KissMeData/248170/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	204700	288015450	27050	27050	27050	27050	205
3	20231218	204600	288015450	27050	27050	27050	27050	0
4	20231218	204500	288015450	27050	27050	27050	27050	0
5	20231218	204400	288015450	27050	27050	27050	27050	0
6	20231218	204300	288015450	27050	27050	27050	27050	0
7	20231218	204200	288015450	27050	27050	27050	27050	0
8	20231218	204100	288015450	27050	27050	27050	27050	0
9	20231218	204000	288015450	27050	27050	27050	27050	0
10	20231218	203900	288015450	27050	27050	27050	27050	0
11	20231218	203800	288015450	27050	27050	27050	27050	0
12	20231218	203700	288015450	27050	27050	27050	27050	0
13	20231218	203600	288015450	27050	27050	27050	27050	0
14	20231218	203500	288015450	27050	27050	27050	27050	0
15	20231218	203400	288015450	27050	27050	27050	27050	0
16	20231218	203300	288015450	27050	27050	27050	27050	0
17	20231218	203200	288015450	27050	27050	27050	27050	0
18	20231218	203100	288015450	27050	27050	27050	27050	0
19	20231218	203000	288015450	27050	27050	27050	27050	0
20	20231218	202900	288015450	27050	27050	27050	27050	0
21	20231218	202800	288015450	27050	27050	27050	27050	0
22	20231218	202700	288015450	27050	27050	27050	27050	0
23	20231218	202600	288015450	27050	27050	27050	27050	0
24	20231218	202500	288015450	27050	27050	27050	27050	0
25	20231218	202400	288015450	27050	27050	27050	27050	0
26	20231218	202300	288015450	27050	27050	27050	27050	0
27	20231218	202200	288015450	27050	27050	27050	27050	0
28	20231218	202100	288015450	27050	27050	27050	27050	0
29	20231218	202000	288015450	27050	27050	27050	27050	0
30	20231218	201900	288015450	27050	27050	27050	27050	0
31	20231218	201800	288015450	27050	27050	27050	27050	0
32	20231218	201700	288015450	27050	27050	27050	27050	205
33	20231218	201600	288015450	27050	27050	27050	27050	0
34	20231218	201500	288015450	27050	27050	27050	27050	0
35	20231218	201400	288015450	27050	27050	27050	27050	0
36	20231218	201300	288015450	27050	27050	27050	27050	0
37	20231218	201200	288015450	27050	27050	27050	27050	0
38	20231218	201100	288015450	27050	27050	27050	27050	0
39	20231218	201000	288015450	27050	27050	27050	27050	0
40	20231218	200900	288015450	27050	27050	27050	27050	0
41	20231218	200800	288015450	27050	27050	27050	27050	0
42	20231218	200700	288015450	27050	27050	27050	27050	0
43	20231218	200600	288015450	27050	27050	27050	27050	0
44	20231218	200500	288015450	27050	27050	27050	27050	0
45	20231218	200400	288015450	27050	27050	27050	27050	0
46	20231218	200300	288015450	27050	27050	27050	27050	0
47	20231218	200200	288015450	27050	27050	27050	27050	0
48	20231218	200100	288015450	27050	27050	27050	27050	0
49	20231218	200000	288015450	27050	27050	27050	27050	0
50	20231218	195900	288015450	27050	27050	27050	27050	0
51	20231218	195800	288015450	27050	27050	27050	27050	0
52	20231218	195700	288015450	27050	27050	27050	27050	0
53	20231218	195600	288015450	27050	27050	27050	27050	0
54	20231218	195500	288015450	27050	27050	27050	27050	0
55	20231218	195400	288015450	27050	27050	27050	27050	0
56	20231218	195300	288015450	27050	27050	27050	27050	0
57	20231218	195200	288015450	27050	27050	27050	27050	0
58	20231218	195100	288015450	27050	27050	27050	27050	0
59	20231218	195000	288015450	27050	27050	27050	27050	0
60	20231218	194900	288015450	27050	27050	27050	27050	0
61	20231218	194800	288015450	27050	27050	27050	27050	0
62	20231218	194700	288015450	27050	27050	27050	27050	205
63	20231218	194600	288015450	27050	27050	27050	27050	0
64	20231218	194500	288015450	27050	27050	27050	27050	0
65	20231218	194400	288015450	27050	27050	27050	27050	0
66	20231218	194300	288015450	27050	27050	27050	27050	0
67	20231218	194200	288015450	27050	27050	27050	27050	0
68	20231218	194100	288015450	27050	27050	27050	27050	0
69	20231218	194000	288015450	27050	27050	27050	27050	0
70	20231218	193900	288015450	27050	27050	27050	27050	0
71	20231218	193800	288015450	27050	27050	27050	27050	0
72	20231218	193700	288015450	27050	27050	27050	27050	0
73	20231218	193600	288015450	27050	27050	27050	27050	0
74	20231218	193500	288015450	27050	27050	27050	27050	0
75	20231218	193400	288015450	27050	27050	27050	27050	0
76	20231218	193300	288015450	27050	27050	27050	27050	0
77	20231218	193200	288015450	27050	27050	27050	27050	0
78	20231218	193100	288015450	27050	27050	27050	27050	0
79	20231218	193000	288015450	27050	27050	27050	27050	0
80	20231218	192900	288015450	27050	27050	27050	27050	0
81	20231218	192800	288015450	27050	27050	27050	27050	0
82	20231218	192700	288015450	27050	27050	27050	27050	0
83	20231218	192600	288015450	27050	27050	27050	27050	0
84	20231218	192500	288015450	27050	27050	27050	27050	0
85	20231218	192400	288015450	27050	27050	27050	27050	0
86	20231218	192300	288015450	27050	27050	27050	27050	0
87	20231218	192200	288015450	27050	27050	27050	27050	0
88	20231218	192100	288015450	27050	27050	27050	27050	0
89	20231218	192000	288015450	27050	27050	27050	27050	0
90	20231218	191900	288015450	27050	27050	27050	27050	0
91	20231218	191800	288015450	27050	27050	27050	27050	0
92	20231218	191700	288015450	27050	27050	27050	27050	205
93	20231218	191600	288015450	27050	27050	27050	27050	0
94	20231218	191500	288015450	27050	27050	27050	27050	0
95	20231218	191400	288015450	27050	27050	27050	27050	0
96	20231218	191300	288015450	27050	27050	27050	27050	0
97	20231218	191200	288015450	27050	27050	27050	27050	0
98	20231218	191100	288015450	27050	27050	27050	27050	0
99	20231218	191000	288015450	27050	27050	27050	27050	0
100	20231218	190900	288015450	27050	27050	27050	27050	0
101	20231218	190800	288015450	27050	27050	27050	27050	0
102	20231218	190700	288015450	27050	27050	27050	27050	0
103	20231218	190600	288015450	27050	27050	27050	27050	0
104	20231218	190500	288015450	27050	27050	27050	27050	0
105	20231218	190400	288015450	27050	27050	27050	27050	0
106	20231218	190300	288015450	27050	27050	27050	27050	0
107	20231218	190200	288015450	27050	27050	27050	27050	0
108	20231218	190100	288015450	27050	27050	27050	27050	0
109	20231218	190000	288015450	27050	27050	27050	27050	0
110	20231218	185900	288015450	27050	27050	27050	27050	0
111	20231218	185800	288015450	27050	27050	27050	27050	0
112	20231218	185700	288015450	27050	27050	27050	27050	0
113	20231218	185600	288015450	27050	27050	27050	27050	0
114	20231218	185500	288015450	27050	27050	27050	27050	0
115	20231218	185400	288015450	27050	27050	27050	27050	0
116	20231218	185300	288015450	27050	27050	27050	27050	0
117	20231218	185200	288015450	27050	27050	27050	27050	0
118	20231218	185100	288015450	27050	27050	27050	27050	0
119	20231218	185000	288015450	27050	27050	27050	27050	0
120	20231218	184900	288015450	27050	27050	27050	27050	0
121	20231218	184800	288015450	27050	27050	27050	27050	0
122	20231218	184700	288015450	27050	27050	27050	27050	205
123	20231218	184600	288015450	27050	27050	27050	27050	0
124	20231218	184500	288015450	27050	27050	27050	27050	0
125	20231218	184400	288015450	27050	27050	27050	27050	0
126	20231218	184300	288015450	27050	27050	27050	27050	0
127	20231218	184200	288015450	27050	27050	27050	27050	0
128	20231218	184100	288015450	27050	27050	27050	27050	0
129	20231218	184000	288015450	27050	27050	27050	27050	0
130	20231218	183900	288015450	27050	27050	27050	27050	0
131	20231218	183800	288015450	27050	27050	27050	27050	0
132	20231218	183700	288015450	27050	27050	27050	27050	0
133	20231218	183600	288015450	27050	27050	27050	27050	0
134	20231218	183500	288015450	27050	27050	27050	27050	0
135	20231218	183400	288015450	27050	27050	27050	27050	0
136	20231218	183300	288015450	27050	27050	27050	27050	0
137	20231218	183200	288015450	27050	27050	27050	27050	0
138	20231218	183100	288015450	27050	27050	27050	27050	0
139	20231218	183000	288015450	27050	27050	27050	27050	0
140	20231218	182900	288015450	27050	27050	27050	27050	0
141	20231218	182800	288015450	27050	27050	27050	27050	0
142	20231218	182700	288015450	27050	27050	27050	27050	0
143	20231218	182600	288015450	27050	27050	27050	27050	0
144	20231218	182500	288015450	27050	27050	27050	27050	0
145	20231218	182400	288015450	27050	27050	27050	27050	0
146	20231218	182300	288015450	27050	27050	27050	27050	0
147	20231218	182200	288015450	27050	27050	27050	27050	0
148	20231218	182100	288015450	27050	27050	27050	27050	0
149	20231218	182000	288015450	27050	27050	27050	27050	0
150	20231218	181900	288015450	27050	27050	27050	27050	0
151	20231218	181800	288015450	27050	27050	27050	27050	0
152	20231218	181700	288015450	27050	27050	27050	27050	205
153	20231218	181600	288015450	27050	27050	27050	27050	0
154	20231218	181500	288015450	27050	27050	27050	27050	0
155	20231218	181400	288015450	27050	27050	27050	27050	0
156	20231218	181300	288015450	27050	27050	27050	27050	0
157	20231218	181200	288015450	27050	27050	27050	27050	0
158	20231218	181100	288015450	27050	27050	27050	27050	0
159	20231218	181000	288015450	27050	27050	27050	27050	0
160	20231218	180900	288015450	27050	27050	27050	27050	0
161	20231218	180800	288015450	27050	27050	27050	27050	0
162	20231218	180700	288015450	27050	27050	27050	27050	0
163	20231218	180600	288015450	27050	27050	27050	27050	0
164	20231218	180500	288015450	27050	27050	27050	27050	0
165	20231218	180400	288015450	27050	27050	27050	27050	0
166	20231218	180300	288015450	27050	27050	27050	27050	0
167	20231218	180200	288015450	27050	27050	27050	27050	0
168	20231218	180100	288015450	27050	27050	27050	27050	0
169	20231218	180000	288015450	27050	27050	27050	27050	0
170	20231218	175900	288015450	27050	27050	27050	27050	0
171	20231218	175800	288015450	27050	27050	27050	27050	0
172	20231218	175700	288015450	27050	27050	27050	27050	0
173	20231218	175600	288015450	27050	27050	27050	27050	0
174	20231218	175500	288015450	27050	27050	27050	27050	0
175	20231218	175400	288015450	27050	27050	27050	27050	0
176	20231218	175300	288015450	27050	27050	27050	27050	0
177	20231218	175200	288015450	27050	27050	27050	27050	0
178	20231218	175100	288015450	27050	27050	27050	27050	0
179	20231218	175000	288015450	27050	27050	27050	27050	0
180	20231218	174900	288015450	27050	27050	27050	27050	0
181	20231218	174800	288015450	27050	27050	27050	27050	0
182	20231218	174700	288015450	27050	27050	27050	27050	205
183	20231218	174600	288015450	27050	27050	27050	27050	0
184	20231218	174500	288015450	27050	27050	27050	27050	0
185	20231218	174400	288015450	27050	27050	27050	27050	0
186	20231218	174300	288015450	27050	27050	27050	27050	0
187	20231218	174200	288015450	27050	27050	27050	27050	0
188	20231218	174100	288015450	27050	27050	27050	27050	0
189	20231218	174000	288015450	27050	27050	27050	27050	0
190	20231218	173900	288015450	27050	27050	27050	27050	0
191	20231218	173800	288015450	27050	27050	27050	27050	0
192	20231218	173700	288015450	27050	27050	27050	27050	0
193	20231218	173600	288015450	27050	27050	27050	27050	0
194	20231218	173500	288015450	27050	27050	27050	27050	0
195	20231218	173400	288015450	27050	27050	27050	27050	0
196	20231218	173300	288015450	27050	27050	27050	27050	0
197	20231218	173200	288015450	27050	27050	27050	27050	0
198	20231218	173100	288015450	27050	27050	27050	27050	0
199	20231218	173000	288015450	27050	27050	27050	27050	0
200	20231218	172900	288015450	27050	27050	27050	27050	0
201	20231218	172800	288015450	27050	27050	27050	27050	0
202	20231218	172700	288015450	27050	27050	27050	27050	0
203	20231218	172600	288015450	27050	27050	27050	27050	0
204	20231218	172500	288015450	27050	27050	27050	27050	0
205	20231218	172400	288015450	27050	27050	27050	27050	0
206	20231218	172300	288015450	27050	27050	27050	27050	0
207	20231218	172200	288015450	27050	27050	27050	27050	0
208	20231218	172100	288015450	27050	27050	27050	27050	0
209	20231218	172000	288015450	27050	27050	27050	27050	0
210	20231218	171900	288015450	27050	27050	27050	27050	0
211	20231218	171800	288015450	27050	27050	27050	27050	0
212	20231218	171700	288015450	27050	27050	27050	27050	205
213	20231218	171600	288015450	27050	27050	27050	27050	0
214	20231218	171500	288015450	27050	27050	27050	27050	0
215	20231218	171400	288015450	27050	27050	27050	27050	0
216	20231218	171300	288015450	27050	27050	27050	27050	0
217	20231218	171200	288015450	27050	27050	27050	27050	0
218	20231218	171100	288015450	27050	27050	27050	27050	0
219	20231218	171000	288015450	27050	27050	27050	27050	0
220	20231218	170900	288015450	27050	27050	27050	27050	0
221	20231218	170800	288015450	27050	27050	27050	27050	0
222	20231218	170700	288015450	27050	27050	27050	27050	0
223	20231218	170600	288015450	27050	27050	27050	27050	0
224	20231218	170500	288015450	27050	27050	27050	27050	0
225	20231218	170400	288015450	27050	27050	27050	27050	0
226	20231218	170300	288015450	27050	27050	27050	27050	0
227	20231218	170200	288015450	27050	27050	27050	27050	0
228	20231218	170100	288015450	27050	27050	27050	27050	0
229	20231218	170000	288015450	27050	27050	27050	27050	0
230	20231218	165900	288015450	27050	27050	27050	27050	0
231	20231218	165800	288015450	27050	27050	27050	27050	0
232	20231218	165700	288015450	27050	27050	27050	27050	0
233	20231218	165600	288015450	27050	27050	27050	27050	0
234	20231218	165500	288015450	27050	27050	27050	27050	0
235	20231218	165400	288015450	27050	27050	27050	27050	0
236	20231218	165300	288015450	27050	27050	27050	27050	0
237	20231218	165200	288015450	27050	27050	27050	27050	0
238	20231218	165100	288015450	27050	27050	27050	27050	0
239	20231218	165000	288015450	27050	27050	27050	27050	0
240	20231218	164900	288015450	27050	27050	27050	27050	0
241	20231218	164800	288015450	27050	27050	27050	27050	0
242	20231218	164700	288015450	27050	27050	27050	27050	205
243	20231218	164600	288015450	27050	27050	27050	27050	0
244	20231218	164500	288015450	27050	27050	27050	27050	0
245	20231218	164400	288015450	27050	27050	27050	27050	0
246	20231218	164300	288015450	27050	27050	27050	27050	0
247	20231218	164200	288015450	27050	27050	27050	27050	0
248	20231218	164100	288015450	27050	27050	27050	27050	0
249	20231218	164000	288015450	27050	27050	27050	27050	0
250	20231218	163900	288015450	27050	27050	27050	27050	0
251	20231218	163800	288015450	27050	27050	27050	27050	0
252	20231218	163700	288015450	27050	27050	27050	27050	0
253	20231218	163600	288015450	27050	27050	27050	27050	0
254	20231218	163500	288015450	27050	27050	27050	27050	0
255	20231218	163400	288015450	27050	27050	27050	27050	0
256	20231218	163300	288015450	27050	27050	27050	27050	0
257	20231218	163200	288015450	27050	27050	27050	27050	0
258	20231218	163100	288015450	27050	27050	27050	27050	0
259	20231218	163000	288015450	27050	27050	27050	27050	0
260	20231218	162900	288015450	27050	27050	27050	27050	0
261	20231218	162800	288015450	27050	27050	27050	27050	0
262	20231218	162700	288015450	27050	27050	27050	27050	0
263	20231218	162600	288015450	27050	27050	27050	27050	0
264	20231218	162500	288015450	27050	27050	27050	27050	0
265	20231218	162400	288015450	27050	27050	27050	27050	0
266	20231218	162300	288015450	27050	27050	27050	27050	0
267	20231218	162200	288015450	27050	27050	27050	27050	0
268	20231218	162100	288015450	27050	27050	27050	27050	0
269	20231218	162000	288015450	27050	27050	27050	27050	0
270	20231218	161900	288015450	27050	27050	27050	27050	0
271	20231218	161800	288015450	27050	27050	27050	27050	0
272	20231218	161700	288015450	27050	27050	27050	27050	205
273	20231218	161600	288015450	27050	27050	27050	27050	0
274	20231218	161500	288015450	27050	27050	27050	27050	0
275	20231218	161400	288015450	27050	27050	27050	27050	0
276	20231218	161300	288015450	27050	27050	27050	27050	0
277	20231218	161200	288015450	27050	27050	27050	27050	0
278	20231218	161100	288015450	27050	27050	27050	27050	0
279	20231218	161000	288015450	27050	27050	27050	27050	0
280	20231218	160900	288015450	27050	27050	27050	27050	0
281	20231218	160800	288015450	27050	27050	27050	27050	0
282	20231218	160700	288015450	27050	27050	27050	27050	0
283	20231218	160600	288015450	27050	27050	27050	27050	0
284	20231218	160500	288015450	27050	27050	27050	27050	0
285	20231218	160400	288015450	27050	27050	27050	27050	0
286	20231218	160300	288015450	27050	27050	27050	27050	0
287	20231218	160200	288015450	27050	27050	27050	27050	0
288	20231218	160100	288015450	27050	27050	27050	27050	0
289	20231218	160000	288015450	27050	27050	27050	27050	0
290	20231218	155900	288015450	27050	27050	27050	27050	0
291	20231218	155800	288015450	27050	27050	27050	27050	0
292	20231218	155700	288015450	27050	27050	27050	27050	0
293	20231218	155600	288015450	27050	27050	27050	27050	0
294	20231218	155500	288015450	27050	27050	27050	27050	0
295	20231218	155400	288015450	27050	27050	27050	27050	0
296	20231218	155300	288015450	27050	27050	27050	27050	0
297	20231218	155200	288015450	27050	27050	27050	27050	0
298	20231218	155100	288015450	27050	27050	27050	27050	0
299	20231218	155000	288015450	27050	27050	27050	27050	0
300	20231218	154900	288015450	27050	27050	27050	27050	0
301	20231218	154800	288015450	27050	27050	27050	27050	0
302	20231218	154700	288015450	27050	27050	27050	27050	205
303	20231218	154600	288015450	27050	27050	27050	27050	0
304	20231218	154500	288015450	27050	27050	27050	27050	0
305	20231218	154400	288015450	27050	27050	27050	27050	0
306	20231218	154300	288015450	27050	27050	27050	27050	0
307	20231218	154200	288015450	27050	27050	27050	27050	0
308	20231218	154100	288015450	27050	27050	27050	27050	0
309	20231218	154000	288015450	27050	27050	27050	27050	0
310	20231218	153900	288015450	27050	27050	27050	27050	0
311	20231218	153800	288015450	27050	27050	27050	27050	0
312	20231218	153700	288015450	27050	27050	27050	27050	0
313	20231218	153600	288015450	27050	27050	27050	27050	0
314	20231218	153500	288015450	27050	27050	27050	27050	0
315	20231218	153400	288015450	27050	27050	27050	27050	0
316	20231218	153300	288015450	27050	27050	27050	27050	0
317	20231218	153200	288015450	27050	27050	27050	27050	0
318	20231218	153100	288015450	27050	27050	27050	27050	0
319	20231218	153000	288015450	27050	27050	27050	27050	205
320	20231218	152900	282470200	27050	27050	27050	27050	0
321	20231218	152800	282470200	27050	27050	27050	27050	0
322	20231218	152700	282470200	27050	27050	27050	27050	0
323	20231218	152600	282470200	27050	27050	27050	27050	0
324	20231218	152500	282470200	27050	27050	27050	27050	0
325	20231218	152400	282470200	27050	27050	27050	27050	0
326	20231218	152300	282470200	27050	27050	27050	27050	0
327	20231218	152200	282470200	27050	27050	27050	27050	0
328	20231218	152100	282470200	27050	27050	27050	27050	0
329	20231218	152000	282470200	27050	27050	27050	27050	0
330	20231218	151900	282470200	27050	26950	27050	26950	194
331	20231218	151800	277241500	27050	27050	27050	27050	11
332	20231218	151700	276943950	27050	27050	27050	27050	10
333	20231218	151600	276673450	27050	27050	27050	27050	0
334	20231218	151500	276673450	27050	27050	27050	26950	91
335	20231218	151400	274216800	27000	27000	27000	27000	256
336	20231218	151300	267304800	26950	26950	26950	26950	0
337	20231218	151200	267304800	26950	26950	26950	26950	26
338	20231218	151100	266604100	26950	26950	26950	26950	2
339	20231218	151000	266550200	26950	27000	27000	26950	32
340	20231218	150900	265686600	26950	26950	26950	26950	112
341	20231218	150800	262668200	26950	27000	27000	26950	216
342	20231218	150700	256837550	26950	26950	26950	26950	0
343	20231218	150600	256837550	26950	26950	26950	26950	0
344	20231218	150500	256837550	26950	26950	26950	26950	0
345	20231218	150400	256837550	26950	26950	26950	26950	0
346	20231218	150300	256837550	26950	27000	27000	26950	37
347	20231218	150200	255840200	27000	27000	27000	27000	0
348	20231218	150100	255840200	27000	27000	27000	27000	20
349	20231218	150000	255300200	26950	26950	26950	26950	1
350	20231218	145900	255273250	27000	27000	27000	27000	0
351	20231218	145800	255273250	27000	27000	27000	27000	317
352	20231218	145700	246714250	27000	27000	27000	27000	5
353	20231218	145600	246579250	27000	27000	27000	27000	0
354	20231218	145500	246579250	27000	27000	27000	27000	21
355	20231218	145400	246012250	27000	27000	27000	27000	14
356	20231218	145300	245634250	27000	27000	27000	27000	0
357	20231218	145200	245634250	27000	27000	27000	27000	0
358	20231218	145100	245634250	27000	27000	27000	27000	0
359	20231218	145000	245634250	27000	27000	27000	27000	0
360	20231218	144900	245634250	27000	27000	27000	27000	0
361	20231218	144800	245634250	27000	27000	27000	27000	6
362	20231218	144700	245472250	27000	27000	27000	27000	0
363	20231218	144600	245472250	27000	27000	27000	27000	0
364	20231218	144500	245472250	27000	27000	27000	27000	0
365	20231218	144400	245472250	27000	27000	27000	27000	0
366	20231218	144300	245472250	27000	27000	27000	27000	70
367	20231218	144200	243582250	27050	27050	27050	27050	0
368	20231218	144100	243582250	27050	27000	27050	27000	3
369	20231218	144000	243501200	27000	27000	27000	27000	0
370	20231218	143900	243501200	27000	27000	27000	27000	0
371	20231218	143800	243501200	27000	27000	27000	27000	32
372	20231218	143700	242637200	27000	27000	27000	27000	0
373	20231218	143600	242637200	27000	27000	27000	27000	110
374	20231218	143500	239667200	26900	26900	26900	26900	0
375	20231218	143400	239667200	26900	26900	26900	26900	0
376	20231218	143300	239667200	26900	26900	26900	26900	0
377	20231218	143200	239667200	26900	26900	26900	26900	0
378	20231218	143100	239667200	26900	26900	26900	26900	0
379	20231218	143000	239667200	26900	26900	26900	26900	20
380	20231218	142900	239129200	26900	26900	26900	26900	46
381	20231218	142800	237891800	26900	26900	26900	26900	20
382	20231218	142700	237353800	26900	26900	26900	26900	30
383	20231218	142600	236546800	26900	26900	26900	26900	10
384	20231218	142500	236277800	26900	26900	26900	26900	30
385	20231218	142400	235470800	26900	26900	26900	26900	20
386	20231218	142300	234932800	26900	26900	26900	26900	10
387	20231218	142200	234663800	26900	26900	26900	26900	30
388	20231218	142100	233856800	26900	26900	26900	26900	20
389	20231218	142000	233318800	26900	26900	26900	26900	20
390	20231218	141900	232780800	26900	26900	26900	26900	20
391	20231218	141800	232242800	26900	26900	26900	26900	20
392	20231218	141700	231704800	26900	26900	26900	26900	20
393	20231218	141600	231166800	26900	26900	26900	26900	20
394	20231218	141500	230628800	26900	26900	26900	26900	30
395	20231218	141400	229821800	26900	26900	26900	26900	10
396	20231218	141300	229552800	26900	26900	26950	26900	20
397	20231218	141200	229014700	26900	26950	26950	26900	30
398	20231218	141100	228207200	26950	26950	26950	26950	31
399	20231218	141000	227371750	26950	26900	26950	26900	35
400	20231218	140900	226430000	26900	26900	26900	26900	20
401	20231218	140800	225892000	26900	26900	26900	26900	10
402	20231218	140700	225623000	26900	26900	26900	26900	30
403	20231218	140600	224816000	26900	26900	26900	26900	20
404	20231218	140500	224278000	26900	26900	26900	26900	20
405	20231218	140400	223740000	26900	26900	26900	26900	20
406	20231218	140300	223202000	26900	26900	26900	26900	20
407	20231218	140200	222664000	26900	26950	26950	26900	30
408	20231218	140100	221856000	26950	26950	26950	26950	23
409	20231218	140000	221236150	26950	26950	26950	26950	17
410	20231218	135900	220778000	26950	26950	26950	26950	10
411	20231218	135800	220508500	26950	26950	26950	26950	20
412	20231218	135700	219969500	26950	26950	26950	26950	30
413	20231218	135600	219161000	26950	26950	26950	26950	10
414	20231218	135500	218891500	26950	26950	26950	26950	50
415	20231218	135400	217544000	26950	26950	26950	26950	18
416	20231218	135300	217058900	27000	27000	27000	27000	1
417	20231218	135200	217031900	26950	27000	27000	26950	190
418	20231218	135100	211902900	26950	26950	26950	26950	43
419	20231218	135000	210744050	26950	26950	26950	26950	21
420	20231218	134900	210178100	26900	26900	26900	26900	20
421	20231218	134800	209640100	26900	26900	26900	26900	20
422	20231218	134700	209102100	26900	26900	26900	26900	20
423	20231218	134600	208564100	26900	26900	26900	26900	30
424	20231218	134500	207757100	26900	26900	26900	26900	40
425	20231218	134400	206681100	27000	27000	27000	27000	0
426	20231218	134300	206681100	27000	26900	27000	26900	110
427	20231218	134200	203712100	26900	26900	27000	26900	340
428	20231218	134100	194535100	26900	26900	26900	26900	10
429	20231218	134000	194266100	26900	26900	26900	26900	40
430	20231218	133900	193190100	26900	26900	26900	26900	40
431	20231218	133800	192114100	26900	26900	26900	26900	4
432	20231218	133700	192006500	26950	26950	26950	26900	16
433	20231218	133600	191575800	26950	26900	26950	26900	11
434	20231218	133500	191279850	26900	26900	26900	26900	50
435	20231218	133400	189934850	26900	26900	26900	26900	20
436	20231218	133300	189396850	26900	26900	26900	26900	1
437	20231218	133200	189369950	26950	26950	26950	26900	20
438	20231218	133100	188831450	26900	26900	26900	26900	20
439	20231218	133000	188293450	26900	26900	26900	26900	10
440	20231218	132900	188024450	26900	26900	26900	26900	0
441	20231218	132800	188024450	26900	26900	26900	26900	0
442	20231218	132700	188024450	26900	26900	26900	26900	10
443	20231218	132600	187755450	27000	27000	27000	27000	0
444	20231218	132500	187755450	27000	26900	27000	26900	15
445	20231218	132400	187351450	27000	27000	27000	27000	0
446	20231218	132300	187351450	27000	27000	27000	27000	1
447	20231218	132200	187324450	27000	26900	27000	26900	13
448	20231218	132100	186974450	27000	27000	27000	27000	3
449	20231218	132000	186893450	27000	26900	27000	26900	11
450	20231218	131900	186597450	26900	26900	26900	26900	10
451	20231218	131800	186328450	26900	26900	26900	26900	0
452	20231218	131700	186328450	26900	26900	26900	26900	10
453	20231218	131600	186059450	26900	26900	26900	26900	0
454	20231218	131500	186059450	26900	26900	26900	26900	10
455	20231218	131400	185790450	27000	27000	27000	27000	0
456	20231218	131300	185790450	27000	27000	27000	27000	0
457	20231218	131200	185790450	27000	27000	27000	26900	210
458	20231218	131100	180121450	26900	26900	26900	26900	27
459	20231218	131000	179395150	26900	26900	26900	26900	10
460	20231218	130900	179126150	26900	26900	26900	26900	0
461	20231218	130800	179126150	26900	26900	26900	26900	0
462	20231218	130700	179126150	26900	26900	26900	26900	10
463	20231218	130600	178857150	26900	26900	26900	26900	0
464	20231218	130500	178857150	26900	26900	26900	26900	10
465	20231218	130400	178588150	26900	26900	26900	26900	0
466	20231218	130300	178588150	26900	26900	26900	26900	0
467	20231218	130200	178588150	26900	26900	26900	26900	10
468	20231218	130100	178319150	26900	26900	26900	26900	0
469	20231218	130000	178319150	26900	26900	26900	26900	10
470	20231218	125900	178050150	26900	26900	26900	26900	0
471	20231218	125800	178050150	26900	26900	26900	26900	100
472	20231218	125700	175360150	26900	26900	26900	26900	10
473	20231218	125600	175091150	26900	26950	26950	26900	25
474	20231218	125500	174418550	26950	26950	26950	26950	21
475	20231218	125400	173852600	26950	26950	26950	26950	0
476	20231218	125300	173852600	26950	26950	26950	26950	0
477	20231218	125200	173852600	26950	26950	26950	26950	10
478	20231218	125100	173583100	26950	26950	26950	26950	0
479	20231218	125000	173583100	26950	26950	26950	26950	11
480	20231218	124900	173286650	26950	26950	26950	26950	164
481	20231218	124800	168866850	26900	26900	26900	26900	9
482	20231218	124700	168624750	26900	26950	26950	26900	11
483	20231218	124600	168328800	26950	26950	26950	26950	44
484	20231218	124500	167143000	26900	26900	26900	26900	10
485	20231218	124400	166874000	26900	26900	26900	26900	0
486	20231218	124300	166874000	26900	26900	26900	26900	0
487	20231218	124200	166874000	26900	26900	26900	26900	10
488	20231218	124100	166605000	26900	26950	26950	26900	134
489	20231218	124000	162995450	26950	26950	26950	26950	10
490	20231218	123900	162725950	26950	27000	27000	26950	31
491	20231218	123800	161890450	27000	27000	27000	27000	2
492	20231218	123700	161836450	26950	26950	26950	26950	10
493	20231218	123600	161566950	26950	26950	26950	26950	0
494	20231218	123500	161566950	26950	26950	26950	26950	10
495	20231218	123400	161297450	26950	26950	26950	26950	45
496	20231218	123300	160084700	26950	26950	26950	26950	5
497	20231218	123200	159949950	26900	26950	26950	26900	14
498	20231218	123100	159573150	26950	26950	26950	26950	0
499	20231218	123000	159573150	26950	26900	26950	26900	110
500	20231218	122900	156609150	26900	26900	26900	26900	0
501	20231218	122800	156609150	26900	26900	26900	26900	185
502	20231218	122700	151632650	26850	26850	26850	26850	10
503	20231218	122600	151364150	26850	26850	26850	26850	0
504	20231218	122500	151364150	26850	26850	26850	26850	10
505	20231218	122400	151095650	26850	26850	26850	26850	0
506	20231218	122300	151095650	26850	26850	26850	26850	0
507	20231218	122200	151095650	26850	26850	26850	26850	10
508	20231218	122100	150827150	26850	26850	26850	26850	0
509	20231218	122000	150827150	26850	26850	26850	26850	10
510	20231218	121900	150558650	26850	26850	26850	26850	0
511	20231218	121800	150558650	26850	26850	26850	26850	0
512	20231218	121700	150558650	26850	26850	26850	26850	10
513	20231218	121600	150290150	26850	26850	26850	26850	0
514	20231218	121500	150290150	26850	26850	26850	26850	10
515	20231218	121400	150021650	26800	26800	26800	26800	0
516	20231218	121300	150021650	26800	26800	26800	26800	0
517	20231218	121200	150021650	26800	26800	26800	26800	10
518	20231218	121100	149753650	26800	26800	26800	26800	0
519	20231218	121000	149753650	26800	26800	26800	26800	10
520	20231218	120900	149485650	26950	26950	26950	26950	0
521	20231218	120800	149485650	26950	26950	26950	26950	10
522	20231218	120700	149216150	26800	26800	26800	26800	10
523	20231218	120600	148948150	26800	26800	26800	26800	92
524	20231218	120500	146482550	26800	26800	26800	26800	10
525	20231218	120400	146214550	26800	26800	26800	26800	0
526	20231218	120300	146214550	26800	26800	26800	26800	0
527	20231218	120200	146214550	26800	26800	26850	26800	96
528	20231218	120100	143640150	26850	26850	26850	26850	1
529	20231218	120000	143613300	26850	26850	26850	26800	6
530	20231218	115900	143452350	26950	26950	26950	26950	0
531	20231218	115800	143452350	26950	26950	26950	26950	1
532	20231218	115700	143425400	26800	26800	26800	26800	10
533	20231218	115600	143157400	26800	26800	26800	26800	0
534	20231218	115500	143157400	26800	26800	26800	26800	11
535	20231218	115400	142862600	26800	26800	26800	26800	0
536	20231218	115300	142862600	26800	26800	26800	26800	9
537	20231218	115200	142621400	26900	26900	26900	26900	10
538	20231218	115100	142352400	26800	26800	26800	26800	0
539	20231218	115000	142352400	26800	26800	26800	26800	10
540	20231218	114900	142084400	26950	26900	26950	26900	92
541	20231218	114800	139607750	26750	26850	26850	26750	1658
542	20231218	114700	95175100	26850	26850	26850	26850	10
543	20231218	114600	94906600	26850	26850	26850	26850	0
544	20231218	114500	94906600	26850	26850	26850	26850	10
545	20231218	114400	94638100	26850	26850	26850	26850	0
546	20231218	114300	94638100	26850	26850	26850	26850	0
547	20231218	114200	94638100	26850	26850	26850	26850	10
548	20231218	114100	94369600	26850	26850	26850	26850	0
549	20231218	114000	94369600	26850	26850	26850	26850	10
550	20231218	113900	94101100	26850	26850	26850	26850	1
551	20231218	113800	94074250	26850	26850	26850	26850	0
552	20231218	113700	94074250	26850	26850	26850	26850	10
553	20231218	113600	93805750	26850	26850	26850	26850	0
554	20231218	113500	93805750	26850	26850	26850	26850	10
555	20231218	113400	93537250	26850	26850	26850	26850	0
556	20231218	113300	93537250	26850	26850	26850	26850	0
557	20231218	113200	93537250	26850	26850	26850	26850	10
558	20231218	113100	93268750	26850	26850	26850	26850	0
559	20231218	113000	93268750	26850	26850	26850	26850	10
560	20231218	112900	93000250	26850	26850	26850	26850	0
561	20231218	112800	93000250	26850	26850	26850	26850	0
562	20231218	112700	93000250	26850	26850	26850	26850	10
563	20231218	112600	92731750	26850	26850	26850	26850	0
564	20231218	112500	92731750	26850	26850	26850	26850	11
565	20231218	112400	92436400	26850	26850	26850	26850	0
566	20231218	112300	92436400	26850	26850	26850	26850	0
567	20231218	112200	92436400	26850	26850	26850	26850	10
568	20231218	112100	92167900	26800	26800	26800	26800	0
569	20231218	112000	92167900	26800	26800	26800	26800	10
570	20231218	111900	91899900	26800	26800	26800	26800	0
571	20231218	111800	91899900	26800	26850	26850	26800	802
572	20231218	111700	70375400	26850	26850	26850	26850	10
573	20231218	111600	70106900	26850	26850	26850	26850	108
574	20231218	111500	67207100	26850	26850	26900	26850	36
575	20231218	111400	66240300	26900	26900	26900	26900	0
576	20231218	111300	66240300	26900	26900	26900	26900	1
577	20231218	111200	66213400	26850	26850	26850	26850	23
578	20231218	111100	65595850	26850	26850	26850	26850	0
579	20231218	111000	65595850	26850	26850	26850	26850	10
580	20231218	110900	65327350	26850	26850	26850	26850	0
581	20231218	110800	65327350	26850	26850	26850	26850	0
582	20231218	110700	65327350	26850	26850	26850	26850	10
583	20231218	110600	65058850	26900	26900	26900	26900	32
584	20231218	110500	64198050	26950	26950	26950	26950	2
585	20231218	110400	64144150	26850	26850	26850	26850	0
586	20231218	110300	64144150	26850	26850	26850	26850	0
587	20231218	110200	64144150	26850	26850	26850	26850	10
588	20231218	110100	63875650	26850	26850	26850	26850	0
589	20231218	110000	63875650	26850	26850	26850	26850	10
590	20231218	105900	63607150	26850	26850	26850	26850	0
591	20231218	105800	63607150	26850	26850	26850	26850	0
592	20231218	105700	63607150	26850	26850	26850	26850	10
593	20231218	105600	63338650	26850	26850	26850	26850	20
594	20231218	105500	62801650	26900	26900	26900	26900	394
595	20231218	105400	52203050	26900	26900	26900	26900	0
596	20231218	105300	52203050	26900	26900	26900	26900	0
597	20231218	105200	52203050	26900	26900	26900	26900	10
598	20231218	105100	51934050	26900	26900	26900	26900	0
599	20231218	105000	51934050	26900	26900	26900	26900	10
600	20231218	104900	51665050	26900	26900	26900	26900	0
601	20231218	104800	51665050	26900	26900	26900	26900	0
602	20231218	104700	51665050	26900	26900	26900	26900	10
603	20231218	104600	51396050	26900	26900	26900	26900	0
604	20231218	104500	51396050	26900	26900	26900	26900	10
605	20231218	104400	51127050	26950	26950	26950	26950	20
606	20231218	104300	50588050	26900	26900	26900	26900	0
607	20231218	104200	50588050	26900	26900	26900	26900	10
608	20231218	104100	50319050	26900	26900	26900	26900	0
609	20231218	104000	50319050	26900	26900	26900	26900	10
610	20231218	103900	50050050	26900	26900	26900	26900	0
611	20231218	103800	50050050	26900	26900	26900	26900	0
612	20231218	103700	50050050	26900	26900	26900	26900	10
613	20231218	103600	49781050	26950	26950	26950	26950	0
614	20231218	103500	49781050	26950	26950	26950	26950	27
615	20231218	103400	49053400	26950	26950	26950	26950	10
616	20231218	103300	48783900	26900	26900	26900	26900	0
617	20231218	103200	48783900	26900	26900	26900	26900	10
618	20231218	103100	48514900	26900	26900	26900	26900	0
619	20231218	103000	48514900	26900	26900	26900	26900	10
620	20231218	102900	48245900	26900	26900	26900	26900	0
621	20231218	102800	48245900	26900	26900	26900	26900	0
622	20231218	102700	48245900	26900	26900	26900	26900	10
623	20231218	102600	47976900	26900	26900	26900	26900	0
624	20231218	102500	47976900	26900	26900	26900	26900	10
625	20231218	102400	47707900	26900	26900	26900	26900	0
626	20231218	102300	47707900	26900	26900	26900	26900	0
627	20231218	102200	47707900	26900	26900	26900	26900	10
628	20231218	102100	47438900	26900	26900	26900	26900	0
629	20231218	102000	47438900	26900	26900	26900	26900	30
630	20231218	101900	46631900	26900	26900	26900	26900	0
631	20231218	101800	46631900	26900	26900	26900	26900	0
632	20231218	101700	46631900	26900	26900	26900	26900	0
633	20231218	101600	46631900	26900	26900	26900	26900	25
634	20231218	101500	45959400	26900	26900	26900	26900	0
635	20231218	101400	45959400	26900	26950	26950	26900	23
636	20231218	101300	45340450	26950	26950	26950	26950	0
637	20231218	101200	45340450	26950	26950	26950	26950	0
638	20231218	101100	45340450	26950	26950	26950	26950	0
639	20231218	101000	45340450	26950	26950	26950	26950	0
640	20231218	100900	45340450	26950	26950	26950	26950	0
641	20231218	100800	45340450	26950	26950	26950	26950	0
642	20231218	100700	45340450	26950	26950	26950	26950	0
643	20231218	100600	45340450	26950	26950	26950	26950	1
644	20231218	100500	45313500	26900	26900	26900	26900	0
645	20231218	100400	45313500	26900	26900	26900	26900	109
646	20231218	100300	42381400	26900	26900	26900	26900	0
647	20231218	100200	42381400	26900	26900	26900	26900	0
648	20231218	100100	42381400	26900	26900	26900	26900	0
649	20231218	100000	42381400	26900	26900	26900	26900	40
650	20231218	095900	41305400	26850	26850	26850	26850	55
651	20231218	095800	39828650	26800	26800	26800	26800	3
652	20231218	095700	39748250	26800	26800	26800	26800	26
653	20231218	095600	39051450	26800	26800	26800	26800	0
654	20231218	095500	39051450	26800	26800	26800	26800	0
655	20231218	095400	39051450	26800	26800	26800	26800	0
656	20231218	095300	39051450	26800	26850	26850	26800	201
657	20231218	095200	33664600	26800	26800	26800	26800	0
658	20231218	095100	33664600	26800	26800	26800	26800	4
659	20231218	095000	33557400	26850	26850	26850	26850	50
660	20231218	094900	32214900	26850	26850	26850	26850	2
661	20231218	094800	32161200	26800	26800	26800	26800	0
662	20231218	094700	32161200	26800	26800	26800	26800	0
663	20231218	094600	32161200	26800	26800	26800	26800	50
664	20231218	094500	30821200	26800	26800	26800	26800	0
665	20231218	094400	30821200	26800	26800	26800	26800	0
666	20231218	094300	30821200	26800	26800	26800	26800	0
667	20231218	094200	30821200	26800	26800	26800	26800	25
668	20231218	094100	30151200	26800	26800	26800	26800	11
669	20231218	094000	29856400	26800	26850	26850	26800	3
670	20231218	093900	29775950	26850	26850	26850	26850	5
671	20231218	093800	29641700	26850	26850	26850	26850	0
672	20231218	093700	29641700	26850	26850	26850	26850	0
673	20231218	093600	29641700	26850	26850	26850	26850	5
674	20231218	093500	29507450	26800	26850	26850	26800	174
675	20231218	093400	24842100	26900	26900	26900	26900	0
676	20231218	093300	24842100	26900	26900	26900	26900	0
677	20231218	093200	24842100	26900	26900	26900	26900	0
678	20231218	093100	24842100	26900	26900	26900	26900	1
679	20231218	093000	24815200	26900	26950	27000	26900	57
680	20231218	092900	23279200	26900	26900	26900	26900	0
681	20231218	092800	23279200	26900	26900	26900	26900	0
682	20231218	092700	23279200	26900	26900	26900	26900	30
683	20231218	092600	22472200	26900	26900	26900	26900	0
684	20231218	092500	22472200	26900	26900	26900	26900	0
685	20231218	092400	22472200	26900	26900	26900	26900	0
686	20231218	092300	22472200	26900	26900	26900	26900	0
687	20231218	092200	22472200	26900	26900	26900	26900	0
688	20231218	092100	22472200	26900	26900	26900	26900	0
689	20231218	092000	22472200	26900	26900	26900	26900	0
690	20231218	091900	22472200	26900	26900	26900	26900	0
691	20231218	091800	22472200	26900	26900	26900	26900	0
692	20231218	091700	22472200	26900	26900	26900	26900	113
693	20231218	091600	19432500	26900	26900	26900	26900	31
694	20231218	091500	18598600	26950	26950	26950	26950	0
695	20231218	091400	18598600	26950	26950	26950	26950	0
696	20231218	091300	18598600	26950	26950	26950	26950	0
697	20231218	091200	18598600	26950	26950	26950	26950	180
698	20231218	091100	13747600	27000	27000	27000	27000	21
699	20231218	091000	13180600	27100	27100	27100	27100	1
700	20231218	090900	13153500	27100	27100	27100	27100	4
701	20231218	090800	13045100	27100	27100	27100	27100	0
702	20231218	090700	13045100	27100	27100	27100	27100	30
703	20231218	090600	12232100	27100	27100	27100	27100	100
704	20231218	090500	9522100	27150	27150	27150	27150	0
705	20231218	090400	9522100	27150	27150	27150	27150	0
706	20231218	090300	9522100	27150	26950	27150	26850	135
707	20231218	090200	5886650	27150	26900	27150	26900	162
708	20231218	090100	1503600	26850	26850	26850	26850	0
709	20231218	090000	1503600	26850	26850	26850	26850	56