KissMeData/102940/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200600	174990300	25650	25650	25650	25650	83
3	20231215	200500	174990300	25650	25650	25650	25650	0
4	20231215	200400	174990300	25650	25650	25650	25650	0
5	20231215	200300	174990300	25650	25650	25650	25650	0
6	20231215	200200	174990300	25650	25650	25650	25650	0
7	20231215	200100	174990300	25650	25650	25650	25650	0
8	20231215	200000	174990300	25650	25650	25650	25650	0
9	20231215	195900	174990300	25650	25650	25650	25650	0
10	20231215	195800	174990300	25650	25650	25650	25650	0
11	20231215	195700	174990300	25650	25650	25650	25650	0
12	20231215	195600	174990300	25650	25650	25650	25650	0
13	20231215	195500	174990300	25650	25650	25650	25650	0
14	20231215	195400	174990300	25650	25650	25650	25650	0
15	20231215	195300	174990300	25650	25650	25650	25650	0
16	20231215	195200	174990300	25650	25650	25650	25650	0
17	20231215	195100	174990300	25650	25650	25650	25650	0
18	20231215	195000	174990300	25650	25650	25650	25650	0
19	20231215	194900	174990300	25650	25650	25650	25650	0
20	20231215	194800	174990300	25650	25650	25650	25650	0
21	20231215	194700	174990300	25650	25650	25650	25650	0
22	20231215	194600	174990300	25650	25650	25650	25650	0
23	20231215	194500	174990300	25650	25650	25650	25650	0
24	20231215	194400	174990300	25650	25650	25650	25650	0
25	20231215	194300	174990300	25650	25650	25650	25650	0
26	20231215	194200	174990300	25650	25650	25650	25650	0
27	20231215	194100	174990300	25650	25650	25650	25650	0
28	20231215	194000	174990300	25650	25650	25650	25650	0
29	20231215	193900	174990300	25650	25650	25650	25650	0
30	20231215	193800	174990300	25650	25650	25650	25650	0
31	20231215	193700	174990300	25650	25650	25650	25650	0
32	20231215	193600	174990300	25650	25650	25650	25650	83
33	20231215	193500	174990300	25650	25650	25650	25650	0
34	20231215	193400	174990300	25650	25650	25650	25650	0
35	20231215	193300	174990300	25650	25650	25650	25650	0
36	20231215	193200	174990300	25650	25650	25650	25650	0
37	20231215	193100	174990300	25650	25650	25650	25650	0
38	20231215	193000	174990300	25650	25650	25650	25650	0
39	20231215	192900	174990300	25650	25650	25650	25650	0
40	20231215	192800	174990300	25650	25650	25650	25650	0
41	20231215	192700	174990300	25650	25650	25650	25650	0
42	20231215	192600	174990300	25650	25650	25650	25650	0
43	20231215	192500	174990300	25650	25650	25650	25650	0
44	20231215	192400	174990300	25650	25650	25650	25650	0
45	20231215	192300	174990300	25650	25650	25650	25650	0
46	20231215	192200	174990300	25650	25650	25650	25650	0
47	20231215	192100	174990300	25650	25650	25650	25650	0
48	20231215	192000	174990300	25650	25650	25650	25650	0
49	20231215	191900	174990300	25650	25650	25650	25650	0
50	20231215	191800	174990300	25650	25650	25650	25650	0
51	20231215	191700	174990300	25650	25650	25650	25650	0
52	20231215	191600	174990300	25650	25650	25650	25650	0
53	20231215	191500	174990300	25650	25650	25650	25650	0
54	20231215	191400	174990300	25650	25650	25650	25650	0
55	20231215	191300	174990300	25650	25650	25650	25650	0
56	20231215	191200	174990300	25650	25650	25650	25650	0
57	20231215	191100	174990300	25650	25650	25650	25650	0
58	20231215	191000	174990300	25650	25650	25650	25650	0
59	20231215	190900	174990300	25650	25650	25650	25650	0
60	20231215	190800	174990300	25650	25650	25650	25650	0
61	20231215	190700	174990300	25650	25650	25650	25650	0
62	20231215	190600	174990300	25650	25650	25650	25650	83
63	20231215	190500	174990300	25650	25650	25650	25650	0
64	20231215	190400	174990300	25650	25650	25650	25650	0
65	20231215	190300	174990300	25650	25650	25650	25650	0
66	20231215	190200	174990300	25650	25650	25650	25650	0
67	20231215	190100	174990300	25650	25650	25650	25650	0
68	20231215	190000	174990300	25650	25650	25650	25650	0
69	20231215	185900	174990300	25650	25650	25650	25650	0
70	20231215	185800	174990300	25650	25650	25650	25650	0
71	20231215	185700	174990300	25650	25650	25650	25650	0
72	20231215	185600	174990300	25650	25650	25650	25650	0
73	20231215	185500	174990300	25650	25650	25650	25650	0
74	20231215	185400	174990300	25650	25650	25650	25650	0
75	20231215	185300	174990300	25650	25650	25650	25650	0
76	20231215	185200	174990300	25650	25650	25650	25650	0
77	20231215	185100	174990300	25650	25650	25650	25650	0
78	20231215	185000	174990300	25650	25650	25650	25650	0
79	20231215	184900	174990300	25650	25650	25650	25650	0
80	20231215	184800	174990300	25650	25650	25650	25650	0
81	20231215	184700	174990300	25650	25650	25650	25650	0
82	20231215	184600	174990300	25650	25650	25650	25650	0
83	20231215	184500	174990300	25650	25650	25650	25650	0
84	20231215	184400	174990300	25650	25650	25650	25650	0
85	20231215	184300	174990300	25650	25650	25650	25650	0
86	20231215	184200	174990300	25650	25650	25650	25650	0
87	20231215	184100	174990300	25650	25650	25650	25650	0
88	20231215	184000	174990300	25650	25650	25650	25650	0
89	20231215	183900	174990300	25650	25650	25650	25650	0
90	20231215	183800	174990300	25650	25650	25650	25650	0
91	20231215	183700	174990300	25650	25650	25650	25650	0
92	20231215	183600	174990300	25650	25650	25650	25650	83
93	20231215	183500	174990300	25650	25650	25650	25650	0
94	20231215	183400	174990300	25650	25650	25650	25650	0
95	20231215	183300	174990300	25650	25650	25650	25650	0
96	20231215	183200	174990300	25650	25650	25650	25650	0
97	20231215	183100	174990300	25650	25650	25650	25650	0
98	20231215	183000	174990300	25650	25650	25650	25650	0
99	20231215	182900	174990300	25650	25650	25650	25650	0
100	20231215	182800	174990300	25650	25650	25650	25650	0
101	20231215	182700	174990300	25650	25650	25650	25650	0
102	20231215	182600	174990300	25650	25650	25650	25650	0
103	20231215	182500	174990300	25650	25650	25650	25650	0
104	20231215	182400	174990300	25650	25650	25650	25650	0
105	20231215	182300	174990300	25650	25650	25650	25650	0
106	20231215	182200	174990300	25650	25650	25650	25650	0
107	20231215	182100	174990300	25650	25650	25650	25650	0
108	20231215	182000	174990300	25650	25650	25650	25650	0
109	20231215	181900	174990300	25650	25650	25650	25650	0
110	20231215	181800	174990300	25650	25650	25650	25650	0
111	20231215	181700	174990300	25650	25650	25650	25650	0
112	20231215	181600	174990300	25650	25650	25650	25650	0
113	20231215	181500	174990300	25650	25650	25650	25650	0
114	20231215	181400	174990300	25650	25650	25650	25650	0
115	20231215	181300	174990300	25650	25650	25650	25650	0
116	20231215	181200	174990300	25650	25650	25650	25650	0
117	20231215	181100	174990300	25650	25650	25650	25650	0
118	20231215	181000	174990300	25650	25650	25650	25650	0
119	20231215	180900	174990300	25650	25650	25650	25650	0
120	20231215	180800	174990300	25650	25650	25650	25650	0
121	20231215	180700	174990300	25650	25650	25650	25650	0
122	20231215	180600	174990300	25650	25650	25650	25650	83
123	20231215	180500	174990300	25650	25650	25650	25650	0
124	20231215	180400	174990300	25650	25650	25650	25650	0
125	20231215	180300	174990300	25650	25650	25650	25650	0
126	20231215	180200	174990300	25650	25650	25650	25650	0
127	20231215	180100	174990300	25650	25650	25650	25650	0
128	20231215	180000	174990300	25650	25650	25650	25650	0
129	20231215	175900	174990300	25650	25650	25650	25650	0
130	20231215	175800	174990300	25650	25650	25650	25650	0
131	20231215	175700	174990300	25650	25650	25650	25650	0
132	20231215	175600	174990300	25650	25650	25650	25650	0
133	20231215	175500	174990300	25650	25650	25650	25650	0
134	20231215	175400	174990300	25650	25650	25650	25650	0
135	20231215	175300	174990300	25650	25650	25650	25650	0
136	20231215	175200	174990300	25650	25650	25650	25650	0
137	20231215	175100	174990300	25650	25650	25650	25650	0
138	20231215	175000	174990300	25650	25650	25650	25650	0
139	20231215	174900	174990300	25650	25650	25650	25650	0
140	20231215	174800	174990300	25650	25650	25650	25650	0
141	20231215	174700	174990300	25650	25650	25650	25650	0
142	20231215	174600	174990300	25650	25650	25650	25650	0
143	20231215	174500	174990300	25650	25650	25650	25650	0
144	20231215	174400	174990300	25650	25650	25650	25650	0
145	20231215	174300	174990300	25650	25650	25650	25650	0
146	20231215	174200	174990300	25650	25650	25650	25650	0
147	20231215	174100	174990300	25650	25650	25650	25650	0
148	20231215	174000	174990300	25650	25650	25650	25650	0
149	20231215	173900	174990300	25650	25650	25650	25650	0
150	20231215	173800	174990300	25650	25650	25650	25650	0
151	20231215	173700	174990300	25650	25650	25650	25650	0
152	20231215	173600	174990300	25650	25650	25650	25650	83
153	20231215	173500	174990300	25650	25650	25650	25650	0
154	20231215	173400	174990300	25650	25650	25650	25650	0
155	20231215	173300	174990300	25650	25650	25650	25650	0
156	20231215	173200	174990300	25650	25650	25650	25650	0
157	20231215	173100	174990300	25650	25650	25650	25650	0
158	20231215	173000	174990300	25650	25650	25650	25650	0
159	20231215	172900	174990300	25650	25650	25650	25650	0
160	20231215	172800	174990300	25650	25650	25650	25650	0
161	20231215	172700	174990300	25650	25650	25650	25650	0
162	20231215	172600	174990300	25650	25650	25650	25650	0
163	20231215	172500	174990300	25650	25650	25650	25650	0
164	20231215	172400	174990300	25650	25650	25650	25650	0
165	20231215	172300	174990300	25650	25650	25650	25650	0
166	20231215	172200	174990300	25650	25650	25650	25650	0
167	20231215	172100	174990300	25650	25650	25650	25650	0
168	20231215	172000	174990300	25650	25650	25650	25650	0
169	20231215	171900	174990300	25650	25650	25650	25650	0
170	20231215	171800	174990300	25650	25650	25650	25650	0
171	20231215	171700	174990300	25650	25650	25650	25650	0
172	20231215	171600	174990300	25650	25650	25650	25650	0
173	20231215	171500	174990300	25650	25650	25650	25650	0
174	20231215	171400	174990300	25650	25650	25650	25650	0
175	20231215	171300	174990300	25650	25650	25650	25650	0
176	20231215	171200	174990300	25650	25650	25650	25650	0
177	20231215	171100	174990300	25650	25650	25650	25650	0
178	20231215	171000	174990300	25650	25650	25650	25650	0
179	20231215	170900	174990300	25650	25650	25650	25650	0
180	20231215	170800	174990300	25650	25650	25650	25650	0
181	20231215	170700	174990300	25650	25650	25650	25650	0
182	20231215	170600	174990300	25650	25650	25650	25650	83
183	20231215	170500	174990300	25650	25650	25650	25650	0
184	20231215	170400	174990300	25650	25650	25650	25650	0
185	20231215	170300	174990300	25650	25650	25650	25650	0
186	20231215	170200	174990300	25650	25650	25650	25650	0
187	20231215	170100	174990300	25650	25650	25650	25650	0
188	20231215	170000	174990300	25650	25650	25650	25650	0
189	20231215	165900	174990300	25650	25650	25650	25650	0
190	20231215	165800	174990300	25650	25650	25650	25650	0
191	20231215	165700	174990300	25650	25650	25650	25650	0
192	20231215	165600	174990300	25650	25650	25650	25650	0
193	20231215	165500	174990300	25650	25650	25650	25650	0
194	20231215	165400	174990300	25650	25650	25650	25650	0
195	20231215	165300	174990300	25650	25650	25650	25650	0
196	20231215	165200	174990300	25650	25650	25650	25650	0
197	20231215	165100	174990300	25650	25650	25650	25650	0
198	20231215	165000	174990300	25650	25650	25650	25650	0
199	20231215	164900	174990300	25650	25650	25650	25650	0
200	20231215	164800	174990300	25650	25650	25650	25650	0
201	20231215	164700	174990300	25650	25650	25650	25650	0
202	20231215	164600	174990300	25650	25650	25650	25650	0
203	20231215	164500	174990300	25650	25650	25650	25650	0
204	20231215	164400	174990300	25650	25650	25650	25650	0
205	20231215	164300	174990300	25650	25650	25650	25650	0
206	20231215	164200	174990300	25650	25650	25650	25650	0
207	20231215	164100	174990300	25650	25650	25650	25650	0
208	20231215	164000	174990300	25650	25650	25650	25650	0
209	20231215	163900	174990300	25650	25650	25650	25650	0
210	20231215	163800	174990300	25650	25650	25650	25650	0
211	20231215	163700	174990300	25650	25650	25650	25650	0
212	20231215	163600	174990300	25650	25650	25650	25650	83
213	20231215	163500	174990300	25650	25650	25650	25650	0
214	20231215	163400	174990300	25650	25650	25650	25650	0
215	20231215	163300	174990300	25650	25650	25650	25650	0
216	20231215	163200	174990300	25650	25650	25650	25650	0
217	20231215	163100	174990300	25650	25650	25650	25650	0
218	20231215	163000	174990300	25650	25650	25650	25650	0
219	20231215	162900	174990300	25650	25650	25650	25650	0
220	20231215	162800	174990300	25650	25650	25650	25650	0
221	20231215	162700	174990300	25650	25650	25650	25650	0
222	20231215	162600	174990300	25650	25650	25650	25650	0
223	20231215	162500	174990300	25650	25650	25650	25650	0
224	20231215	162400	174990300	25650	25650	25650	25650	0
225	20231215	162300	174990300	25650	25650	25650	25650	0
226	20231215	162200	174990300	25650	25650	25650	25650	0
227	20231215	162100	174990300	25650	25650	25650	25650	0
228	20231215	162000	174990300	25650	25650	25650	25650	0
229	20231215	161900	174990300	25650	25650	25650	25650	0
230	20231215	161800	174990300	25650	25650	25650	25650	0
231	20231215	161700	174990300	25650	25650	25650	25650	0
232	20231215	161600	174990300	25650	25650	25650	25650	0
233	20231215	161500	174990300	25650	25650	25650	25650	0
234	20231215	161400	174990300	25650	25650	25650	25650	0
235	20231215	161300	174990300	25650	25650	25650	25650	0
236	20231215	161200	174990300	25650	25650	25650	25650	0
237	20231215	161100	174990300	25650	25650	25650	25650	0
238	20231215	161000	174990300	25650	25650	25650	25650	0
239	20231215	160900	174990300	25650	25650	25650	25650	0
240	20231215	160800	174990300	25650	25650	25650	25650	0
241	20231215	160700	174990300	25650	25650	25650	25650	0
242	20231215	160600	174990300	25650	25650	25650	25650	83
243	20231215	160500	174990300	25650	25650	25650	25650	0
244	20231215	160400	174990300	25650	25650	25650	25650	0
245	20231215	160300	174990300	25650	25650	25650	25650	0
246	20231215	160200	174990300	25650	25650	25650	25650	0
247	20231215	160100	174990300	25650	25650	25650	25650	0
248	20231215	160000	174990300	25650	25650	25650	25650	0
249	20231215	155900	174990300	25650	25650	25650	25650	0
250	20231215	155800	174990300	25650	25650	25650	25650	0
251	20231215	155700	174990300	25650	25650	25650	25650	0
252	20231215	155600	174990300	25650	25650	25650	25650	0
253	20231215	155500	174990300	25650	25650	25650	25650	0
254	20231215	155400	174990300	25650	25650	25650	25650	0
255	20231215	155300	174990300	25650	25650	25650	25650	0
256	20231215	155200	174990300	25650	25650	25650	25650	0
257	20231215	155100	174990300	25650	25650	25650	25650	0
258	20231215	155000	174990300	25650	25650	25650	25650	0
259	20231215	154900	174990300	25650	25650	25650	25650	0
260	20231215	154800	174990300	25650	25650	25650	25650	0
261	20231215	154700	174990300	25650	25650	25650	25650	0
262	20231215	154600	174990300	25650	25650	25650	25650	0
263	20231215	154500	174990300	25650	25650	25650	25650	0
264	20231215	154400	174990300	25650	25650	25650	25650	0
265	20231215	154300	174990300	25650	25650	25650	25650	0
266	20231215	154200	174990300	25650	25650	25650	25650	0
267	20231215	154100	174990300	25650	25650	25650	25650	0
268	20231215	154000	174990300	25650	25650	25650	25650	0
269	20231215	153900	174990300	25650	25650	25650	25650	0
270	20231215	153800	174990300	25650	25650	25650	25650	0
271	20231215	153700	174990300	25650	25650	25650	25650	0
272	20231215	153600	174990300	25650	25650	25650	25650	83
273	20231215	153500	174990300	25650	25650	25650	25650	0
274	20231215	153400	174990300	25650	25650	25650	25650	0
275	20231215	153300	174990300	25650	25650	25650	25650	0
276	20231215	153200	174990300	25650	25650	25650	25650	0
277	20231215	153100	174990300	25650	25650	25650	25650	0
278	20231215	153000	174990300	25650	25650	25650	25650	83
279	20231215	152900	172861350	25650	25650	25650	25650	0
280	20231215	152800	172861350	25650	25650	25650	25650	0
281	20231215	152700	172861350	25650	25650	25650	25650	0
282	20231215	152600	172861350	25650	25650	25650	25650	0
283	20231215	152500	172861350	25650	25650	25650	25650	0
284	20231215	152400	172861350	25650	25650	25650	25650	0
285	20231215	152300	172861350	25650	25650	25650	25650	0
286	20231215	152200	172861350	25650	25650	25650	25650	0
287	20231215	152100	172861350	25650	25650	25650	25650	0
288	20231215	152000	172861350	25650	25650	25650	25650	0
289	20231215	151900	172861350	25650	25650	25650	25550	17
290	20231215	151800	172426300	25600	25600	25650	25600	9
291	20231215	151700	172195850	25650	25650	25650	25600	243
292	20231215	151600	165974950	25650	25650	25650	25650	0
293	20231215	151500	165974950	25650	25650	25650	25650	0
294	20231215	151400	165974950	25650	25650	25650	25650	0
295	20231215	151300	165974950	25650	25650	25650	25650	0
296	20231215	151200	165974950	25650	25650	25650	25650	2
297	20231215	151100	165923650	25650	25650	25650	25650	0
298	20231215	151000	165923650	25650	25650	25650	25650	0
299	20231215	150900	165923650	25650	25650	25650	25650	2
300	20231215	150800	165872350	25650	25650	25650	25650	0
301	20231215	150700	165872350	25650	25650	25650	25650	0
302	20231215	150600	165872350	25650	25650	25650	25650	0
303	20231215	150500	165872350	25650	25500	25650	25500	48
304	20231215	150400	164648200	25550	25550	25550	25550	2
305	20231215	150300	164597100	25550	25550	25550	25550	0
306	20231215	150200	164597100	25550	25550	25550	25550	0
307	20231215	150100	164597100	25550	25550	25550	25550	0
308	20231215	150000	164597100	25550	25550	25550	25550	0
309	20231215	145900	164597100	25550	25550	25550	25550	0
310	20231215	145800	164597100	25550	25550	25550	25550	1
311	20231215	145700	164571550	25550	25550	25550	25550	6
312	20231215	145600	164418250	25600	25600	25600	25600	0
313	20231215	145500	164418250	25600	25600	25600	25600	0
314	20231215	145400	164418250	25600	25600	25600	25600	0
315	20231215	145300	164418250	25600	25600	25600	25600	0
316	20231215	145200	164418250	25600	25600	25600	25600	0
317	20231215	145100	164418250	25600	25600	25600	25600	1
318	20231215	145000	164392650	25550	25550	25550	25550	5
319	20231215	144900	164264900	25600	25600	25600	25600	1
320	20231215	144800	164239300	25550	25550	25550	25550	0
321	20231215	144700	164239300	25550	25550	25550	25550	15
322	20231215	144600	163856050	25650	25650	25650	25650	0
323	20231215	144500	163856050	25650	25650	25650	25650	0
324	20231215	144400	163856050	25650	25600	25650	25600	5
325	20231215	144300	163728000	25650	25650	25650	25650	0
326	20231215	144200	163728000	25650	25650	25650	25650	0
327	20231215	144100	163728000	25650	25650	25650	25650	0
328	20231215	144000	163728000	25650	25650	25650	25650	0
329	20231215	143900	163728000	25650	25650	25650	25650	0
330	20231215	143800	163728000	25650	25650	25650	25650	0
331	20231215	143700	163728000	25650	25650	25650	25650	0
332	20231215	143600	163728000	25650	25600	25650	25550	177
333	20231215	143500	159203400	25650	25650	25650	25650	0
334	20231215	143400	159203400	25650	25650	25650	25650	0
335	20231215	143300	159203400	25650	25650	25650	25650	0
336	20231215	143200	159203400	25650	25650	25650	25650	0
337	20231215	143100	159203400	25650	25650	25650	25650	0
338	20231215	143000	159203400	25650	25650	25650	25650	0
339	20231215	142900	159203400	25650	25650	25650	25650	1
340	20231215	142800	159177750	25650	25650	25650	25650	1
341	20231215	142700	159152100	25550	25550	25550	25550	1
342	20231215	142600	159126550	25650	25650	25650	25650	0
343	20231215	142500	159126550	25650	25650	25650	25650	0
344	20231215	142400	159126550	25650	25600	25650	25600	9
345	20231215	142300	158896100	25650	25650	25650	25650	9
346	20231215	142200	158665250	25600	25600	25600	25600	2
347	20231215	142100	158614050	25650	25650	25650	25650	0
348	20231215	142000	158614050	25650	25650	25650	25650	0
349	20231215	141900	158614050	25650	25650	25650	25650	1
350	20231215	141800	158588400	25550	25550	25550	25550	0
351	20231215	141700	158588400	25550	25550	25550	25550	60
352	20231215	141600	157055400	25650	25650	25650	25650	0
353	20231215	141500	157055400	25650	25650	25650	25650	0
354	20231215	141400	157055400	25650	25650	25650	25650	0
355	20231215	141300	157055400	25650	25650	25650	25650	0
356	20231215	141200	157055400	25650	25650	25650	25650	0
357	20231215	141100	157055400	25650	25650	25650	25650	0
358	20231215	141000	157055400	25650	25650	25650	25600	73
359	20231215	140900	155186450	25650	25650	25650	25650	0
360	20231215	140800	155186450	25650	25650	25650	25650	0
361	20231215	140700	155186450	25650	25650	25650	25650	0
362	20231215	140600	155186450	25650	25650	25650	25650	0
363	20231215	140500	155186450	25650	25650	25650	25650	0
364	20231215	140400	155186450	25650	25650	25650	25650	0
365	20231215	140300	155186450	25650	25650	25650	25650	1
366	20231215	140200	155160800	25650	25650	25650	25650	1
367	20231215	140100	155135150	25650	25650	25650	25650	0
368	20231215	140000	155135150	25650	25650	25650	25650	0
369	20231215	135900	155135150	25650	25650	25650	25650	0
370	20231215	135800	155135150	25650	25650	25650	25650	0
371	20231215	135700	155135150	25650	25650	25650	25650	11
372	20231215	135600	154853000	25650	25650	25650	25650	0
373	20231215	135500	154853000	25650	25650	25650	25650	0
374	20231215	135400	154853000	25650	25650	25650	25650	87
375	20231215	135300	152621450	25700	25700	25700	25700	0
376	20231215	135200	152621450	25700	25700	25700	25700	0
377	20231215	135100	152621450	25700	25700	25700	25700	0
378	20231215	135000	152621450	25700	25700	25700	25700	0
379	20231215	134900	152621450	25700	25700	25700	25700	0
380	20231215	134800	152621450	25700	25700	25700	25700	0
381	20231215	134700	152621450	25700	25700	25700	25700	15
382	20231215	134600	152235950	25700	25700	25700	25700	0
383	20231215	134500	152235950	25700	25700	25700	25700	0
384	20231215	134400	152235950	25700	25700	25700	25700	21
385	20231215	134300	151696250	25650	25650	25650	25650	154
386	20231215	134200	147746150	25650	25650	25650	25650	20
387	20231215	134100	147233150	25650	25650	25650	25650	102
388	20231215	134000	144616850	25700	25700	25700	25700	0
389	20231215	133900	144616850	25700	25700	25700	25700	0
390	20231215	133800	144616850	25700	25650	25700	25650	47
391	20231215	133700	143409000	25700	25700	25700	25700	0
392	20231215	133600	143409000	25700	25700	25700	25700	1
393	20231215	133500	143383300	25650	25650	25650	25650	0
394	20231215	133400	143383300	25650	25650	25650	25650	0
395	20231215	133300	143383300	25650	25650	25650	25650	3
396	20231215	133200	143306350	25600	25600	25600	25600	0
397	20231215	133100	143306350	25600	25600	25600	25600	0
398	20231215	133000	143306350	25600	25600	25600	25600	0
399	20231215	132900	143306350	25600	25600	25600	25600	0
400	20231215	132800	143306350	25600	25600	25600	25600	0
401	20231215	132700	143306350	25600	25600	25600	25600	0
402	20231215	132600	143306350	25600	25600	25600	25600	0
403	20231215	132500	143306350	25600	25600	25600	25600	0
404	20231215	132400	143306350	25600	25600	25600	25600	0
405	20231215	132300	143306350	25600	25600	25600	25600	0
406	20231215	132200	143306350	25600	25600	25600	25600	0
407	20231215	132100	143306350	25600	25600	25600	25600	0
408	20231215	132000	143306350	25600	25600	25600	25600	0
409	20231215	131900	143306350	25600	25600	25600	25600	0
410	20231215	131800	143306350	25600	25600	25600	25600	0
411	20231215	131700	143306350	25600	25600	25600	25600	0
412	20231215	131600	143306350	25600	25600	25600	25600	0
413	20231215	131500	143306350	25600	25600	25600	25600	0
414	20231215	131400	143306350	25600	25600	25600	25600	0
415	20231215	131300	143306350	25600	25600	25600	25600	1
416	20231215	131200	143280750	25650	25650	25650	25650	0
417	20231215	131100	143280750	25650	25650	25650	25650	0
418	20231215	131000	143280750	25650	25650	25650	25650	0
419	20231215	130900	143280750	25650	25650	25650	25650	0
420	20231215	130800	143280750	25650	25650	25650	25650	0
421	20231215	130700	143280750	25650	25650	25650	25650	10
422	20231215	130600	143024250	25650	25650	25650	25650	20
423	20231215	130500	142511250	25650	25650	25650	25650	0
424	20231215	130400	142511250	25650	25650	25650	25650	27
425	20231215	130300	141818700	25650	25650	25650	25650	0
426	20231215	130200	141818700	25650	25650	25650	25650	2
427	20231215	130100	141767400	25650	25650	25650	25650	0
428	20231215	130000	141767400	25650	25650	25650	25650	0
429	20231215	125900	141767400	25650	25650	25650	25650	137
430	20231215	125800	138253350	25650	25650	25650	25650	0
431	20231215	125700	138253350	25650	25650	25650	25650	6
432	20231215	125600	138099450	25650	25650	25650	25650	20
433	20231215	125500	137586450	25650	25650	25650	25650	0
434	20231215	125400	137586450	25650	25650	25650	25650	5
435	20231215	125300	137458200	25650	25650	25650	25650	1
436	20231215	125200	137432550	25650	25650	25650	25650	38
437	20231215	125100	136457850	25650	25650	25650	25650	0
438	20231215	125000	136457850	25650	25650	25650	25650	0
439	20231215	124900	136457850	25650	25650	25650	25650	0
440	20231215	124800	136457850	25650	25650	25650	25650	0
441	20231215	124700	136457850	25650	25650	25650	25650	0
442	20231215	124600	136457850	25650	25650	25650	25650	21
443	20231215	124500	135919200	25650	25650	25650	25650	0
444	20231215	124400	135919200	25650	25650	25650	25650	1
445	20231215	124300	135893550	25550	25550	25550	25550	0
446	20231215	124200	135893550	25550	25550	25550	25550	0
447	20231215	124100	135893550	25550	25550	25550	25550	0
448	20231215	124000	135893550	25550	25600	25600	25550	169
449	20231215	123900	131570250	25700	25700	25700	25700	0
450	20231215	123800	131570250	25700	25700	25700	25700	0
451	20231215	123700	131570250	25700	25700	25700	25700	0
452	20231215	123600	131570250	25700	25700	25700	25700	0
453	20231215	123500	131570250	25700	25700	25700	25700	0
454	20231215	123400	131570250	25700	25700	25700	25700	0
455	20231215	123300	131570250	25700	25700	25700	25700	0
456	20231215	123200	131570250	25700	25700	25700	25700	0
457	20231215	123100	131570250	25700	25700	25700	25700	1
458	20231215	123000	131544550	25700	25700	25700	25700	0
459	20231215	122900	131544550	25700	25700	25700	25700	0
460	20231215	122800	131544550	25700	25700	25700	25700	0
461	20231215	122700	131544550	25700	25700	25700	25700	0
462	20231215	122600	131544550	25700	25700	25700	25700	0
463	20231215	122500	131544550	25700	25700	25700	25700	0
464	20231215	122400	131544550	25700	25700	25700	25700	0
465	20231215	122300	131544550	25700	25700	25700	25700	0
466	20231215	122200	131544550	25700	25700	25700	25700	0
467	20231215	122100	131544550	25700	25700	25700	25700	0
468	20231215	122000	131544550	25700	25700	25700	25700	126
469	20231215	121900	128306350	25700	25700	25700	25700	0
470	20231215	121800	128306350	25700	25700	25700	25700	0
471	20231215	121700	128306350	25700	25700	25700	25700	0
472	20231215	121600	128306350	25700	25700	25700	25700	0
473	20231215	121500	128306350	25700	25700	25700	25700	0
474	20231215	121400	128306350	25700	25700	25700	25700	0
475	20231215	121300	128306350	25700	25700	25700	25700	0
476	20231215	121200	128306350	25700	25600	25700	25600	10
477	20231215	121100	128050250	25700	25700	25700	25700	0
478	20231215	121000	128050250	25700	25700	25700	25700	0
479	20231215	120900	128050250	25700	25600	25700	25600	12
480	20231215	120800	127742950	25700	25700	25700	25700	0
481	20231215	120700	127742950	25700	25700	25700	25700	0
482	20231215	120600	127742950	25700	25700	25700	25700	0
483	20231215	120500	127742950	25700	25700	25700	25700	1
484	20231215	120400	127717250	25700	25700	25700	25700	0
485	20231215	120300	127717250	25700	25700	25700	25700	1
486	20231215	120200	127691550	25550	25550	25550	25550	0
487	20231215	120100	127691550	25550	25550	25550	25550	0
488	20231215	120000	127691550	25550	25550	25550	25550	0
489	20231215	115900	127691550	25550	25550	25550	25550	0
490	20231215	115800	127691550	25550	25550	25550	25550	0
491	20231215	115700	127691550	25550	25550	25550	25550	0
492	20231215	115600	127691550	25550	25550	25550	25550	40
493	20231215	115500	126669550	25550	25550	25550	25550	61
494	20231215	115400	125111000	25700	25700	25700	25700	0
495	20231215	115300	125111000	25700	25700	25700	25700	0
496	20231215	115200	125111000	25700	25700	25700	25700	0
497	20231215	115100	125111000	25700	25700	25700	25700	0
498	20231215	115000	125111000	25700	25700	25700	25700	0
499	20231215	114900	125111000	25700	25700	25700	25700	0
500	20231215	114800	125111000	25700	25700	25700	25700	0
501	20231215	114700	125111000	25700	25700	25700	25700	1
502	20231215	114600	125085300	25650	25650	25650	25650	1
503	20231215	114500	125059650	25600	25600	25600	25600	0
504	20231215	114400	125059650	25600	25600	25600	25600	0
505	20231215	114300	125059650	25600	25600	25600	25600	40
506	20231215	114200	124035650	25700	25700	25700	25700	0
507	20231215	114100	124035650	25700	25700	25700	25700	6
508	20231215	114000	123881450	25700	25700	25700	25700	0
509	20231215	113900	123881450	25700	25700	25700	25700	0
510	20231215	113800	123881450	25700	25700	25700	25700	0
511	20231215	113700	123881450	25700	25700	25700	25700	0
512	20231215	113600	123881450	25700	25700	25700	25700	1
513	20231215	113500	123855750	25650	25650	25650	25650	0
514	20231215	113400	123855750	25650	25650	25650	25650	2
515	20231215	113300	123804450	25700	25700	25700	25700	0
516	20231215	113200	123804450	25700	25700	25700	25700	1
517	20231215	113100	123778750	25700	25700	25700	25700	0
518	20231215	113000	123778750	25700	25700	25700	25700	0
519	20231215	112900	123778750	25700	25700	25700	25700	0
520	20231215	112800	123778750	25700	25700	25700	25700	0
521	20231215	112700	123778750	25700	25700	25700	25700	0
522	20231215	112600	123778750	25700	25700	25700	25700	0
523	20231215	112500	123778750	25700	25700	25700	25700	2
524	20231215	112400	123727350	25700	25700	25700	25700	0
525	20231215	112300	123727350	25700	25700	25700	25700	0
526	20231215	112200	123727350	25700	25700	25700	25700	0
527	20231215	112100	123727350	25700	25700	25700	25700	0
528	20231215	112000	123727350	25700	25700	25700	25700	0
529	20231215	111900	123727350	25700	25700	25700	25700	0
530	20231215	111800	123727350	25700	25700	25700	25700	0
531	20231215	111700	123727350	25700	25700	25700	25700	0
532	20231215	111600	123727350	25700	25700	25700	25700	40
533	20231215	111500	122699350	25700	25700	25700	25700	22
534	20231215	111400	122133950	25700	25700	25700	25700	75
535	20231215	111300	120206450	25700	25700	25700	25700	0
536	20231215	111200	120206450	25700	25700	25700	25700	0
537	20231215	111100	120206450	25700	25700	25700	25700	0
538	20231215	111000	120206450	25700	25700	25700	25700	0
539	20231215	110900	120206450	25700	25600	25700	25550	1001
540	20231215	110800	94626100	25600	25600	25600	25600	0
541	20231215	110700	94626100	25600	25600	25600	25600	100
542	20231215	110600	92066100	25700	25700	25700	25700	0
543	20231215	110500	92066100	25700	25700	25700	25700	0
544	20231215	110400	92066100	25700	25700	25700	25700	0
545	20231215	110300	92066100	25700	25700	25700	25700	0
546	20231215	110200	92066100	25700	25700	25700	25700	0
547	20231215	110100	92066100	25700	25700	25700	25700	0
548	20231215	110000	92066100	25700	25700	25700	25700	0
549	20231215	105900	92066100	25700	25700	25700	25700	1
550	20231215	105800	92040400	25700	25700	25700	25700	4
551	20231215	105700	91937600	25700	25700	25700	25700	0
552	20231215	105600	91937600	25700	25700	25700	25700	0
553	20231215	105500	91937600	25700	25700	25700	25700	0
554	20231215	105400	91937600	25700	25700	25700	25700	5
555	20231215	105300	91809100	25700	25700	25700	25700	0
556	20231215	105200	91809100	25700	25700	25700	25700	0
557	20231215	105100	91809100	25700	25700	25700	25700	0
558	20231215	105000	91809100	25700	25700	25700	25700	0
559	20231215	104900	91809100	25700	25700	25700	25700	0
560	20231215	104800	91809100	25700	25700	25700	25700	0
561	20231215	104700	91809100	25700	25700	25700	25700	0
562	20231215	104600	91809100	25700	25700	25700	25700	0
563	20231215	104500	91809100	25700	25700	25700	25700	0
564	20231215	104400	91809100	25700	25700	25700	25700	0
565	20231215	104300	91809100	25700	25700	25700	25700	10
566	20231215	104200	91552100	25700	25700	25700	25700	0
567	20231215	104100	91552100	25700	25650	25700	25650	165
568	20231215	104000	87316900	25650	25650	25650	25650	318
569	20231215	103900	79160200	25650	25650	25650	25650	2
570	20231215	103800	79108900	25700	25650	25700	25650	926
571	20231215	103700	55354800	25650	25650	25650	25650	0
572	20231215	103600	55354800	25650	25650	25650	25650	158
573	20231215	103500	51302100	25650	25650	25650	25650	0
574	20231215	103400	51302100	25650	25650	25650	25650	0
575	20231215	103300	51302100	25650	25650	25650	25650	1
576	20231215	103200	51276450	25650	25650	25650	25650	0
577	20231215	103100	51276450	25650	25650	25650	25650	0
578	20231215	103000	51276450	25650	25650	25650	25650	0
579	20231215	102900	51276450	25650	25650	25650	25650	0
580	20231215	102800	51276450	25650	25650	25650	25650	0
581	20231215	102700	51276450	25650	25650	25650	25650	0
582	20231215	102600	51276450	25650	25650	25650	25650	10
583	20231215	102500	51019950	25650	25650	25650	25650	0
584	20231215	102400	51019950	25650	25650	25650	25650	0
585	20231215	102300	51019950	25650	25650	25650	25650	0
586	20231215	102200	51019950	25650	25650	25650	25650	0
587	20231215	102100	51019950	25650	25650	25650	25650	1
588	20231215	102000	50994300	25550	25550	25550	25550	8
589	20231215	101900	50789900	25650	25650	25650	25650	0
590	20231215	101800	50789900	25650	25650	25650	25650	1
591	20231215	101700	50764250	25550	25550	25550	25550	0
592	20231215	101600	50764250	25550	25600	25600	25550	11
593	20231215	101500	50482700	25650	25650	25650	25650	0
594	20231215	101400	50482700	25650	25650	25650	25650	0
595	20231215	101300	50482700	25650	25650	25650	25650	0
596	20231215	101200	50482700	25650	25650	25650	25650	21
597	20231215	101100	49944050	25650	25650	25650	25650	0
598	20231215	101000	49944050	25650	25650	25650	25650	1
599	20231215	100900	49918400	25650	25650	25650	25650	0
600	20231215	100800	49918400	25650	25600	25650	25600	12
601	20231215	100700	49611100	25650	25600	25650	25600	8
602	20231215	100600	49406250	25650	25650	25650	25650	2
603	20231215	100500	49354950	25650	25600	25650	25550	117
604	20231215	100400	46364600	25650	25650	25650	25650	0
605	20231215	100300	46364600	25650	25650	25650	25650	0
606	20231215	100200	46364600	25650	25650	25650	25650	0
607	20231215	100100	46364600	25650	25550	25650	25550	61
608	20231215	100000	44805950	25650	25650	25650	25650	0
609	20231215	095900	44805950	25650	25650	25650	25650	0
610	20231215	095800	44805950	25650	25600	25650	25600	31
611	20231215	095700	44012300	25500	25500	25500	25500	10
612	20231215	095600	43757300	25500	25500	25500	25500	2
613	20231215	095500	43706300	25450	25450	25450	25450	0
614	20231215	095400	43706300	25450	25450	25450	25450	0
615	20231215	095300	43706300	25450	25450	25450	25450	0
616	20231215	095200	43706300	25450	25450	25450	25100	392
617	20231215	095100	33815700	25650	25650	25650	25650	0
618	20231215	095000	33815700	25650	25650	25650	25650	0
619	20231215	094900	33815700	25650	25650	25650	25650	0
620	20231215	094800	33815700	25650	25650	25650	25650	0
621	20231215	094700	33815700	25650	25650	25650	25650	0
622	20231215	094600	33815700	25650	25650	25650	25650	0
623	20231215	094500	33815700	25650	25650	25650	25650	0
624	20231215	094400	33815700	25650	25650	25650	25650	0
625	20231215	094300	33815700	25650	25650	25650	25650	0
626	20231215	094200	33815700	25650	25650	25650	25650	5
627	20231215	094100	33687450	25700	25700	25700	25700	0
628	20231215	094000	33687450	25700	25700	25700	25700	0
629	20231215	093900	33687450	25700	25700	25700	25700	0
630	20231215	093800	33687450	25700	25700	25700	25700	0
631	20231215	093700	33687450	25700	25700	25700	25700	0
632	20231215	093600	33687450	25700	25700	25700	25700	0
633	20231215	093500	33687450	25700	25700	25700	25700	0
634	20231215	093400	33687450	25700	25550	25700	25350	202
635	20231215	093300	28553000	25700	25700	25700	25700	1
636	20231215	093200	28527300	25550	25550	25550	25550	196
637	20231215	093100	23519500	25700	25700	25700	25700	0
638	20231215	093000	23519500	25700	25700	25700	25700	10
639	20231215	092900	23262500	25700	25700	25700	25700	1
640	20231215	092800	23236800	25550	25600	25600	25550	650
641	20231215	092700	6629100	25700	25700	25700	25700	1
642	20231215	092600	6603400	25550	25550	25550	25550	6
643	20231215	092500	6450100	25700	25700	25700	25700	0
644	20231215	092400	6450100	25700	25550	25700	25550	2
645	20231215	092300	6398850	25700	25600	25700	25600	10
646	20231215	092200	6142750	25650	25650	25650	25650	4
647	20231215	092100	6040150	25750	25750	25750	25750	0
648	20231215	092000	6040150	25750	25750	25750	25750	5
649	20231215	091900	5911400	25800	25800	25800	25600	37
650	20231215	091800	4962800	25800	25800	25800	25800	0
651	20231215	091700	4962800	25800	25800	25800	25800	0
652	20231215	091600	4962800	25800	25750	25800	25750	138
653	20231215	091500	1409250	25750	25750	25750	25750	0
654	20231215	091400	1409250	25750	25750	25750	25750	0
655	20231215	091300	1409250	25750	25750	25750	25750	0
656	20231215	091200	1409250	25750	25750	25750	25750	0
657	20231215	091100	1409250	25750	25750	25750	25750	0
658	20231215	091000	1409250	25750	25750	25750	25750	0
659	20231215	090900	1409250	25750	25750	25750	25750	0
660	20231215	090800	1409250	25750	25750	25750	25750	4
661	20231215	090700	1306250	25750	25650	25750	25650	11
662	20231215	090600	1024000	25750	25750	25750	25750	0
663	20231215	090500	1024000	25750	25750	25750	25750	0
664	20231215	090400	1024000	25750	25500	25750	25500	19
665	20231215	090300	538650	25650	25650	25650	25650	5
666	20231215	090200	410400	25650	25650	25650	25650	10
667	20231215	090100	153900	25650	25650	25650	25650	0
668	20231215	090000	153900	25650	25650	25650	25650	6