KissMeData/248170/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204500	337160700	27150	27150	27150	27150	475
3	20231221	204400	337160700	27150	27150	27150	27150	0
4	20231221	204300	337160700	27150	27150	27150	27150	0
5	20231221	204200	337160700	27150	27150	27150	27150	0
6	20231221	204100	337160700	27150	27150	27150	27150	0
7	20231221	204000	337160700	27150	27150	27150	27150	0
8	20231221	203900	337160700	27150	27150	27150	27150	0
9	20231221	203800	337160700	27150	27150	27150	27150	0
10	20231221	203700	337160700	27150	27150	27150	27150	0
11	20231221	203600	337160700	27150	27150	27150	27150	0
12	20231221	203500	337160700	27150	27150	27150	27150	0
13	20231221	203400	337160700	27150	27150	27150	27150	0
14	20231221	203300	337160700	27150	27150	27150	27150	0
15	20231221	203200	337160700	27150	27150	27150	27150	0
16	20231221	203100	337160700	27150	27150	27150	27150	0
17	20231221	203000	337160700	27150	27150	27150	27150	0
18	20231221	202900	337160700	27150	27150	27150	27150	0
19	20231221	202800	337160700	27150	27150	27150	27150	0
20	20231221	202700	337160700	27150	27150	27150	27150	0
21	20231221	202600	337160700	27150	27150	27150	27150	0
22	20231221	202500	337160700	27150	27150	27150	27150	0
23	20231221	202400	337160700	27150	27150	27150	27150	0
24	20231221	202300	337160700	27150	27150	27150	27150	0
25	20231221	202200	337160700	27150	27150	27150	27150	0
26	20231221	202100	337160700	27150	27150	27150	27150	0
27	20231221	202000	337160700	27150	27150	27150	27150	0
28	20231221	201900	337160700	27150	27150	27150	27150	0
29	20231221	201800	337160700	27150	27150	27150	27150	0
30	20231221	201700	337160700	27150	27150	27150	27150	0
31	20231221	201600	337160700	27150	27150	27150	27150	0
32	20231221	201500	337160700	27150	27150	27150	27150	475
33	20231221	201400	337160700	27150	27150	27150	27150	0
34	20231221	201300	337160700	27150	27150	27150	27150	0
35	20231221	201200	337160700	27150	27150	27150	27150	0
36	20231221	201100	337160700	27150	27150	27150	27150	0
37	20231221	201000	337160700	27150	27150	27150	27150	0
38	20231221	200900	337160700	27150	27150	27150	27150	0
39	20231221	200800	337160700	27150	27150	27150	27150	0
40	20231221	200700	337160700	27150	27150	27150	27150	0
41	20231221	200600	337160700	27150	27150	27150	27150	0
42	20231221	200500	337160700	27150	27150	27150	27150	0
43	20231221	200400	337160700	27150	27150	27150	27150	0
44	20231221	200300	337160700	27150	27150	27150	27150	0
45	20231221	200200	337160700	27150	27150	27150	27150	0
46	20231221	200100	337160700	27150	27150	27150	27150	0
47	20231221	200000	337160700	27150	27150	27150	27150	0
48	20231221	195900	337160700	27150	27150	27150	27150	0
49	20231221	195800	337160700	27150	27150	27150	27150	0
50	20231221	195700	337160700	27150	27150	27150	27150	0
51	20231221	195600	337160700	27150	27150	27150	27150	0
52	20231221	195500	337160700	27150	27150	27150	27150	0
53	20231221	195400	337160700	27150	27150	27150	27150	0
54	20231221	195300	337160700	27150	27150	27150	27150	0
55	20231221	195200	337160700	27150	27150	27150	27150	0
56	20231221	195100	337160700	27150	27150	27150	27150	0
57	20231221	195000	337160700	27150	27150	27150	27150	0
58	20231221	194900	337160700	27150	27150	27150	27150	0
59	20231221	194800	337160700	27150	27150	27150	27150	0
60	20231221	194700	337160700	27150	27150	27150	27150	0
61	20231221	194600	337160700	27150	27150	27150	27150	0
62	20231221	194500	337160700	27150	27150	27150	27150	475
63	20231221	194400	337160700	27150	27150	27150	27150	0
64	20231221	194300	337160700	27150	27150	27150	27150	0
65	20231221	194200	337160700	27150	27150	27150	27150	0
66	20231221	194100	337160700	27150	27150	27150	27150	0
67	20231221	194000	337160700	27150	27150	27150	27150	0
68	20231221	193900	337160700	27150	27150	27150	27150	0
69	20231221	193800	337160700	27150	27150	27150	27150	0
70	20231221	193700	337160700	27150	27150	27150	27150	0
71	20231221	193600	337160700	27150	27150	27150	27150	0
72	20231221	193500	337160700	27150	27150	27150	27150	0
73	20231221	193400	337160700	27150	27150	27150	27150	0
74	20231221	193300	337160700	27150	27150	27150	27150	0
75	20231221	193200	337160700	27150	27150	27150	27150	0
76	20231221	193100	337160700	27150	27150	27150	27150	0
77	20231221	193000	337160700	27150	27150	27150	27150	0
78	20231221	192900	337160700	27150	27150	27150	27150	0
79	20231221	192800	337160700	27150	27150	27150	27150	0
80	20231221	192700	337160700	27150	27150	27150	27150	0
81	20231221	192600	337160700	27150	27150	27150	27150	0
82	20231221	192500	337160700	27150	27150	27150	27150	0
83	20231221	192400	337160700	27150	27150	27150	27150	0
84	20231221	192300	337160700	27150	27150	27150	27150	0
85	20231221	192200	337160700	27150	27150	27150	27150	0
86	20231221	192100	337160700	27150	27150	27150	27150	0
87	20231221	192000	337160700	27150	27150	27150	27150	0
88	20231221	191900	337160700	27150	27150	27150	27150	0
89	20231221	191800	337160700	27150	27150	27150	27150	0
90	20231221	191700	337160700	27150	27150	27150	27150	0
91	20231221	191600	337160700	27150	27150	27150	27150	0
92	20231221	191500	337160700	27150	27150	27150	27150	475
93	20231221	191400	337160700	27150	27150	27150	27150	0
94	20231221	191300	337160700	27150	27150	27150	27150	0
95	20231221	191200	337160700	27150	27150	27150	27150	0
96	20231221	191100	337160700	27150	27150	27150	27150	0
97	20231221	191000	337160700	27150	27150	27150	27150	0
98	20231221	190900	337160700	27150	27150	27150	27150	0
99	20231221	190800	337160700	27150	27150	27150	27150	0
100	20231221	190700	337160700	27150	27150	27150	27150	0
101	20231221	190600	337160700	27150	27150	27150	27150	0
102	20231221	190500	337160700	27150	27150	27150	27150	0
103	20231221	190400	337160700	27150	27150	27150	27150	0
104	20231221	190300	337160700	27150	27150	27150	27150	0
105	20231221	190200	337160700	27150	27150	27150	27150	0
106	20231221	190100	337160700	27150	27150	27150	27150	0
107	20231221	190000	337160700	27150	27150	27150	27150	0
108	20231221	185900	337160700	27150	27150	27150	27150	0
109	20231221	185800	337160700	27150	27150	27150	27150	0
110	20231221	185700	337160700	27150	27150	27150	27150	0
111	20231221	185600	337160700	27150	27150	27150	27150	0
112	20231221	185500	337160700	27150	27150	27150	27150	0
113	20231221	185400	337160700	27150	27150	27150	27150	0
114	20231221	185300	337160700	27150	27150	27150	27150	0
115	20231221	185200	337160700	27150	27150	27150	27150	0
116	20231221	185100	337160700	27150	27150	27150	27150	0
117	20231221	185000	337160700	27150	27150	27150	27150	0
118	20231221	184900	337160700	27150	27150	27150	27150	0
119	20231221	184800	337160700	27150	27150	27150	27150	0
120	20231221	184700	337160700	27150	27150	27150	27150	0
121	20231221	184600	337160700	27150	27150	27150	27150	0
122	20231221	184500	337160700	27150	27150	27150	27150	475
123	20231221	184400	337160700	27150	27150	27150	27150	0
124	20231221	184300	337160700	27150	27150	27150	27150	0
125	20231221	184200	337160700	27150	27150	27150	27150	0
126	20231221	184100	337160700	27150	27150	27150	27150	0
127	20231221	184000	337160700	27150	27150	27150	27150	0
128	20231221	183900	337160700	27150	27150	27150	27150	0
129	20231221	183800	337160700	27150	27150	27150	27150	0
130	20231221	183700	337160700	27150	27150	27150	27150	0
131	20231221	183600	337160700	27150	27150	27150	27150	0
132	20231221	183500	337160700	27150	27150	27150	27150	0
133	20231221	183400	337160700	27150	27150	27150	27150	0
134	20231221	183300	337160700	27150	27150	27150	27150	0
135	20231221	183200	337160700	27150	27150	27150	27150	0
136	20231221	183100	337160700	27150	27150	27150	27150	0
137	20231221	183000	337160700	27150	27150	27150	27150	0
138	20231221	182900	337160700	27150	27150	27150	27150	0
139	20231221	182800	337160700	27150	27150	27150	27150	0
140	20231221	182700	337160700	27150	27150	27150	27150	0
141	20231221	182600	337160700	27150	27150	27150	27150	0
142	20231221	182500	337160700	27150	27150	27150	27150	0
143	20231221	182400	337160700	27150	27150	27150	27150	0
144	20231221	182300	337160700	27150	27150	27150	27150	0
145	20231221	182200	337160700	27150	27150	27150	27150	0
146	20231221	182100	337160700	27150	27150	27150	27150	0
147	20231221	182000	337160700	27150	27150	27150	27150	0
148	20231221	181900	337160700	27150	27150	27150	27150	0
149	20231221	181800	337160700	27150	27150	27150	27150	0
150	20231221	181700	337160700	27150	27150	27150	27150	0
151	20231221	181600	337160700	27150	27150	27150	27150	0
152	20231221	181500	337160700	27150	27150	27150	27150	475
153	20231221	181400	337160700	27150	27150	27150	27150	0
154	20231221	181300	337160700	27150	27150	27150	27150	0
155	20231221	181200	337160700	27150	27150	27150	27150	0
156	20231221	181100	337160700	27150	27150	27150	27150	0
157	20231221	181000	337160700	27150	27150	27150	27150	0
158	20231221	180900	337160700	27150	27150	27150	27150	0
159	20231221	180800	337160700	27150	27150	27150	27150	0
160	20231221	180700	337160700	27150	27150	27150	27150	0
161	20231221	180600	337160700	27150	27150	27150	27150	0
162	20231221	180500	337160700	27150	27150	27150	27150	0
163	20231221	180400	337160700	27150	27150	27150	27150	0
164	20231221	180300	337160700	27150	27150	27150	27150	0
165	20231221	180200	337160700	27150	27150	27150	27150	0
166	20231221	180100	337160700	27150	27150	27150	27150	0
167	20231221	180000	337160700	27150	27150	27150	27150	0
168	20231221	175900	337160700	27150	27150	27150	27150	0
169	20231221	175800	337160700	27150	27150	27150	27150	0
170	20231221	175700	337160700	27150	27150	27150	27150	0
171	20231221	175600	337160700	27150	27150	27150	27150	0
172	20231221	175500	337160700	27150	27150	27150	27150	0
173	20231221	175400	337160700	27150	27150	27150	27150	0
174	20231221	175300	337160700	27150	27150	27150	27150	0
175	20231221	175200	337160700	27150	27150	27150	27150	0
176	20231221	175100	337160700	27150	27150	27150	27150	0
177	20231221	175000	337160700	27150	27150	27150	27150	0
178	20231221	174900	337160700	27150	27150	27150	27150	0
179	20231221	174800	337160700	27150	27150	27150	27150	0
180	20231221	174700	337160700	27150	27150	27150	27150	0
181	20231221	174600	337160700	27150	27150	27150	27150	0
182	20231221	174500	337160700	27150	27150	27150	27150	475
183	20231221	174400	337160700	27150	27150	27150	27150	0
184	20231221	174300	337160700	27150	27150	27150	27150	0
185	20231221	174200	337160700	27150	27150	27150	27150	0
186	20231221	174100	337160700	27150	27150	27150	27150	0
187	20231221	174000	337160700	27150	27150	27150	27150	0
188	20231221	173900	337160700	27150	27150	27150	27150	0
189	20231221	173800	337160700	27150	27150	27150	27150	0
190	20231221	173700	337160700	27150	27150	27150	27150	0
191	20231221	173600	337160700	27150	27150	27150	27150	0
192	20231221	173500	337160700	27150	27150	27150	27150	0
193	20231221	173400	337160700	27150	27150	27150	27150	0
194	20231221	173300	337160700	27150	27150	27150	27150	0
195	20231221	173200	337160700	27150	27150	27150	27150	0
196	20231221	173100	337160700	27150	27150	27150	27150	0
197	20231221	173000	337160700	27150	27150	27150	27150	0
198	20231221	172900	337160700	27150	27150	27150	27150	0
199	20231221	172800	337160700	27150	27150	27150	27150	0
200	20231221	172700	337160700	27150	27150	27150	27150	0
201	20231221	172600	337160700	27150	27150	27150	27150	0
202	20231221	172500	337160700	27150	27150	27150	27150	0
203	20231221	172400	337160700	27150	27150	27150	27150	0
204	20231221	172300	337160700	27150	27150	27150	27150	0
205	20231221	172200	337160700	27150	27150	27150	27150	0
206	20231221	172100	337160700	27150	27150	27150	27150	0
207	20231221	172000	337160700	27150	27150	27150	27150	0
208	20231221	171900	337160700	27150	27150	27150	27150	0
209	20231221	171800	337160700	27150	27150	27150	27150	0
210	20231221	171700	337160700	27150	27150	27150	27150	0
211	20231221	171600	337160700	27150	27150	27150	27150	0
212	20231221	171500	337160700	27150	27150	27150	27150	475
213	20231221	171400	337160700	27150	27150	27150	27150	0
214	20231221	171300	337160700	27150	27150	27150	27150	0
215	20231221	171200	337160700	27150	27150	27150	27150	0
216	20231221	171100	337160700	27150	27150	27150	27150	0
217	20231221	171000	337160700	27150	27150	27150	27150	0
218	20231221	170900	337160700	27150	27150	27150	27150	0
219	20231221	170800	337160700	27150	27150	27150	27150	0
220	20231221	170700	337160700	27150	27150	27150	27150	0
221	20231221	170600	337160700	27150	27150	27150	27150	0
222	20231221	170500	337160700	27150	27150	27150	27150	0
223	20231221	170400	337160700	27150	27150	27150	27150	0
224	20231221	170300	337160700	27150	27150	27150	27150	0
225	20231221	170200	337160700	27150	27150	27150	27150	0
226	20231221	170100	337160700	27150	27150	27150	27150	0
227	20231221	170000	337160700	27150	27150	27150	27150	0
228	20231221	165900	337160700	27150	27150	27150	27150	0
229	20231221	165800	337160700	27150	27150	27150	27150	0
230	20231221	165700	337160700	27150	27150	27150	27150	0
231	20231221	165600	337160700	27150	27150	27150	27150	0
232	20231221	165500	337160700	27150	27150	27150	27150	0
233	20231221	165400	337160700	27150	27150	27150	27150	0
234	20231221	165300	337160700	27150	27150	27150	27150	0
235	20231221	165200	337160700	27150	27150	27150	27150	0
236	20231221	165100	337160700	27150	27150	27150	27150	0
237	20231221	165000	337160700	27150	27150	27150	27150	0
238	20231221	164900	337160700	27150	27150	27150	27150	0
239	20231221	164800	337160700	27150	27150	27150	27150	0
240	20231221	164700	337160700	27150	27150	27150	27150	0
241	20231221	164600	337160700	27150	27150	27150	27150	0
242	20231221	164500	337160700	27150	27150	27150	27150	475
243	20231221	164400	337160700	27150	27150	27150	27150	0
244	20231221	164300	337160700	27150	27150	27150	27150	0
245	20231221	164200	337160700	27150	27150	27150	27150	0
246	20231221	164100	337160700	27150	27150	27150	27150	0
247	20231221	164000	337160700	27150	27150	27150	27150	0
248	20231221	163900	337160700	27150	27150	27150	27150	0
249	20231221	163800	337160700	27150	27150	27150	27150	0
250	20231221	163700	337160700	27150	27150	27150	27150	0
251	20231221	163600	337160700	27150	27150	27150	27150	0
252	20231221	163500	337160700	27150	27150	27150	27150	0
253	20231221	163400	337160700	27150	27150	27150	27150	0
254	20231221	163300	337160700	27150	27150	27150	27150	0
255	20231221	163200	337160700	27150	27150	27150	27150	0
256	20231221	163100	337160700	27150	27150	27150	27150	0
257	20231221	163000	337160700	27150	27150	27150	27150	0
258	20231221	162900	337160700	27150	27150	27150	27150	0
259	20231221	162800	337160700	27150	27150	27150	27150	0
260	20231221	162700	337160700	27150	27150	27150	27150	0
261	20231221	162600	337160700	27150	27150	27150	27150	0
262	20231221	162500	337160700	27150	27150	27150	27150	0
263	20231221	162400	337160700	27150	27150	27150	27150	0
264	20231221	162300	337160700	27150	27150	27150	27150	0
265	20231221	162200	337160700	27150	27150	27150	27150	0
266	20231221	162100	337160700	27150	27150	27150	27150	0
267	20231221	162000	337160700	27150	27150	27150	27150	0
268	20231221	161900	337160700	27150	27150	27150	27150	0
269	20231221	161800	337160700	27150	27150	27150	27150	0
270	20231221	161700	337160700	27150	27150	27150	27150	0
271	20231221	161600	337160700	27150	27150	27150	27150	0
272	20231221	161500	337160700	27150	27150	27150	27150	475
273	20231221	161400	337160700	27150	27150	27150	27150	0
274	20231221	161300	337160700	27150	27150	27150	27150	0
275	20231221	161200	337160700	27150	27150	27150	27150	0
276	20231221	161100	337160700	27150	27150	27150	27150	0
277	20231221	161000	337160700	27150	27150	27150	27150	0
278	20231221	160900	337160700	27150	27150	27150	27150	0
279	20231221	160800	337160700	27150	27150	27150	27150	0
280	20231221	160700	337160700	27150	27150	27150	27150	0
281	20231221	160600	337160700	27150	27150	27150	27150	0
282	20231221	160500	337160700	27150	27150	27150	27150	0
283	20231221	160400	337160700	27150	27150	27150	27150	0
284	20231221	160300	337160700	27150	27150	27150	27150	0
285	20231221	160200	337160700	27150	27150	27150	27150	0
286	20231221	160100	337160700	27150	27150	27150	27150	0
287	20231221	160000	337160700	27150	27150	27150	27150	0
288	20231221	155900	337160700	27150	27150	27150	27150	0
289	20231221	155800	337160700	27150	27150	27150	27150	0
290	20231221	155700	337160700	27150	27150	27150	27150	0
291	20231221	155600	337160700	27150	27150	27150	27150	0
292	20231221	155500	337160700	27150	27150	27150	27150	0
293	20231221	155400	337160700	27150	27150	27150	27150	0
294	20231221	155300	337160700	27150	27150	27150	27150	0
295	20231221	155200	337160700	27150	27150	27150	27150	0
296	20231221	155100	337160700	27150	27150	27150	27150	0
297	20231221	155000	337160700	27150	27150	27150	27150	0
298	20231221	154900	337160700	27150	27150	27150	27150	0
299	20231221	154800	337160700	27150	27150	27150	27150	0
300	20231221	154700	337160700	27150	27150	27150	27150	0
301	20231221	154600	337160700	27150	27150	27150	27150	0
302	20231221	154500	337160700	27150	27150	27150	27150	475
303	20231221	154400	337160700	27150	27150	27150	27150	0
304	20231221	154300	337160700	27150	27150	27150	27150	0
305	20231221	154200	337160700	27150	27150	27150	27150	0
306	20231221	154100	337160700	27150	27150	27150	27150	0
307	20231221	154000	337160700	27150	27150	27150	27150	0
308	20231221	153900	337160700	27150	27150	27150	27150	0
309	20231221	153800	337160700	27150	27150	27150	27150	0
310	20231221	153700	337160700	27150	27150	27150	27150	0
311	20231221	153600	337160700	27150	27150	27150	27150	0
312	20231221	153500	337160700	27150	27150	27150	27150	0
313	20231221	153400	337160700	27150	27150	27150	27150	0
314	20231221	153300	337160700	27150	27150	27150	27150	0
315	20231221	153200	337160700	27150	27150	27150	27150	0
316	20231221	153100	337160700	27150	27150	27150	27150	0
317	20231221	153000	337160700	27150	27150	27150	27150	475
318	20231221	152900	324264450	27100	27100	27100	27100	0
319	20231221	152800	324264450	27100	27100	27100	27100	0
320	20231221	152700	324264450	27100	27100	27100	27100	0
321	20231221	152600	324264450	27100	27100	27100	27100	0
322	20231221	152500	324264450	27100	27100	27100	27100	0
323	20231221	152400	324264450	27100	27100	27100	27100	0
324	20231221	152300	324264450	27100	27100	27100	27100	0
325	20231221	152200	324264450	27100	27100	27100	27100	0
326	20231221	152100	324264450	27100	27100	27100	27100	0
327	20231221	152000	324264450	27100	27100	27100	27100	0
328	20231221	151900	324264450	27100	27100	27150	27100	130
329	20231221	151800	320740900	27100	27100	27100	27100	37
330	20231221	151700	319738200	27100	27050	27100	27050	38
331	20231221	151600	318710050	27050	27050	27050	27050	50
332	20231221	151500	317357550	27050	27050	27050	27050	2
333	20231221	151400	317303450	27050	27050	27050	27050	3
334	20231221	151300	317222300	27100	27100	27100	27100	0
335	20231221	151200	317222300	27100	27100	27100	27100	0
336	20231221	151100	317222300	27100	27100	27100	27100	2
337	20231221	151000	317168100	27050	27050	27050	27050	308
338	20231221	150900	308836700	27100	27100	27100	27100	8
339	20231221	150800	308619900	27100	27100	27100	27100	7
340	20231221	150700	308430200	27100	27100	27100	27100	27
341	20231221	150600	307698500	27100	27100	27100	27100	0
342	20231221	150500	307698500	27100	27100	27100	27100	0
343	20231221	150400	307698500	27100	27100	27100	27100	1
344	20231221	150300	307671400	27050	27050	27050	27050	0
345	20231221	150200	307671400	27050	27050	27050	27050	0
346	20231221	150100	307671400	27050	27050	27050	27050	5
347	20231221	150000	307536150	27050	27100	27100	27050	101
348	20231221	145900	304799100	27050	27050	27050	27050	0
349	20231221	145800	304799100	27050	27050	27050	27050	21
350	20231221	145700	304231050	27100	27100	27100	27100	100
351	20231221	145600	301521050	27100	27100	27100	27100	0
352	20231221	145500	301521050	27100	27100	27100	27100	1
353	20231221	145400	301493950	27100	27100	27100	27100	453
354	20231221	145300	289217650	27150	27100	27150	27100	165
355	20231221	145200	284746100	27150	27150	27150	27150	4
356	20231221	145100	284637500	27150	27150	27150	27150	2
357	20231221	145000	284583200	27150	27150	27150	27150	0
358	20231221	144900	284583200	27150	27150	27150	27150	516
359	20231221	144800	270573800	27200	27200	27200	27200	0
360	20231221	144700	270573800	27200	27200	27200	27200	0
361	20231221	144600	270573800	27200	27200	27200	27200	0
362	20231221	144500	270573800	27200	27200	27200	27200	0
363	20231221	144400	270573800	27200	27200	27200	27200	0
364	20231221	144300	270573800	27200	27200	27200	27200	0
365	20231221	144200	270573800	27200	27200	27200	27200	23
366	20231221	144100	269948200	27100	27100	27100	27100	0
367	20231221	144000	269948200	27100	27100	27100	27100	113
368	20231221	143900	266885900	27150	27150	27150	27150	110
369	20231221	143800	263899400	27150	27150	27150	27150	0
370	20231221	143700	263899400	27150	27150	27150	27150	0
371	20231221	143600	263899400	27150	27150	27150	27150	150
372	20231221	143500	259826900	27350	27350	27350	27350	0
373	20231221	143400	259826900	27350	27350	27350	27350	0
374	20231221	143300	259826900	27350	27200	27350	27200	187
375	20231221	143200	254731650	27150	27150	27150	27150	0
376	20231221	143100	254731650	27150	27150	27150	27150	0
377	20231221	143000	254731650	27150	27150	27150	27150	0
378	20231221	142900	254731650	27150	27150	27150	27150	0
379	20231221	142800	254731650	27150	27150	27150	27150	0
380	20231221	142700	254731650	27150	27150	27150	27150	53
381	20231221	142600	253292700	27150	27150	27150	27150	0
382	20231221	142500	253292700	27150	27150	27150	27150	0
383	20231221	142400	253292700	27150	27150	27150	27150	1
384	20231221	142300	253265550	27150	27150	27150	27150	65
385	20231221	142200	251500800	27200	27200	27200	27200	0
386	20231221	142100	251500800	27200	27200	27200	27200	0
387	20231221	142000	251500800	27200	27200	27200	27200	0
388	20231221	141900	251500800	27200	27200	27200	27200	0
389	20231221	141800	251500800	27200	27200	27200	27200	241
390	20231221	141700	244945600	27200	27200	27200	27200	0
391	20231221	141600	244945600	27200	27200	27200	27200	1
392	20231221	141500	244918400	27100	27100	27100	27100	0
393	20231221	141400	244918400	27100	27100	27100	27100	0
394	20231221	141300	244918400	27100	27100	27100	27100	194
395	20231221	141200	239661000	27200	27200	27200	27200	0
396	20231221	141100	239661000	27200	27200	27200	27200	4
397	20231221	141000	239552200	27100	27100	27100	27100	0
398	20231221	140900	239552200	27100	27100	27100	27100	0
399	20231221	140800	239552200	27100	27100	27100	27100	0
400	20231221	140700	239552200	27100	27100	27100	27100	0
401	20231221	140600	239552200	27100	27100	27100	27100	0
402	20231221	140500	239552200	27100	27100	27100	27100	0
403	20231221	140400	239552200	27100	27100	27100	27100	1
404	20231221	140300	239525100	27100	27150	27150	27100	414
405	20231221	140200	228303650	27150	27150	27150	27150	21
406	20231221	140100	227733500	27150	27150	27150	27150	50
407	20231221	140000	226376000	27150	27150	27150	27150	15
408	20231221	135900	225968750	27250	27250	27250	27250	1
409	20231221	135800	225941500	27250	27200	27250	27200	40
410	20231221	135700	224852350	27200	27200	27200	27200	0
411	20231221	135600	224852350	27200	27200	27200	27200	0
412	20231221	135500	224852350	27200	27200	27200	27200	39
413	20231221	135400	223791550	27200	27200	27200	27200	1
414	20231221	135300	223764350	27250	27250	27250	27250	0
415	20231221	135200	223764350	27250	27250	27250	27250	0
416	20231221	135100	223764350	27250	27250	27250	27250	1
417	20231221	135000	223737100	27250	27250	27250	27250	0
418	20231221	134900	223737100	27250	27250	27250	27250	0
419	20231221	134800	223737100	27250	27250	27250	27250	0
420	20231221	134700	223737100	27250	27250	27250	27250	0
421	20231221	134600	223737100	27250	27250	27250	27250	7
422	20231221	134500	223546350	27250	27150	27250	27150	27
423	20231221	134400	222813150	27150	27150	27150	27150	0
424	20231221	134300	222813150	27150	27150	27150	27150	46
425	20231221	134200	221564250	27200	27200	27200	27200	0
426	20231221	134100	221564250	27200	27200	27200	27200	14
427	20231221	134000	221183450	27200	27200	27200	27200	0
428	20231221	133900	221183450	27200	27200	27200	27200	6
429	20231221	133800	221020250	27150	27150	27150	27150	2
430	20231221	133700	220965950	27150	27150	27150	27150	6
431	20231221	133600	220803050	27150	27150	27150	27150	2
432	20231221	133500	220748750	27150	27150	27150	27150	0
433	20231221	133400	220748750	27150	27150	27150	27150	25
434	20231221	133300	220070000	27150	27150	27150	27150	5
435	20231221	133200	219934250	27150	27150	27150	27150	0
436	20231221	133100	219934250	27150	27150	27150	27150	10
437	20231221	133000	219662750	27150	27150	27150	27150	2
438	20231221	132900	219608450	27150	27150	27150	27150	339
439	20231221	132800	210404600	27100	27150	27150	27100	6
440	20231221	132700	210241900	27150	27150	27150	27150	10
441	20231221	132600	209970400	27150	27150	27150	27150	10
442	20231221	132500	209698900	27150	27150	27150	27150	276
443	20231221	132400	202205500	27250	27250	27250	27250	0
444	20231221	132300	202205500	27250	27250	27250	27250	0
445	20231221	132200	202205500	27250	27250	27250	27200	385
446	20231221	132100	191732800	27250	27250	27250	27250	0
447	20231221	132000	191732800	27250	27250	27250	27250	0
448	20231221	131900	191732800	27250	27250	27250	27250	0
449	20231221	131800	191732800	27250	27250	27250	27250	0
450	20231221	131700	191732800	27250	27250	27250	27250	9
451	20231221	131600	191487550	27250	27250	27250	27250	51
452	20231221	131500	190097800	27250	27250	27250	27250	17
453	20231221	131400	189634550	27300	27300	27300	27300	21
454	20231221	131300	189061250	27250	27250	27250	27250	20
455	20231221	131200	188516250	27250	27250	27250	27250	0
456	20231221	131100	188516250	27250	27250	27250	27250	0
457	20231221	131000	188516250	27250	27250	27250	27250	0
458	20231221	130900	188516250	27250	27250	27250	27250	0
459	20231221	130800	188516250	27250	27250	27250	27250	0
460	20231221	130700	188516250	27250	27250	27250	27250	0
461	20231221	130600	188516250	27250	27250	27250	27250	0
462	20231221	130500	188516250	27250	27250	27250	27250	0
463	20231221	130400	188516250	27250	27250	27250	27250	0
464	20231221	130300	188516250	27250	27250	27250	27250	0
465	20231221	130200	188516250	27250	27250	27250	27250	87
466	20231221	130100	186145500	27300	27300	27300	27300	0
467	20231221	130000	186145500	27300	27300	27300	27300	0
468	20231221	125900	186145500	27300	27300	27300	27300	31
469	20231221	125800	185299200	27300	27300	27300	27300	0
470	20231221	125700	185299200	27300	27300	27300	27300	0
471	20231221	125600	185299200	27300	27300	27300	27300	0
472	20231221	125500	185299200	27300	27300	27300	27300	10
473	20231221	125400	185026200	27250	27250	27250	27250	0
474	20231221	125300	185026200	27250	27250	27250	27250	0
475	20231221	125200	185026200	27250	27250	27250	27250	50
476	20231221	125100	183663700	27250	27250	27250	27250	0
477	20231221	125000	183663700	27250	27250	27250	27250	0
478	20231221	124900	183663700	27250	27250	27250	27250	0
479	20231221	124800	183663700	27250	27250	27250	27250	0
480	20231221	124700	183663700	27250	27250	27250	27250	0
481	20231221	124600	183663700	27250	27250	27250	27250	0
482	20231221	124500	183663700	27250	27250	27250	27250	67
483	20231221	124400	181837950	27300	27300	27300	27300	0
484	20231221	124300	181837950	27300	27300	27300	27300	40
485	20231221	124200	180745950	27300	27300	27300	27300	10
486	20231221	124100	180472950	27300	27300	27300	27300	0
487	20231221	124000	180472950	27300	27300	27300	27300	0
488	20231221	123900	180472950	27300	27300	27300	27300	0
489	20231221	123800	180472950	27300	27300	27300	27300	0
490	20231221	123700	180472950	27300	27300	27300	27300	3
491	20231221	123600	180391050	27300	27300	27300	27300	2
492	20231221	123500	180336450	27300	27300	27300	27300	0
493	20231221	123400	180336450	27300	27300	27300	27300	0
494	20231221	123300	180336450	27300	27300	27300	27300	0
495	20231221	123200	180336450	27300	27300	27300	27300	0
496	20231221	123100	180336450	27300	27300	27300	27300	0
497	20231221	123000	180336450	27300	27300	27300	27300	10
498	20231221	122900	180063450	27300	27300	27300	27300	0
499	20231221	122800	180063450	27300	27300	27300	27300	22
500	20231221	122700	179462850	27300	27300	27300	27300	100
501	20231221	122600	176732850	27300	27300	27300	27300	0
502	20231221	122500	176732850	27300	27300	27300	27300	0
503	20231221	122400	176732850	27300	27300	27300	27300	0
504	20231221	122300	176732850	27300	27300	27300	27300	16
505	20231221	122200	176296050	27200	27200	27200	27200	0
506	20231221	122100	176296050	27200	27200	27200	27200	0
507	20231221	122000	176296050	27200	27200	27200	27200	0
508	20231221	121900	176296050	27200	27200	27200	27200	0
509	20231221	121800	176296050	27200	27200	27200	27200	0
510	20231221	121700	176296050	27200	27200	27200	27200	0
511	20231221	121600	176296050	27200	27200	27200	27200	0
512	20231221	121500	176296050	27200	27200	27200	27200	0
513	20231221	121400	176296050	27200	27200	27200	27200	50
514	20231221	121300	174936050	27250	27250	27250	27250	0
515	20231221	121200	174936050	27250	27300	27300	27250	81
516	20231221	121100	172726600	27300	27300	27300	27300	0
517	20231221	121000	172726600	27300	27350	27350	27300	107
518	20231221	120900	169800500	27300	27300	27300	27300	0
519	20231221	120800	169800500	27300	27300	27300	27300	3
520	20231221	120700	169718600	27250	27250	27250	27250	0
521	20231221	120600	169718600	27250	27250	27250	27250	0
522	20231221	120500	169718600	27250	27250	27250	27250	0
523	20231221	120400	169718600	27250	27250	27250	27250	0
524	20231221	120300	169718600	27250	27250	27250	27250	0
525	20231221	120200	169718600	27250	27250	27250	27250	0
526	20231221	120100	169718600	27250	27250	27250	27250	0
527	20231221	120000	169718600	27250	27250	27250	27250	2
528	20231221	115900	169664100	27300	27300	27300	27300	0
529	20231221	115800	169664100	27300	27300	27300	27300	0
530	20231221	115700	169664100	27300	27300	27300	27300	7
531	20231221	115600	169473000	27300	27300	27300	27300	3
532	20231221	115500	169391100	27300	27200	27300	27200	12
533	20231221	115400	169063600	27200	27200	27200	27200	0
534	20231221	115300	169063600	27200	27200	27200	27200	0
535	20231221	115200	169063600	27200	27200	27200	27200	700
536	20231221	115100	150023600	27250	27250	27250	27250	0
537	20231221	115000	150023600	27250	27250	27250	27250	0
538	20231221	114900	150023600	27250	27350	27350	27250	2
539	20231221	114800	149969000	27250	27250	27250	27250	37
540	20231221	114700	148960750	27250	27250	27250	27250	245
541	20231221	114600	142284500	27400	27400	27400	27400	0
542	20231221	114500	142284500	27400	27400	27400	27400	0
543	20231221	114400	142284500	27400	27400	27400	27400	0
544	20231221	114300	142284500	27400	27400	27400	27400	0
545	20231221	114200	142284500	27400	27400	27400	27400	0
546	20231221	114100	142284500	27400	27400	27400	27400	0
547	20231221	114000	142284500	27400	27400	27400	27400	30
548	20231221	113900	141462500	27400	27400	27400	27400	0
549	20231221	113800	141462500	27400	27400	27400	27400	1
550	20231221	113700	141435100	27400	27400	27400	27400	0
551	20231221	113600	141435100	27400	27400	27400	27400	0
552	20231221	113500	141435100	27400	27400	27400	27400	2
553	20231221	113400	141380300	27300	27300	27300	27300	0
554	20231221	113300	141380300	27300	27300	27300	27300	1
555	20231221	113200	141353000	27400	27400	27400	27400	0
556	20231221	113100	141353000	27400	27400	27400	27400	0
557	20231221	113000	141353000	27400	27400	27400	27400	0
558	20231221	112900	141353000	27400	27400	27400	27400	0
559	20231221	112800	141353000	27400	27400	27400	27400	0
560	20231221	112700	141353000	27400	27400	27400	27400	4
561	20231221	112600	141243400	27400	27400	27400	27400	5
562	20231221	112500	141106400	27400	27400	27400	27400	0
563	20231221	112400	141106400	27400	27400	27400	27400	1
564	20231221	112300	141079000	27400	27400	27400	27400	0
565	20231221	112200	141079000	27400	27400	27400	27400	1
566	20231221	112100	141051600	27400	27400	27400	27400	0
567	20231221	112000	141051600	27400	27400	27400	27400	0
568	20231221	111900	141051600	27400	27400	27400	27400	1
569	20231221	111800	141024200	27300	27300	27300	27300	16
570	20231221	111700	140587400	27300	27300	27300	27300	37
571	20231221	111600	139577300	27250	27250	27250	27250	0
572	20231221	111500	139577300	27250	27300	27300	27250	13
573	20231221	111400	139223000	27250	27250	27250	27250	24
574	20231221	111300	138569000	27250	27250	27250	27250	57
575	20231221	111200	137015750	27250	27250	27250	27250	0
576	20231221	111100	137015750	27250	27300	27300	27250	47
577	20231221	111000	135734800	27250	27250	27250	27250	9
578	20231221	110900	135489550	27200	27200	27200	27200	1
579	20231221	110800	135462350	27250	27250	27250	27250	1
580	20231221	110700	135435100	27300	27300	27300	27300	0
581	20231221	110600	135435100	27300	27300	27300	27300	0
582	20231221	110500	135435100	27300	27300	27300	27250	5
583	20231221	110400	135298650	27300	27300	27300	27300	5
584	20231221	110300	135162150	27300	27300	27300	27300	5
585	20231221	110200	135025650	27250	27300	27300	27250	11
586	20231221	110100	134725850	27250	27250	27250	27250	0
587	20231221	110000	134725850	27250	27250	27250	27250	3
588	20231221	105900	134644100	27250	27250	27250	27250	3
589	20231221	105800	134562350	27250	27250	27250	27250	11
590	20231221	105700	134262600	27250	27250	27250	27250	23
591	20231221	105600	133635850	27250	27250	27250	27250	2
592	20231221	105500	133581350	27200	27300	27300	27200	92
593	20231221	105400	131075100	27300	27300	27300	27300	2
594	20231221	105300	131020500	27300	27300	27300	27300	6
595	20231221	105200	130856700	27400	27400	27400	27400	0
596	20231221	105100	130856700	27400	27400	27400	27400	0
597	20231221	105000	130856700	27400	27400	27400	27400	0
598	20231221	104900	130856700	27400	27400	27400	27400	0
599	20231221	104800	130856700	27400	27400	27400	27400	1
600	20231221	104700	130829300	27400	27400	27400	27400	2
601	20231221	104600	130774500	27400	27400	27400	27400	0
602	20231221	104500	130774500	27400	27400	27400	27400	11
603	20231221	104400	130473100	27400	27400	27400	27400	0
604	20231221	104300	130473100	27400	27400	27400	27400	200
605	20231221	104200	124993100	27300	27300	27300	27300	0
606	20231221	104100	124993100	27300	27300	27300	27300	76
607	20231221	104000	122918300	27300	27300	27300	27300	18
608	20231221	103900	122426900	27300	27300	27300	27300	1
609	20231221	103800	122399600	27300	27300	27300	27300	0
610	20231221	103700	122399600	27300	27300	27300	27300	0
611	20231221	103600	122399600	27300	27300	27300	27300	122
612	20231221	103500	119069000	27300	27300	27300	27300	70
613	20231221	103400	117158000	27350	27350	27350	27350	0
614	20231221	103300	117158000	27350	27350	27350	27350	0
615	20231221	103200	117158000	27350	27350	27350	27350	0
616	20231221	103100	117158000	27350	27450	27450	27350	88
617	20231221	103000	114751050	27450	27450	27450	27450	0
618	20231221	102900	114751050	27450	27450	27450	27450	0
619	20231221	102800	114751050	27450	27450	27450	27450	0
620	20231221	102700	114751050	27450	27450	27450	27450	0
621	20231221	102600	114751050	27450	27450	27450	27450	0
622	20231221	102500	114751050	27450	27450	27450	27450	4
623	20231221	102400	114641250	27300	27300	27300	27300	0
624	20231221	102300	114641250	27300	27350	27350	27300	208
625	20231221	102200	108955050	27450	27450	27450	27450	1
626	20231221	102100	108927600	27450	27450	27450	27450	0
627	20231221	102000	108927600	27450	27450	27450	27450	50
628	20231221	101900	107555100	27350	27350	27350	27350	0
629	20231221	101800	107555100	27350	27350	27350	27350	0
630	20231221	101700	107555100	27350	27350	27350	27350	0
631	20231221	101600	107555100	27350	27350	27350	27350	0
632	20231221	101500	107555100	27350	27350	27350	27350	1
633	20231221	101400	107527750	27400	27400	27400	27400	14
634	20231221	101300	107144150	27400	27450	27450	27400	93
635	20231221	101200	104595450	27450	27450	27450	27450	240
636	20231221	101100	98007450	27500	27500	27500	27500	0
637	20231221	101000	98007450	27500	27500	27500	27500	172
638	20231221	100900	93277450	27600	27600	27600	27600	0
639	20231221	100800	93277450	27600	27600	27600	27600	0
640	20231221	100700	93277450	27600	27600	27600	27600	0
641	20231221	100600	93277450	27600	27600	27600	27600	55
642	20231221	100500	91759450	27550	27550	27550	27550	9
643	20231221	100400	91511500	27550	27550	27550	27550	0
644	20231221	100300	91511500	27550	27550	27550	27550	0
645	20231221	100200	91511500	27550	27550	27550	27550	1
646	20231221	100100	91483950	27550	27550	27550	27550	0
647	20231221	100000	91483950	27550	27550	27550	27550	0
648	20231221	095900	91483950	27550	27550	27550	27550	85
649	20231221	095800	89142200	27500	27500	27500	27500	0
650	20231221	095700	89142200	27500	27500	27500	27500	0
651	20231221	095600	89142200	27500	27500	27500	27500	108
652	20231221	095500	86172200	27550	27550	27550	27550	55
653	20231221	095400	84656950	27500	27500	27500	27500	6
654	20231221	095300	84491950	27500	27500	27500	27500	0
655	20231221	095200	84491950	27500	27500	27500	27500	0
656	20231221	095100	84491950	27500	27500	27500	27500	31
657	20231221	095000	83639450	27550	27550	27550	27550	2
658	20231221	094900	83584350	27550	27550	27550	27550	33
659	20231221	094800	82675200	27600	27600	27600	27600	0
660	20231221	094700	82675200	27600	27500	27600	27500	54
661	20231221	094600	81188200	27600	27600	27600	27600	95
662	20231221	094500	78566200	27600	27600	27600	27600	0
663	20231221	094400	78566200	27600	27600	27600	27600	0
664	20231221	094300	78566200	27600	27600	27600	27600	362
665	20231221	094200	68575000	27600	27600	27600	27600	43
666	20231221	094100	67388200	27600	27600	27600	27600	0
667	20231221	094000	67388200	27600	27550	27600	27550	53
668	20231221	093900	65925450	27550	27550	27550	27550	0
669	20231221	093800	65925450	27550	27550	27550	27550	15
670	20231221	093700	65512200	27550	27550	27550	27550	1
671	20231221	093600	65484650	27600	27600	27600	27600	100
672	20231221	093500	62724650	27550	27550	27550	27550	105
673	20231221	093400	59831900	27450	27450	27450	27450	0
674	20231221	093300	59831900	27450	27450	27450	27450	0
675	20231221	093200	59831900	27450	27450	27450	27450	5
676	20231221	093100	59694650	27450	27450	27450	27450	5
677	20231221	093000	59557400	27500	27500	27500	27500	27
678	20231221	092900	58814900	27450	27450	27450	27450	39
679	20231221	092800	57744350	27450	27450	27500	27450	397
680	20231221	092700	46842200	27500	27500	27500	27500	0
681	20231221	092600	46842200	27500	27500	27500	27500	2
682	20231221	092500	46787200	27500	27500	27500	27500	0
683	20231221	092400	46787200	27500	27500	27500	27500	0
684	20231221	092300	46787200	27500	27500	27500	27500	155
685	20231221	092200	42524700	27500	27500	27500	27500	15
686	20231221	092100	42112200	27450	27450	27450	27450	0
687	20231221	092000	42112200	27450	27450	27450	27450	15
688	20231221	091900	41700450	27450	27450	27450	27450	63
689	20231221	091800	39971100	27400	27450	27450	27400	34
690	20231221	091700	39039000	27400	27400	27400	27400	0
691	20231221	091600	39039000	27400	27400	27400	27400	136
692	20231221	091500	35312600	27400	27500	27500	27400	163
693	20231221	091400	30833100	27500	27500	27500	27500	0
694	20231221	091300	30833100	27500	27500	27500	27500	0
695	20231221	091200	30833100	27500	27500	27500	27500	27
696	20231221	091100	30090600	27400	27400	27400	27400	2
697	20231221	091000	30035800	27450	27600	27600	27450	25
698	20231221	090900	29348850	27600	27600	27600	27600	5
699	20231221	090800	29210850	27600	27600	27600	27600	3
700	20231221	090700	29128050	27650	27650	27650	27650	5
701	20231221	090600	28989800	27650	27650	27650	27650	13
702	20231221	090500	28630350	27650	27650	27650	27650	34
703	20231221	090400	27690250	27650	27650	27650	27650	14
704	20231221	090300	27303150	27400	27400	27400	27400	20
705	20231221	090200	26755150	27400	27650	27650	27350	161
706	20231221	090100	22346450	27450	27450	27700	27450	149
707	20231221	090000	18247700	27500	27700	27700	27500	610