27150	27150	27150	27150	0
547	20231207	114000	190651750	27150	27150	27150	27150	0
548	20231207	113900	190651750	27150	27150	27150	27150	0
549	20231207	113800	190651750	27150	27150	27150	27150	0
550	20231207	113700	190651750	27150	27150	27150	27150	0
551	20231207	113600	190651750	27150	27150	27150	27150	0
552	20231207	113500	190651750	27150	27150	27150	27150	0
553	20231207	113400	190651750	27150	27100	27150	27100	54
554	20231207	113300	189187900	27200	27200	27200	27200	0
555	20231207	113200	189187900	27200	27200	27200	27200	0
556	20231207	113100	189187900	27200	27200	27200	27200	1
557	20231207	113000	189160700	27150	27150	27150	27150	0
558	20231207	112900	189160700	27150	27150	27150	27150	0
559	20231207	112800	189160700	27150	27150	27150	27150	0
560	20231207	112700	189160700	27150	27150	27150	27150	0
561	20231207	112600	189160700	27150	27150	27150	27150	0
562	20231207	112500	189160700	27150	27150	27150	27150	0
563	20231207	112400	189160700	27150	27150	27150	27150	10
564	20231207	112300	188889200	27200	27200	27200	27200	0
565	20231207	112200	188889200	27200	27200	27200	27200	0
566	20231207	112100	188889200	27200	27200	27200	27200	10
567	20231207	112000	188617200	27150	27150	27150	27150	0
568	20231207	111900	188617200	27150	27150	27150	27150	0
569	20231207	111800	188617200	27150	27150	27150	27150	0
570	20231207	111700	188617200	27150	27150	27150	27150	0
571	20231207	111600	188617200	27150	27150	27150	27150	0
572	20231207	111500	188617200	27150	27150	27150	27150	0
573	20231207	111400	188617200	27150	27150	27150	27150	0
574	20231207	111300	188617200	27150	27150	27150	27150	0
575	20231207	111200	188617200	27150	27150	27150	27150	14
576	20231207	111100	188237100	27100	27100	27100	27100	0
577	20231207	111000	188237100	27100	27100	27100	27100	0
578	20231207	110900	188237100	27100	27100	27100	27100	0
579	20231207	110800	188237100	27100	27100	27100	27100	0
580	20231207	110700	188237100	27100	27100	27100	27100	0
581	20231207	110600	188237100	27100	27100	27100	27100	1
582	20231207	110500	188210000	27100	27100	27100	27100	0
583	20231207	110400	188210000	27100	27100	27100	27100	130
584	20231207	110300	184687000	27100	27200	27250	27100	214
585	20231207	110200	178862400	27100	27100	27100	27100	0
586	20231207	110100	178862400	27100	27100	27100	27100	0
587	20231207	110000	178862400	27100	27100	27100	27100	0
588	20231207	105900	178862400	27100	27100	27100	27100	0
589	20231207	105800	178862400	27100	27100	27100	27100	188
590	20231207	105700	173767600	27100	27100	27100	27100	0
591	20231207	105600	173767600	27100	27100	27100	27100	0
592	20231207	105500	173767600	27100	27100	27100	27100	1
593	20231207	105400	173740500	27100	27100	27100	27100	0
594	20231207	105300	173740500	27100	27100	27100	27100	0
595	20231207	105200	173740500	27100	27100	27100	27100	1
596	20231207	105100	173713400	27100	27100	27100	27100	5
597	20231207	105000	173577900	27200	27200	27200	27200	0
598	20231207	104900	173577900	27200	27200	27200	27200	0
599	20231207	104800	173577900	27200	27200	27200	27200	0
600	20231207	104700	173577900	27200	27200	27200	27200	0
601	20231207	104600	173577900	27200	27200	27200	27200	0
602	20231207	104500	173577900	27200	27200	27200	27200	0
603	20231207	104400	173577900	27200	27200	27200	27200	0
604	20231207	104300	173577900	27200	27200	27200	27200	0
605	20231207	104200	173577900	27200	27200	27200	27200	1
606	20231207	104100	173550700	27200	27200	27200	27200	0
607	20231207	104000	173550700	27200	27200	27200	27200	0
608	20231207	103900	173550700	27200	27200	27200	27200	0
609	20231207	103800	173550700	27200	27200	27200	27200	0
610	20231207	103700	173550700	27200	27200	27200	27200	10
611	20231207	103600	173278700	27200	27200	27200	27200	0
612	20231207	103500	173278700	27200	27200	27200	27200	0
613	20231207	103400	173278700	27200	27200	27200	27200	0
614	20231207	103300	173278700	27200	27200	27200	27200	0
615	20231207	103200	173278700	27200	27150	27200	27150	10
616	20231207	103100	173006750	27100	27100	27100	27100	75
617	20231207	103000	170974250	27150	27150	27150	27150	103
618	20231207	102900	168177800	27100	27100	27100	27100	126
619	20231207	102800	164763200	27100	27100	27100	27100	0
620	20231207	102700	164763200	27100	27100	27100	27100	14
621	20231207	102600	164383800	27100	27100	27100	27100	26
622	20231207	102500	163679200	27200	27200	27200	27200	0
623	20231207	102400	163679200	27200	27200	27200	27200	0
624	20231207	102300	163679200	27200	27200	27200	27200	0
625	20231207	102200	163679200	27200	27200	27200	27200	0
626	20231207	102100	163679200	27200	27200	27200	27200	2
627	20231207	102000	163624800	27200	27200	27200	27200	0
628	20231207	101900	163624800	27200	27200	27200	27200	1
629	20231207	101800	163597600	27150	27150	27150	27150	112
630	20231207	101700	160556800	27150	27150	27150	27150	1
631	20231207	101600	160529650	27050	27050	27050	27050	0
632	20231207	101500	160529650	27050	27050	27050	27050	13
633	20231207	101400	160178000	27100	27100	27100	27100	30
634	20231207	101300	159365000	27050	27150	27150	27050	889
635	20231207	101200	135274000	27200	27200	27200	27200	0
636	20231207	101100	135274000	27200	27200	27200	27200	0
637	20231207	101000	135274000	27200	27200	27200	27200	3
638	20231207	100900	135192400	27200	27100	27200	27100	93
639	20231207	100800	132671800	27100	27150	27150	27100	547
640	20231207	100700	117821300	27150	27150	27150	27150	18
641	20231207	100600	117332600	27300	27300	27300	27300	0
642	20231207	100500	117332600	27300	27300	27300	27300	0
643	20231207	100400	117332600	27300	27300	27300	27300	10
644	20231207	100300	117059600	27300	27300	27300	27300	0
645	20231207	100200	117059600	27300	27300	27300	27300	0
646	20231207	100100	117059600	27300	27300	27300	27300	0
647	20231207	100000	117059600	27300	27300	27300	27300	0
648	20231207	095900	117059600	27300	27300	27300	27300	0
649	20231207	095800	117059600	27300	27300	27300	27300	6
650	20231207	095700	116895800	27300	27300	27300	27300	8
651	20231207	095600	116677400	27150	27150	27150	27150	0
652	20231207	095500	116677400	27150	27150	27150	27150	0
653	20231207	095400	116677400	27150	27150	27150	27150	100
654	20231207	095300	113962400	27150	27150	27150	27150	23
655	20231207	095200	113337950	27300	27300	27300	27300	10
656	20231207	095100	113064950	27300	27150	27300	27150	68
657	20231207	095000	111216050	27300	27300	27300	27300	1
658	20231207	094900	111188750	27200	27200	27200	27200	1
659	20231207	094800	111161550	27300	27300	27300	27300	1
660	20231207	094700	111134250	27300	27300	27300	27300	0
661	20231207	094600	111134250	27300	27300	27300	27300	5
662	20231207	094500	110997750	27300	27300	27300	27300	0
663	20231207	094400	110997750	27300	27300	27300	27300	0
664	20231207	094300	110997750	27300	27300	27300	27300	7
665	20231207	094200	110806650	27300	27300	27300	27300	1
666	20231207	094100	110779350	27250	27250	27250	27250	0
667	20231207	094000	110779350	27250	27250	27250	27250	49
668	20231207	093900	109444100	27300	27300	27300	27300	0
669	20231207	093800	109444100	27300	27300	27300	27300	0
670	20231207	093700	109444100	27300	27300	27300	27300	0
671	20231207	093600	109444100	27300	27300	27300	27300	1
672	20231207	093500	109416800	27100	27100	27100	27100	0
673	20231207	093400	109416800	27100	27150	27300	27100	436
674	20231207	093300	97591900	27300	27150	27300	27150	130
675	20231207	093200	94061650	27150	27150	27150	27150	106
676	20231207	093100	91183750	27150	27200	27200	27150	202
677	20231207	093000	85689600	27150	27250	27250	27150	301
678	20231207	092900	77517250	27200	27250	27250	27200	1264
679	20231207	092800	43110550	27300	27300	27300	27300	3
680	20231207	092700	43028650	27300	27350	27350	27300	59
681	20231207	092600	41417850	27350	27350	27350	27350	1
682	20231207	092500	41390500	27400	27400	27400	27400	0
683	20231207	092400	41390500	27400	27400	27400	27400	30
684	20231207	092300	40568500	27300	27300	27300	27300	1
685	20231207	092200	40541200	27350	27350	27350	27350	12
686	20231207	092100	40213000	27400	27400	27400	27400	5
687	20231207	092000	40076000	27400	27400	27400	27400	5
688	20231207	091900	39939000	27450	27300	27450	27300	300
689	20231207	091800	31731850	27200	27200	27200	27200	8
690	20231207	091700	31514250	27200	27300	27300	27200	134
691	20231207	091600	27869100	27300	27300	27300	27300	10
692	20231207	091500	27596100	27300	27350	27350	27300	23
693	20231207	091400	26967950	27350	27350	27350	27350	3
694	20231207	091300	26885900	27350	27350	27350	27350	0
695	20231207	091200	26885900	27350	27350	27350	27350	114
696	20231207	091100	23768000	27350	27400	27400	27350	4
697	20231207	091000	23658450	27450	27450	27450	27450	1
698	20231207	090900	23631000	27350	27400	27450	27350	353
699	20231207	090800	13945800	27400	27400	27400	27400	0
700	20231207	090700	13945800	27400	27450	27450	27400	91
701	20231207	090600	11452350	27400	27400	27400	27400	9
702	20231207	090500	11205750	27450	27400	27450	27400	43
703	20231207	090400	10027500	27450	27400	27450	27400	174
704	20231207	090300	5251250	27450	27400	27450	27400	21
705	20231207	090200	4675800	27400	27450	27450	27400	6
706	20231207	090100	4511350	27450	27400	27450	27400	15
707	20231207	090000	4100300	27300	27350	27400	27300	143