KissMeData/248170/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204600	238502800	26950	26950	26950	26950	178
3	20231213	204500	238502800	26950	26950	26950	26950	0
4	20231213	204400	238502800	26950	26950	26950	26950	0
5	20231213	204300	238502800	26950	26950	26950	26950	0
6	20231213	204200	238502800	26950	26950	26950	26950	0
7	20231213	204100	238502800	26950	26950	26950	26950	0
8	20231213	204000	238502800	26950	26950	26950	26950	0
9	20231213	203900	238502800	26950	26950	26950	26950	0
10	20231213	203800	238502800	26950	26950	26950	26950	0
11	20231213	203700	238502800	26950	26950	26950	26950	0
12	20231213	203600	238502800	26950	26950	26950	26950	0
13	20231213	203500	238502800	26950	26950	26950	26950	0
14	20231213	203400	238502800	26950	26950	26950	26950	0
15	20231213	203300	238502800	26950	26950	26950	26950	0
16	20231213	203200	238502800	26950	26950	26950	26950	0
17	20231213	203100	238502800	26950	26950	26950	26950	0
18	20231213	203000	238502800	26950	26950	26950	26950	0
19	20231213	202900	238502800	26950	26950	26950	26950	0
20	20231213	202800	238502800	26950	26950	26950	26950	0
21	20231213	202700	238502800	26950	26950	26950	26950	0
22	20231213	202600	238502800	26950	26950	26950	26950	0
23	20231213	202500	238502800	26950	26950	26950	26950	0
24	20231213	202400	238502800	26950	26950	26950	26950	0
25	20231213	202300	238502800	26950	26950	26950	26950	0
26	20231213	202200	238502800	26950	26950	26950	26950	0
27	20231213	202100	238502800	26950	26950	26950	26950	0
28	20231213	202000	238502800	26950	26950	26950	26950	0
29	20231213	201900	238502800	26950	26950	26950	26950	0
30	20231213	201800	238502800	26950	26950	26950	26950	0
31	20231213	201700	238502800	26950	26950	26950	26950	0
32	20231213	201600	238502800	26950	26950	26950	26950	178
33	20231213	201500	238502800	26950	26950	26950	26950	0
34	20231213	201400	238502800	26950	26950	26950	26950	0
35	20231213	201300	238502800	26950	26950	26950	26950	0
36	20231213	201200	238502800	26950	26950	26950	26950	0
37	20231213	201100	238502800	26950	26950	26950	26950	0
38	20231213	201000	238502800	26950	26950	26950	26950	0
39	20231213	200900	238502800	26950	26950	26950	26950	0
40	20231213	200800	238502800	26950	26950	26950	26950	0
41	20231213	200700	238502800	26950	26950	26950	26950	0
42	20231213	200600	238502800	26950	26950	26950	26950	0
43	20231213	200500	238502800	26950	26950	26950	26950	0
44	20231213	200400	238502800	26950	26950	26950	26950	0
45	20231213	200300	238502800	26950	26950	26950	26950	0
46	20231213	200200	238502800	26950	26950	26950	26950	0
47	20231213	200100	238502800	26950	26950	26950	26950	0
48	20231213	200000	238502800	26950	26950	26950	26950	0
49	20231213	195900	238502800	26950	26950	26950	26950	0
50	20231213	195800	238502800	26950	26950	26950	26950	0
51	20231213	195700	238502800	26950	26950	26950	26950	0
52	20231213	195600	238502800	26950	26950	26950	26950	0
53	20231213	195500	238502800	26950	26950	26950	26950	0
54	20231213	195400	238502800	26950	26950	26950	26950	0
55	20231213	195300	238502800	26950	26950	26950	26950	0
56	20231213	195200	238502800	26950	26950	26950	26950	0
57	20231213	195100	238502800	26950	26950	26950	26950	0
58	20231213	195000	238502800	26950	26950	26950	26950	0
59	20231213	194900	238502800	26950	26950	26950	26950	0
60	20231213	194800	238502800	26950	26950	26950	26950	0
61	20231213	194700	238502800	26950	26950	26950	26950	0
62	20231213	194600	238502800	26950	26950	26950	26950	178
63	20231213	194500	238502800	26950	26950	26950	26950	0
64	20231213	194400	238502800	26950	26950	26950	26950	0
65	20231213	194300	238502800	26950	26950	26950	26950	0
66	20231213	194200	238502800	26950	26950	26950	26950	0
67	20231213	194100	238502800	26950	26950	26950	26950	0
68	20231213	194000	238502800	26950	26950	26950	26950	0
69	20231213	193900	238502800	26950	26950	26950	26950	0
70	20231213	193800	238502800	26950	26950	26950	26950	0
71	20231213	193700	238502800	26950	26950	26950	26950	0
72	20231213	193600	238502800	26950	26950	26950	26950	0
73	20231213	193500	238502800	26950	26950	26950	26950	0
74	20231213	193400	238502800	26950	26950	26950	26950	0
75	20231213	193300	238502800	26950	26950	26950	26950	0
76	20231213	193200	238502800	26950	26950	26950	26950	0
77	20231213	193100	238502800	26950	26950	26950	26950	0
78	20231213	193000	238502800	26950	26950	26950	26950	0
79	20231213	192900	238502800	26950	26950	26950	26950	0
80	20231213	192800	238502800	26950	26950	26950	26950	0
81	20231213	192700	238502800	26950	26950	26950	26950	0
82	20231213	192600	238502800	26950	26950	26950	26950	0
83	20231213	192500	238502800	26950	26950	26950	26950	0
84	20231213	192400	238502800	26950	26950	26950	26950	0
85	20231213	192300	238502800	26950	26950	26950	26950	0
86	20231213	192200	238502800	26950	26950	26950	26950	0
87	20231213	192100	238502800	26950	26950	26950	26950	0
88	20231213	192000	238502800	26950	26950	26950	26950	0
89	20231213	191900	238502800	26950	26950	26950	26950	0
90	20231213	191800	238502800	26950	26950	26950	26950	0
91	20231213	191700	238502800	26950	26950	26950	26950	0
92	20231213	191600	238502800	26950	26950	26950	26950	178
93	20231213	191500	238502800	26950	26950	26950	26950	0
94	20231213	191400	238502800	26950	26950	26950	26950	0
95	20231213	191300	238502800	26950	26950	26950	26950	0
96	20231213	191200	238502800	26950	26950	26950	26950	0
97	20231213	191100	238502800	26950	26950	26950	26950	0
98	20231213	191000	238502800	26950	26950	26950	26950	0
99	20231213	190900	238502800	26950	26950	26950	26950	0
100	20231213	190800	238502800	26950	26950	26950	26950	0
101	20231213	190700	238502800	26950	26950	26950	26950	0
102	20231213	190600	238502800	26950	26950	26950	26950	0
103	20231213	190500	238502800	26950	26950	26950	26950	0
104	20231213	190400	238502800	26950	26950	26950	26950	0
105	20231213	190300	238502800	26950	26950	26950	26950	0
106	20231213	190200	238502800	26950	26950	26950	26950	0
107	20231213	190100	238502800	26950	26950	26950	26950	0
108	20231213	190000	238502800	26950	26950	26950	26950	0
109	20231213	185900	238502800	26950	26950	26950	26950	0
110	20231213	185800	238502800	26950	26950	26950	26950	0
111	20231213	185700	238502800	26950	26950	26950	26950	0
112	20231213	185600	238502800	26950	26950	26950	26950	0
113	20231213	185500	238502800	26950	26950	26950	26950	0
114	20231213	185400	238502800	26950	26950	26950	26950	0
115	20231213	185300	238502800	26950	26950	26950	26950	0
116	20231213	185200	238502800	26950	26950	26950	26950	0
117	20231213	185100	238502800	26950	26950	26950	26950	0
118	20231213	185000	238502800	26950	26950	26950	26950	0
119	20231213	184900	238502800	26950	26950	26950	26950	0
120	20231213	184800	238502800	26950	26950	26950	26950	0
121	20231213	184700	238502800	26950	26950	26950	26950	0
122	20231213	184600	238502800	26950	26950	26950	26950	178
123	20231213	184500	238502800	26950	26950	26950	26950	0
124	20231213	184400	238502800	26950	26950	26950	26950	0
125	20231213	184300	238502800	26950	26950	26950	26950	0
126	20231213	184200	238502800	26950	26950	26950	26950	0
127	20231213	184100	238502800	26950	26950	26950	26950	0
128	20231213	184000	238502800	26950	26950	26950	26950	0
129	20231213	183900	238502800	26950	26950	26950	26950	0
130	20231213	183800	238502800	26950	26950	26950	26950	0
131	20231213	183700	238502800	26950	26950	26950	26950	0
132	20231213	183600	238502800	26950	26950	26950	26950	0
133	20231213	183500	238502800	26950	26950	26950	26950	0
134	20231213	183400	238502800	26950	26950	26950	26950	0
135	20231213	183300	238502800	26950	26950	26950	26950	0
136	20231213	183200	238502800	26950	26950	26950	26950	0
137	20231213	183100	238502800	26950	26950	26950	26950	0
138	20231213	183000	238502800	26950	26950	26950	26950	0
139	20231213	182900	238502800	26950	26950	26950	26950	0
140	20231213	182800	238502800	26950	26950	26950	26950	0
141	20231213	182700	238502800	26950	26950	26950	26950	0
142	20231213	182600	238502800	26950	26950	26950	26950	0
143	20231213	182500	238502800	26950	26950	26950	26950	0
144	20231213	182400	238502800	26950	26950	26950	26950	0
145	20231213	182300	238502800	26950	26950	26950	26950	0
146	20231213	182200	238502800	26950	26950	26950	26950	0
147	20231213	182100	238502800	26950	26950	26950	26950	0
148	20231213	182000	238502800	26950	26950	26950	26950	0
149	20231213	181900	238502800	26950	26950	26950	26950	0
150	20231213	181800	238502800	26950	26950	26950	26950	0
151	20231213	181700	238502800	26950	26950	26950	26950	0
152	20231213	181600	238502800	26950	26950	26950	26950	178
153	20231213	181500	238502800	26950	26950	26950	26950	0
154	20231213	181400	238502800	26950	26950	26950	26950	0
155	20231213	181300	238502800	26950	26950	26950	26950	0
156	20231213	181200	238502800	26950	26950	26950	26950	0
157	20231213	181100	238502800	26950	26950	26950	26950	0
158	20231213	181000	238502800	26950	26950	26950	26950	0
159	20231213	180900	238502800	26950	26950	26950	26950	0
160	20231213	180800	238502800	26950	26950	26950	26950	0
161	20231213	180700	238502800	26950	26950	26950	26950	0
162	20231213	180600	238502800	26950	26950	26950	26950	0
163	20231213	180500	238502800	26950	26950	26950	26950	0
164	20231213	180400	238502800	26950	26950	26950	26950	0
165	20231213	180300	238502800	26950	26950	26950	26950	0
166	20231213	180200	238502800	26950	26950	26950	26950	0
167	20231213	180100	238502800	26950	26950	26950	26950	0
168	20231213	180000	238502800	26950	26950	26950	26950	0
169	20231213	175900	238502800	26950	26950	26950	26950	0
170	20231213	175800	238502800	26950	26950	26950	26950	0
171	20231213	175700	238502800	26950	26950	26950	26950	0
172	20231213	175600	238502800	26950	26950	26950	26950	0
173	20231213	175500	238502800	26950	26950	26950	26950	0
174	20231213	175400	238502800	26950	26950	26950	26950	0
175	20231213	175300	238502800	26950	26950	26950	26950	0
176	20231213	175200	238502800	26950	26950	26950	26950	0
177	20231213	175100	238502800	26950	26950	26950	26950	0
178	20231213	175000	238502800	26950	26950	26950	26950	0
179	20231213	174900	238502800	26950	26950	26950	26950	0
180	20231213	174800	238502800	26950	26950	26950	26950	0
181	20231213	174700	238502800	26950	26950	26950	26950	0
182	20231213	174600	238502800	26950	26950	26950	26950	178
183	20231213	174500	238502800	26950	26950	26950	26950	0
184	20231213	174400	238502800	26950	26950	26950	26950	0
185	20231213	174300	238502800	26950	26950	26950	26950	0
186	20231213	174200	238502800	26950	26950	26950	26950	0
187	20231213	174100	238502800	26950	26950	26950	26950	0
188	20231213	174000	238502800	26950	26950	26950	26950	0
189	20231213	173900	238502800	26950	26950	26950	26950	0
190	20231213	173800	238502800	26950	26950	26950	26950	0
191	20231213	173700	238502800	26950	26950	26950	26950	0
192	20231213	173600	238502800	26950	26950	26950	26950	0
193	20231213	173500	238502800	26950	26950	26950	26950	0
194	20231213	173400	238502800	26950	26950	26950	26950	0
195	20231213	173300	238502800	26950	26950	26950	26950	0
196	20231213	173200	238502800	26950	26950	26950	26950	0
197	20231213	173100	238502800	26950	26950	26950	26950	0
198	20231213	173000	238502800	26950	26950	26950	26950	0
199	20231213	172900	238502800	26950	26950	26950	26950	0
200	20231213	172800	238502800	26950	26950	26950	26950	0
201	20231213	172700	238502800	26950	26950	26950	26950	0
202	20231213	172600	238502800	26950	26950	26950	26950	0
203	20231213	172500	238502800	26950	26950	26950	26950	0
204	20231213	172400	238502800	26950	26950	26950	26950	0
205	20231213	172300	238502800	26950	26950	26950	26950	0
206	20231213	172200	238502800	26950	26950	26950	26950	0
207	20231213	172100	238502800	26950	26950	26950	26950	0
208	20231213	172000	238502800	26950	26950	26950	26950	0
209	20231213	171900	238502800	26950	26950	26950	26950	0
210	20231213	171800	238502800	26950	26950	26950	26950	0
211	20231213	171700	238502800	26950	26950	26950	26950	0
212	20231213	171600	238502800	26950	26950	26950	26950	178
213	20231213	171500	238502800	26950	26950	26950	26950	0
214	20231213	171400	238502800	26950	26950	26950	26950	0
215	20231213	171300	238502800	26950	26950	26950	26950	0
216	20231213	171200	238502800	26950	26950	26950	26950	0
217	20231213	171100	238502800	26950	26950	26950	26950	0
218	20231213	171000	238502800	26950	26950	26950	26950	0
219	20231213	170900	238502800	26950	26950	26950	26950	0
220	20231213	170800	238502800	26950	26950	26950	26950	0
221	20231213	170700	238502800	26950	26950	26950	26950	0
222	20231213	170600	238502800	26950	26950	26950	26950	0
223	20231213	170500	238502800	26950	26950	26950	26950	0
224	20231213	170400	238502800	26950	26950	26950	26950	0
225	20231213	170300	238502800	26950	26950	26950	26950	0
226	20231213	170200	238502800	26950	26950	26950	26950	0
227	20231213	170100	238502800	26950	26950	26950	26950	0
228	20231213	170000	238502800	26950	26950	26950	26950	0
229	20231213	165900	238502800	26950	26950	26950	26950	0
230	20231213	165800	238502800	26950	26950	26950	26950	0
231	20231213	165700	238502800	26950	26950	26950	26950	0
232	20231213	165600	238502800	26950	26950	26950	26950	0
233	20231213	165500	238502800	26950	26950	26950	26950	0
234	20231213	165400	238502800	26950	26950	26950	26950	0
235	20231213	165300	238502800	26950	26950	26950	26950	0
236	20231213	165200	238502800	26950	26950	26950	26950	0
237	20231213	165100	238502800	26950	26950	26950	26950	0
238	20231213	165000	238502800	26950	26950	26950	26950	0
239	20231213	164900	238502800	26950	26950	26950	26950	0
240	20231213	164800	238502800	26950	26950	26950	26950	0
241	20231213	164700	238502800	26950	26950	26950	26950	0
242	20231213	164600	238502800	26950	26950	26950	26950	178
243	20231213	164500	238502800	26950	26950	26950	26950	0
244	20231213	164400	238502800	26950	26950	26950	26950	0
245	20231213	164300	238502800	26950	26950	26950	26950	0
246	20231213	164200	238502800	26950	26950	26950	26950	0
247	20231213	164100	238502800	26950	26950	26950	26950	0
248	20231213	164000	238502800	26950	26950	26950	26950	0
249	20231213	163900	238502800	26950	26950	26950	26950	0
250	20231213	163800	238502800	26950	26950	26950	26950	0
251	20231213	163700	238502800	26950	26950	26950	26950	0
252	20231213	163600	238502800	26950	26950	26950	26950	0
253	20231213	163500	238502800	26950	26950	26950	26950	0
254	20231213	163400	238502800	26950	26950	26950	26950	0
255	20231213	163300	238502800	26950	26950	26950	26950	0
256	20231213	163200	238502800	26950	26950	26950	26950	0
257	20231213	163100	238502800	26950	26950	26950	26950	0
258	20231213	163000	238502800	26950	26950	26950	26950	0
259	20231213	162900	238502800	26950	26950	26950	26950	0
260	20231213	162800	238502800	26950	26950	26950	26950	0
261	20231213	162700	238502800	26950	26950	26950	26950	0
262	20231213	162600	238502800	26950	26950	26950	26950	0
263	20231213	162500	238502800	26950	26950	26950	26950	0
264	20231213	162400	238502800	26950	26950	26950	26950	0
265	20231213	162300	238502800	26950	26950	26950	26950	0
266	20231213	162200	238502800	26950	26950	26950	26950	0
267	20231213	162100	238502800	26950	26950	26950	26950	0
268	20231213	162000	238502800	26950	26950	26950	26950	0
269	20231213	161900	238502800	26950	26950	26950	26950	0
270	20231213	161800	238502800	26950	26950	26950	26950	0
271	20231213	161700	238502800	26950	26950	26950	26950	0
272	20231213	161600	238502800	26950	26950	26950	26950	178
273	20231213	161500	238502800	26950	26950	26950	26950	0
274	20231213	161400	238502800	26950	26950	26950	26950	0
275	20231213	161300	238502800	26950	26950	26950	26950	0
276	20231213	161200	238502800	26950	26950	26950	26950	0
277	20231213	161100	238502800	26950	26950	26950	26950	0
278	20231213	161000	238502800	26950	26950	26950	26950	0
279	20231213	160900	238502800	26950	26950	26950	26950	0
280	20231213	160800	238502800	26950	26950	26950	26950	0
281	20231213	160700	238502800	26950	26950	26950	26950	0
282	20231213	160600	238502800	26950	26950	26950	26950	0
283	20231213	160500	238502800	26950	26950	26950	26950	0
284	20231213	160400	238502800	26950	26950	26950	26950	0
285	20231213	160300	238502800	26950	26950	26950	26950	0
286	20231213	160200	238502800	26950	26950	26950	26950	0
287	20231213	160100	238502800	26950	26950	26950	26950	0
288	20231213	160000	238502800	26950	26950	26950	26950	0
289	20231213	155900	238502800	26950	26950	26950	26950	0
290	20231213	155800	238502800	26950	26950	26950	26950	0
291	20231213	155700	238502800	26950	26950	26950	26950	0
292	20231213	155600	238502800	26950	26950	26950	26950	0
293	20231213	155500	238502800	26950	26950	26950	26950	0
294	20231213	155400	238502800	26950	26950	26950	26950	0
295	20231213	155300	238502800	26950	26950	26950	26950	0
296	20231213	155200	238502800	26950	26950	26950	26950	0
297	20231213	155100	238502800	26950	26950	26950	26950	0
298	20231213	155000	238502800	26950	26950	26950	26950	0
299	20231213	154900	238502800	26950	26950	26950	26950	0
300	20231213	154800	238502800	26950	26950	26950	26950	0
301	20231213	154700	238502800	26950	26950	26950	26950	0
302	20231213	154600	238502800	26950	26950	26950	26950	178
303	20231213	154500	238502800	26950	26950	26950	26950	0
304	20231213	154400	238502800	26950	26950	26950	26950	0
305	20231213	154300	238502800	26950	26950	26950	26950	0
306	20231213	154200	238502800	26950	26950	26950	26950	0
307	20231213	154100	238502800	26950	26950	26950	26950	0
308	20231213	154000	238502800	26950	26950	26950	26950	0
309	20231213	153900	238502800	26950	26950	26950	26950	0
310	20231213	153800	238502800	26950	26950	26950	26950	0
311	20231213	153700	238502800	26950	26950	26950	26950	0
312	20231213	153600	238502800	26950	26950	26950	26950	0
313	20231213	153500	238502800	26950	26950	26950	26950	0
314	20231213	153400	238502800	26950	26950	26950	26950	0
315	20231213	153300	238502800	26950	26950	26950	26950	0
316	20231213	153200	238502800	26950	26950	26950	26950	0
317	20231213	153100	238502800	26950	26950	26950	26950	0
318	20231213	153000	238502800	26950	26950	26950	26950	178
319	20231213	152900	233705700	27050	27050	27050	27050	0
320	20231213	152800	233705700	27050	27050	27050	27050	0
321	20231213	152700	233705700	27050	27050	27050	27050	0
322	20231213	152600	233705700	27050	27050	27050	27050	0
323	20231213	152500	233705700	27050	27050	27050	27050	0
324	20231213	152400	233705700	27050	27050	27050	27050	0
325	20231213	152300	233705700	27050	27050	27050	27050	0
326	20231213	152200	233705700	27050	27050	27050	27050	0
327	20231213	152100	233705700	27050	27050	27050	27050	0
328	20231213	152000	233705700	27050	27050	27050	27050	0
329	20231213	151900	233705700	27050	27050	27050	27050	1
330	20231213	151800	233678650	26950	26950	26950	26950	0
331	20231213	151700	233678650	26950	26950	26950	26950	0
332	20231213	151600	233678650	26950	26950	26950	26950	0
333	20231213	151500	233678650	26950	26950	26950	26950	2
334	20231213	151400	233624750	26950	26950	26950	26950	0
335	20231213	151300	233624750	26950	26950	26950	26950	47
336	20231213	151200	232358100	26950	26950	26950	26950	10
337	20231213	151100	232088600	26950	27000	27000	26950	40
338	20231213	151000	231010050	27000	27000	27000	27000	0
339	20231213	150900	231010050	27000	27000	27000	27000	0
340	20231213	150800	231010050	27000	27000	27000	27000	0
341	20231213	150700	231010050	27000	27000	27000	27000	10
342	20231213	150600	230740050	26950	26950	26950	26950	26
343	20231213	150500	230039350	27000	27000	27000	27000	0
344	20231213	150400	230039350	27000	27000	27000	27000	0
345	20231213	150300	230039350	27000	27000	27000	27000	0
346	20231213	150200	230039350	27000	27000	27000	27000	0
347	20231213	150100	230039350	27000	27000	27000	27000	36
348	20231213	150000	229067350	26950	26950	26950	26950	1
349	20231213	145900	229040400	27000	27000	27000	27000	0
350	20231213	145800	229040400	27000	27000	27000	27000	128
351	20231213	145700	225584400	27000	27000	27000	27000	97
352	20231213	145600	222965400	27050	27050	27050	27050	0
353	20231213	145500	222965400	27050	27000	27050	27000	163
354	20231213	145400	218564050	27050	27050	27050	27050	0
355	20231213	145300	218564050	27050	27050	27050	27050	5
356	20231213	145200	218428800	27050	27050	27050	27050	0
357	20231213	145100	218428800	27050	27050	27050	27050	1
358	20231213	145000	218401750	27050	27050	27050	27050	46
359	20231213	144900	217157450	27050	27050	27050	27050	0
360	20231213	144800	217157450	27050	27050	27050	27050	10
361	20231213	144700	216886950	27050	27050	27050	27050	0
362	20231213	144600	216886950	27050	27050	27050	27050	0
363	20231213	144500	216886950	27050	27000	27050	27000	65
364	20231213	144400	215131200	27050	27050	27050	27050	0
365	20231213	144300	215131200	27050	27050	27050	27050	1
366	20231213	144200	215104150	27050	27050	27050	27050	0
367	20231213	144100	215104150	27050	27050	27050	27050	0
368	20231213	144000	215104150	27050	27050	27050	27050	0
369	20231213	143900	215104150	27050	27050	27050	27050	50
370	20231213	143800	213751650	27000	27000	27000	27000	0
371	20231213	143700	213751650	27000	27000	27000	27000	20
372	20231213	143600	213211650	27000	27000	27000	27000	25
373	20231213	143500	212536650	27000	27000	27000	27000	0
374	20231213	143400	212536650	27000	27000	27000	27000	0
375	20231213	143300	212536650	27000	27000	27000	27000	138
376	20231213	143200	208810650	27050	27050	27050	27050	1
377	20231213	143100	208783600	27000	27000	27000	27000	0
378	20231213	143000	208783600	27000	27000	27000	27000	50
379	20231213	142900	207433600	27050	27050	27050	27050	0
380	20231213	142800	207433600	27050	27050	27050	27050	2
381	20231213	142700	207379500	27000	27000	27000	27000	5
382	20231213	142600	207244500	27000	27000	27000	27000	0
383	20231213	142500	207244500	27000	27000	27000	27000	0
384	20231213	142400	207244500	27000	27050	27050	27000	105
385	20231213	142300	204409250	27050	27050	27050	27050	0
386	20231213	142200	204409250	27050	27050	27050	27050	0
387	20231213	142100	204409250	27050	27050	27050	27050	0
388	20231213	142000	204409250	27050	27050	27050	27050	0
389	20231213	141900	204409250	27050	27050	27050	27050	20
390	20231213	141800	203868250	27000	27000	27000	27000	50
391	20231213	141700	202518250	27050	27050	27050	27050	0
392	20231213	141600	202518250	27050	27050	27050	27050	0
393	20231213	141500	202518250	27050	27050	27050	27050	1
394	20231213	141400	202491200	27100	27100	27100	27100	0
395	20231213	141300	202491200	27100	27100	27100	27100	0
396	20231213	141200	202491200	27100	27100	27100	27100	0
397	20231213	141100	202491200	27100	27100	27100	27100	0
398	20231213	141000	202491200	27100	27100	27100	27100	0
399	20231213	140900	202491200	27100	27050	27100	27050	4
400	20231213	140800	202382900	27050	27050	27050	27050	0
401	20231213	140700	202382900	27050	27100	27100	27050	6
402	20231213	140600	202220350	27050	27050	27050	27050	0
403	20231213	140500	202220350	27050	27050	27050	27050	0
404	20231213	140400	202220350	27050	27050	27050	27050	0
405	20231213	140300	202220350	27050	27050	27050	27050	13
406	20231213	140200	201868700	27050	27050	27050	27050	33
407	20231213	140100	200976050	27050	27050	27050	27050	2
408	20231213	140000	200921950	27050	27050	27050	27050	0
409	20231213	135900	200921950	27050	27050	27050	27050	0
410	20231213	135800	200921950	27050	27050	27050	27050	0
411	20231213	135700	200921950	27050	27050	27050	27050	0
412	20231213	135600	200921950	27050	27050	27050	27050	0
413	20231213	135500	200921950	27050	27050	27050	27050	1
414	20231213	135400	200894900	27050	27050	27050	27050	0
415	20231213	135300	200894900	27050	27050	27050	27050	0
416	20231213	135200	200894900	27050	27050	27050	27050	0
417	20231213	135100	200894900	27050	27050	27050	27050	0
418	20231213	135000	200894900	27050	27050	27050	27050	0
419	20231213	134900	200894900	27050	27050	27050	27050	27
420	20231213	134800	200164550	27050	27050	27050	27050	0
421	20231213	134700	200164550	27050	27050	27050	27050	0
422	20231213	134600	200164550	27050	27050	27050	27050	0
423	20231213	134500	200164550	27050	27050	27050	27050	0
424	20231213	134400	200164550	27050	27050	27050	27050	0
425	20231213	134300	200164550	27050	27050	27050	27050	0
426	20231213	134200	200164550	27050	27050	27050	27050	0
427	20231213	134100	200164550	27050	27050	27050	27050	0
428	20231213	134000	200164550	27050	27050	27050	27050	0
429	20231213	133900	200164550	27050	27050	27050	27050	0
430	20231213	133800	200164550	27050	27050	27050	27050	213
431	20231213	133700	194402900	27050	27050	27050	27050	0
432	20231213	133600	194402900	27050	27050	27050	27050	27
433	20231213	133500	193672550	27050	27050	27050	27050	0
434	20231213	133400	193672550	27050	27050	27050	27050	0
435	20231213	133300	193672550	27050	27050	27050	27050	40
436	20231213	133200	192590550	27100	27100	27100	27100	0
437	20231213	133100	192590550	27100	27100	27100	27100	0
438	20231213	133000	192590550	27100	27100	27100	27100	0
439	20231213	132900	192590550	27100	27100	27100	27100	0
440	20231213	132800	192590550	27100	27100	27100	27100	0
441	20231213	132700	192590550	27100	27100	27100	27100	0
442	20231213	132600	192590550	27100	27100	27100	27100	0
443	20231213	132500	192590550	27100	27100	27100	27100	0
444	20231213	132400	192590550	27100	27100	27100	27100	0
445	20231213	132300	192590550	27100	27100	27100	27100	0
446	20231213	132200	192590550	27100	27100	27100	27100	0
447	20231213	132100	192590550	27100	27100	27100	27100	0
448	20231213	132000	192590550	27100	27100	27100	27100	0
449	20231213	131900	192590550	27100	27100	27100	27100	10
450	20231213	131800	192319550	27050	27050	27050	27050	0
451	20231213	131700	192319550	27050	27050	27050	27050	0
452	20231213	131600	192319550	27050	27050	27050	27050	62
453	20231213	131500	190642450	27000	27000	27000	27000	0
454	20231213	131400	190642450	27000	27050	27050	27000	871
455	20231213	131300	167086700	27100	27100	27100	27100	0
456	20231213	131200	167086700	27100	27100	27100	27100	0
457	20231213	131100	167086700	27100	27100	27100	27100	3
458	20231213	131000	167005400	27050	27050	27050	27050	0
459	20231213	130900	167005400	27050	27050	27050	27050	0
460	20231213	130800	167005400	27050	27050	27050	27050	0
461	20231213	130700	167005400	27050	27050	27050	27050	20
462	20231213	130600	166464400	27050	27050	27050	27050	0
463	20231213	130500	166464400	27050	27050	27050	27050	0
464	20231213	130400	166464400	27050	27050	27050	27050	0
465	20231213	130300	166464400	27050	27050	27050	27050	0
466	20231213	130200	166464400	27050	27050	27050	27050	0
467	20231213	130100	166464400	27050	27050	27050	27050	0
468	20231213	130000	166464400	27050	27050	27050	27050	100
469	20231213	125900	163759400	27100	27100	27100	27100	9
470	20231213	125800	163515500	27100	27100	27100	27100	0
471	20231213	125700	163515500	27100	27100	27100	27100	0
472	20231213	125600	163515500	27100	27100	27100	27100	0
473	20231213	125500	163515500	27100	27100	27100	27100	52
474	20231213	125400	162106300	27100	27100	27100	27100	0
475	20231213	125300	162106300	27100	27100	27100	27100	0
476	20231213	125200	162106300	27100	27100	27100	27100	0
477	20231213	125100	162106300	27100	27100	27100	27100	0
478	20231213	125000	162106300	27100	27100	27100	27100	3
479	20231213	124900	162025000	27100	27100	27100	27100	50
480	20231213	124800	160670000	27100	27100	27100	27100	55
481	20231213	124700	159179500	27100	27100	27100	27100	1
482	20231213	124600	159152400	27100	27100	27100	27100	0
483	20231213	124500	159152400	27100	27100	27100	27100	0
484	20231213	124400	159152400	27100	27100	27100	27100	0
485	20231213	124300	159152400	27100	27100	27100	27100	21
486	20231213	124200	158583300	27100	27100	27100	27100	0
487	20231213	124100	158583300	27100	27100	27100	27100	84
488	20231213	124000	156306900	27050	27050	27050	27050	0
489	20231213	123900	156306900	27050	27050	27050	27050	0
490	20231213	123800	156306900	27050	27050	27050	27050	50
491	20231213	123700	154954400	27050	27050	27050	27050	0
492	20231213	123600	154954400	27050	27050	27050	27050	0
493	20231213	123500	154954400	27050	27050	27050	27050	4
494	20231213	123400	154846200	27100	27100	27100	27100	0
495	20231213	123300	154846200	27100	27100	27100	27100	18
496	20231213	123200	154358400	27100	27100	27100	27100	0
497	20231213	123100	154358400	27100	27100	27100	27100	0
498	20231213	123000	154358400	27100	27100	27100	27100	1
499	20231213	122900	154331300	27150	27150	27150	27150	1
500	20231213	122800	154304150	27100	27100	27100	27100	0
501	20231213	122700	154304150	27100	27100	27100	27100	0
502	20231213	122600	154304150	27100	27100	27100	27100	50
503	20231213	122500	152949150	27050	27050	27050	27050	0
504	20231213	122400	152949150	27050	27050	27050	27050	53
505	20231213	122300	151515500	27150	27150	27150	27150	2
506	20231213	122200	151461200	27050	27050	27050	27050	27
507	20231213	122100	150730850	27150	27150	27150	27150	0
508	20231213	122000	150730850	27150	27150	27150	27150	0
509	20231213	121900	150730850	27150	27150	27150	27150	10
510	20231213	121800	150459350	27150	27150	27150	27150	0
511	20231213	121700	150459350	27150	27150	27150	27150	0
512	20231213	121600	150459350	27150	27150	27150	27150	0
513	20231213	121500	150459350	27150	27150	27150	27150	2
514	20231213	121400	150405050	27150	27150	27150	27150	0
515	20231213	121300	150405050	27150	27150	27150	27150	0
516	20231213	121200	150405050	27150	27100	27150	27100	5
517	20231213	121100	150269350	27150	27150	27150	27150	0
518	20231213	121000	150269350	27150	27150	27150	27150	0
519	20231213	120900	150269350	27150	27150	27150	27150	0
520	20231213	120800	150269350	27150	27150	27150	27150	1
521	20231213	120700	150242200	27150	27150	27150	27150	0
522	20231213	120600	150242200	27150	27150	27150	27150	0
523	20231213	120500	150242200	27150	27100	27150	27100	53
524	20231213	120400	148803400	27100	27100	27100	27100	5
525	20231213	120300	148667900	27100	27100	27100	27100	100
526	20231213	120200	145957900	27100	27100	27100	27100	0
527	20231213	120100	145957900	27100	27100	27100	27100	5
528	20231213	120000	145822400	27050	27050	27050	27050	0
529	20231213	115900	145822400	27050	27050	27050	27050	0
530	20231213	115800	145822400	27050	27050	27050	27050	51
531	20231213	115700	144442850	27000	27000	27000	27000	0
532	20231213	115600	144442850	27000	27000	27000	27000	0
533	20231213	115500	144442850	27000	27000	27000	27000	0
534	20231213	115400	144442850	27000	27000	27000	27000	0
535	20231213	115300	144442850	27000	27000	27000	27000	0
536	20231213	115200	144442850	27000	27000	27000	27000	0
537	20231213	115100	144442850	27000	27000	27000	27000	0
538	20231213	115000	144442850	27000	27000	27000	27000	0
539	20231213	114900	144442850	27000	27000	27000	27000	0
540	20231213	114800	144442850	27000	27000	27000	27000	0
541	20231213	114700	144442850	27000	27000	27000	27000	0
542	20231213	114600	144442850	27000	27000	27000	27000	0
543	20231213	114500	144442850	27000	27000	27000	27000	0
544	20231213	114400	144442850	27000	27000	27000	27000	83
545	20231213	114300	142201850	27050	27050	27050	27050	100
546	20231213	114200	139496850	27050	27050	27050	27050	0
547	20231213	114100	139496850	27050	27050	27050	27050	50
548	20231213	114000	138144350	27050	27050	27050	27050	0
549	20231213	113900	138144350	27050	27050	27050	27050	0
550	20231213	113800	138144350	27050	27050	27050	27050	1
551	20231213	113700	138117300	27050	27050	27050	27050	102
552	20231213	113600	135358200	27000	27000	27000	27000	0
553	20231213	113500	135358200	27000	27000	27000	27000	97
554	20231213	113400	132739200	27000	27000	27000	27000	1
555	20231213	113300	132712200	27000	27000	27000	27000	1
556	20231213	113200	132685200	27000	27000	27000	27000	0
557	20231213	113100	132685200	27000	27000	27000	27000	0
558	20231213	113000	132685200	27000	27000	27000	27000	0
559	20231213	112900	132685200	27000	27000	27000	27000	0
560	20231213	112800	132685200	27000	27000	27000	27000	1
561	20231213	112700	132658200	26950	26950	26950	26950	0
562	20231213	112600	132658200	26950	26950	26950	26950	0
563	20231213	112500	132658200	26950	26950	26950	26950	0
564	20231213	112400	132658200	26950	26950	26950	26950	0
565	20231213	112300	132658200	26950	26950	26950	26950	0
566	20231213	112200	132658200	26950	26950	26950	26950	0
567	20231213	112100	132658200	26950	27000	27000	26950	158
568	20231213	112000	128394100	27000	27000	27000	27000	1
569	20231213	111900	128367100	27000	27050	27050	27000	2
570	20231213	111800	128313050	26950	26950	26950	26950	0
571	20231213	111700	128313050	26950	26950	26950	26950	0
572	20231213	111600	128313050	26950	26950	26950	26950	0
573	20231213	111500	128313050	26950	26950	26950	26950	0
574	20231213	111400	128313050	26950	26950	26950	26950	20
575	20231213	111300	127774050	26950	26950	26950	26950	0
576	20231213	111200	127774050	26950	26950	26950	26950	0
577	20231213	111100	127774050	26950	26950	26950	26950	0
578	20231213	111000	127774050	26950	26950	26950	26950	0
579	20231213	110900	127774050	26950	26950	26950	26950	12
580	20231213	110800	127450650	26950	26950	26950	26950	0
581	20231213	110700	127450650	26950	26950	26950	26950	0
582	20231213	110600	127450650	26950	26950	26950	26950	100
583	20231213	110500	124755650	26950	26950	26950	26950	0
584	20231213	110400	124755650	26950	26950	26950	26950	0
585	20231213	110300	124755650	26950	26950	26950	26950	100
586	20231213	110200	122060650	26950	26950	26950	26950	0
587	20231213	110100	122060650	26950	26950	26950	26950	0
588	20231213	110000	122060650	26950	26950	26950	26950	0
589	20231213	105900	122060650	26950	26950	26950	26950	0
590	20231213	105800	122060650	26950	26950	26950	26950	0
591	20231213	105700	122060650	26950	26950	26950	26950	0
592	20231213	105600	122060650	26950	26950	26950	26950	0
593	20231213	105500	122060650	26950	26950	26950	26950	0
594	20231213	105400	122060650	26950	26950	26950	26950	58
595	20231213	105300	120497550	26950	27000	27000	26950	32
596	20231213	105200	119635050	26950	27000	27000	26950	111
597	20231213	105100	116641500	27000	27000	27000	27000	0
598	20231213	105000	116641500	27000	27000	27000	27000	0
599	20231213	104900	116641500	27000	27000	27000	27000	0
600	20231213	104800	116641500	27000	27000	27000	27000	0
601	20231213	104700	116641500	27000	27000	27000	27000	0
602	20231213	104600	116641500	27000	27000	27000	27000	200
603	20231213	104500	111241500	26950	26950	26950	26950	0
604	20231213	104400	111241500	26950	27000	27000	26950	135
605	20231213	104300	107603200	26950	26950	26950	26950	0
606	20231213	104200	107603200	26950	26950	26950	26950	0
607	20231213	104100	107603200	26950	26950	26950	26950	0
608	20231213	104000	107603200	26950	26950	26950	26950	0
609	20231213	103900	107603200	26950	26950	26950	26950	0
610	20231213	103800	107603200	26950	27050	27050	26950	350
611	20231213	103700	98155350	27000	27000	27000	27000	0
612	20231213	103600	98155350	27000	27000	27000	27000	0
613	20231213	103500	98155350	27000	27000	27000	27000	0
614	20231213	103400	98155350	27000	27000	27000	27000	0
615	20231213	103300	98155350	27000	27000	27000	27000	0
616	20231213	103200	98155350	27000	27000	27000	27000	2
617	20231213	103100	98101350	27000	27000	27000	27000	0
618	20231213	103000	98101350	27000	27000	27000	27000	5
619	20231213	102900	97966350	27000	27000	27000	27000	0
620	20231213	102800	97966350	27000	27000	27000	27000	128
621	20231213	102700	94510350	27000	27000	27000	27000	0
622	20231213	102600	94510350	27000	27000	27000	27000	0
623	20231213	102500	94510350	27000	27000	27000	27000	0
624	20231213	102400	94510350	27000	27000	27000	27000	0
625	20231213	102300	94510350	27000	27000	27000	27000	0
626	20231213	102200	94510350	27000	27050	27050	27000	2
627	20231213	102100	94456300	27100	27100	27100	27100	0
628	20231213	102000	94456300	27100	27100	27100	27100	0
629	20231213	101900	94456300	27100	27100	27100	27100	0
630	20231213	101800	94456300	27100	27100	27100	27100	2
631	20231213	101700	94402100	27100	27100	27100	27100	0
632	20231213	101600	94402100	27100	27100	27100	27100	3
633	20231213	101500	94320800	27100	27100	27100	27100	0
634	20231213	101400	94320800	27100	27100	27100	27100	0
635	20231213	101300	94320800	27100	27100	27100	27100	11
636	20231213	101200	94022700	27100	27100	27100	27100	0
637	20231213	101100	94022700	27100	27100	27100	27100	1
638	20231213	101000	93995600	27000	27000	27000	27000	12
639	20231213	100900	93671600	27000	27000	27000	27000	20
640	20231213	100800	93131600	27000	27000	27000	27000	10
641	20231213	100700	92861600	27000	27000	27000	27000	2
642	20231213	100600	92807600	27000	27000	27000	27000	25
643	20231213	100500	92132600	27000	27000	27000	27000	0
644	20231213	100400	92132600	27000	27000	27000	27000	100
645	20231213	100300	89432600	27000	27000	27000	27000	0
646	20231213	100200	89432600	27000	27000	27000	27000	0
647	20231213	100100	89432600	27000	27000	27000	27000	0
648	20231213	100000	89432600	27000	27000	27000	27000	0
649	20231213	095900	89432600	27000	27000	27000	27000	0
650	20231213	095800	89432600	27000	27000	27000	27000	0
651	20231213	095700	89432600	27000	27000	27000	27000	115
652	20231213	095600	86327600	27000	27000	27000	27000	16
653	20231213	095500	85895600	26950	26950	26950	26950	0
654	20231213	095400	85895600	26950	26950	26950	26950	0
655	20231213	095300	85895600	26950	26950	26950	26950	0
656	20231213	095200	85895600	26950	26950	26950	26950	0
657	20231213	095100	85895600	26950	26950	26950	26950	0
658	20231213	095000	85895600	26950	26950	26950	26950	0
659	20231213	094900	85895600	26950	26950	26950	26950	0
660	20231213	094800	85895600	26950	26950	26950	26950	0
661	20231213	094700	85895600	26950	26950	26950	26950	0
662	20231213	094600	85895600	26950	26950	26950	26950	0
663	20231213	094500	85895600	26950	26950	26950	26950	569
664	20231213	094400	70561050	26950	27000	27000	26950	101
665	20231213	094300	67839050	27000	27000	27000	27000	30
666	20231213	094200	67029050	27000	27000	27000	27000	0
667	20231213	094100	67029050	27000	27000	27000	27000	0
668	20231213	094000	67029050	27000	27000	27000	27000	0
669	20231213	093900	67029050	27000	27000	27000	27000	2
670	20231213	093800	66975050	27000	27000	27000	27000	0
671	20231213	093700	66975050	27000	27000	27000	27000	100
672	20231213	093600	64275050	27000	27000	27000	27000	0
673	20231213	093500	64275050	27000	27000	27000	27000	0
674	20231213	093400	64275050	27000	27000	27000	27000	2
675	20231213	093300	64221050	27000	27000	27000	27000	0
676	20231213	093200	64221050	27000	27000	27000	27000	0
677	20231213	093100	64221050	27000	27000	27000	27000	0
678	20231213	093000	64221050	27000	27000	27000	27000	0
679	20231213	092900	64221050	27000	27000	27000	27000	455
680	20231213	092800	51936050	27000	27000	27000	27000	0
681	20231213	092700	51936050	27000	27000	27000	27000	0
682	20231213	092600	51936050	27000	27000	27000	27000	0
683	20231213	092500	51936050	27000	27000	27000	27000	0
684	20231213	092400	51936050	27000	27050	27050	27000	116
685	20231213	092300	48798650	27100	27100	27100	27100	7
686	20231213	092200	48608950	27150	27100	27150	27100	6
687	20231213	092100	48446100	27100	27100	27100	27100	25
688	20231213	092000	47768600	27100	27100	27100	27100	147
689	20231213	091900	43784900	27150	27150	27150	27150	0
690	20231213	091800	43784900	27150	27200	27200	27150	49
691	20231213	091700	42454450	27200	27200	27200	27200	1
692	20231213	091600	42427250	27200	27200	27200	27200	0
693	20231213	091500	42427250	27200	27250	27250	27200	41
694	20231213	091400	41312000	27250	27250	27250	27250	0
695	20231213	091300	41312000	27250	27250	27250	27250	0
696	20231213	091200	41312000	27250	27250	27250	27250	40
697	20231213	091100	40222000	27250	27250	27250	27250	9
698	20231213	091000	39976750	27250	27250	27250	27250	1
699	20231213	090900	39949500	27150	27150	27150	27150	29
700	20231213	090800	39162150	27150	27150	27150	27150	0
701	20231213	090700	39162150	27150	27150	27150	27150	0
702	20231213	090600	39162150	27150	27150	27150	27150	0
703	20231213	090500	39162150	27150	27150	27150	27150	0
704	20231213	090400	39162150	27150	27150	27150	27150	50
705	20231213	090300	37804650	27150	27150	27150	27150	0
706	20231213	090200	37804650	27150	27200	27200	27150	196
707	20231213	090100	32476600	27150	27150	27150	27150	126
708	20231213	090000	29055700	27200	27450	27450	27200	1066