KissMeData/033270/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191400	731643600	24200	24200	24200	24200	973
3	20231215	191300	731643600	24200	24200	24200	24200	0
4	20231215	191200	731643600	24200	24200	24200	24200	0
5	20231215	191100	731643600	24200	24200	24200	24200	0
6	20231215	191000	731643600	24200	24200	24200	24200	0
7	20231215	190900	731643600	24200	24200	24200	24200	0
8	20231215	190800	731643600	24200	24200	24200	24200	0
9	20231215	190700	731643600	24200	24200	24200	24200	0
10	20231215	190600	731643600	24200	24200	24200	24200	0
11	20231215	190500	731643600	24200	24200	24200	24200	0
12	20231215	190400	731643600	24200	24200	24200	24200	0
13	20231215	190300	731643600	24200	24200	24200	24200	0
14	20231215	190200	731643600	24200	24200	24200	24200	0
15	20231215	190100	731643600	24200	24200	24200	24200	0
16	20231215	190000	731643600	24200	24200	24200	24200	0
17	20231215	185900	731643600	24200	24200	24200	24200	0
18	20231215	185800	731643600	24200	24200	24200	24200	0
19	20231215	185700	731643600	24200	24200	24200	24200	0
20	20231215	185600	731643600	24200	24200	24200	24200	0
21	20231215	185500	731643600	24200	24200	24200	24200	0
22	20231215	185400	731643600	24200	24200	24200	24200	0
23	20231215	185300	731643600	24200	24200	24200	24200	0
24	20231215	185200	731643600	24200	24200	24200	24200	0
25	20231215	185100	731643600	24200	24200	24200	24200	0
26	20231215	185000	731643600	24200	24200	24200	24200	0
27	20231215	184900	731643600	24200	24200	24200	24200	0
28	20231215	184800	731643600	24200	24200	24200	24200	0
29	20231215	184700	731643600	24200	24200	24200	24200	0
30	20231215	184600	731643600	24200	24200	24200	24200	0
31	20231215	184500	731643600	24200	24200	24200	24200	0
32	20231215	184400	731643600	24200	24200	24200	24200	973
33	20231215	184300	731643600	24200	24200	24200	24200	0
34	20231215	184200	731643600	24200	24200	24200	24200	0
35	20231215	184100	731643600	24200	24200	24200	24200	0
36	20231215	184000	731643600	24200	24200	24200	24200	0
37	20231215	183900	731643600	24200	24200	24200	24200	0
38	20231215	183800	731643600	24200	24200	24200	24200	0
39	20231215	183700	731643600	24200	24200	24200	24200	0
40	20231215	183600	731643600	24200	24200	24200	24200	0
41	20231215	183500	731643600	24200	24200	24200	24200	0
42	20231215	183400	731643600	24200	24200	24200	24200	0
43	20231215	183300	731643600	24200	24200	24200	24200	0
44	20231215	183200	731643600	24200	24200	24200	24200	0
45	20231215	183100	731643600	24200	24200	24200	24200	0
46	20231215	183000	731643600	24200	24200	24200	24200	0
47	20231215	182900	731643600	24200	24200	24200	24200	0
48	20231215	182800	731643600	24200	24200	24200	24200	0
49	20231215	182700	731643600	24200	24200	24200	24200	0
50	20231215	182600	731643600	24200	24200	24200	24200	0
51	20231215	182500	731643600	24200	24200	24200	24200	0
52	20231215	182400	731643600	24200	24200	24200	24200	0
53	20231215	182300	731643600	24200	24200	24200	24200	0
54	20231215	182200	731643600	24200	24200	24200	24200	0
55	20231215	182100	731643600	24200	24200	24200	24200	0
56	20231215	182000	731643600	24200	24200	24200	24200	0
57	20231215	181900	731643600	24200	24200	24200	24200	0
58	20231215	181800	731643600	24200	24200	24200	24200	0
59	20231215	181700	731643600	24200	24200	24200	24200	0
60	20231215	181600	731643600	24200	24200	24200	24200	0
61	20231215	181500	731643600	24200	24200	24200	24200	0
62	20231215	181400	731643600	24200	24200	24200	24200	973
63	20231215	181300	731643600	24200	24200	24200	24200	0
64	20231215	181200	731643600	24200	24200	24200	24200	0
65	20231215	181100	731643600	24200	24200	24200	24200	0
66	20231215	181000	731643600	24200	24200	24200	24200	0
67	20231215	180900	731643600	24200	24200	24200	24200	0
68	20231215	180800	731643600	24200	24200	24200	24200	0
69	20231215	180700	731643600	24200	24200	24200	24200	0
70	20231215	180600	731643600	24200	24200	24200	24200	0
71	20231215	180500	731643600	24200	24200	24200	24200	0
72	20231215	180400	731643600	24200	24200	24200	24200	0
73	20231215	180300	731643600	24200	24200	24200	24200	0
74	20231215	180200	731643600	24200	24200	24200	24200	0
75	20231215	180100	731643600	24200	24200	24200	24200	0
76	20231215	180000	731643600	24200	24200	24200	24200	0
77	20231215	175900	731643600	24200	24200	24200	24200	0
78	20231215	175800	731643600	24200	24200	24200	24200	0
79	20231215	175700	731643600	24200	24200	24200	24200	0
80	20231215	175600	731643600	24200	24200	24200	24200	0
81	20231215	175500	731643600	24200	24200	24200	24200	0
82	20231215	175400	731643600	24200	24200	24200	24200	0
83	20231215	175300	731643600	24200	24200	24200	24200	0
84	20231215	175200	731643600	24200	24200	24200	24200	0
85	20231215	175100	731643600	24200	24200	24200	24200	0
86	20231215	175000	731643600	24200	24200	24200	24200	0
87	20231215	174900	731643600	24200	24200	24200	24200	0
88	20231215	174800	731643600	24200	24200	24200	24200	0
89	20231215	174700	731643600	24200	24200	24200	24200	0
90	20231215	174600	731643600	24200	24200	24200	24200	0
91	20231215	174500	731643600	24200	24200	24200	24200	0
92	20231215	174400	731643600	24200	24200	24200	24200	973
93	20231215	174300	731643600	24200	24200	24200	24200	0
94	20231215	174200	731643600	24200	24200	24200	24200	0
95	20231215	174100	731643600	24200	24200	24200	24200	0
96	20231215	174000	731643600	24200	24200	24200	24200	0
97	20231215	173900	731643600	24200	24200	24200	24200	0
98	20231215	173800	731643600	24200	24200	24200	24200	0
99	20231215	173700	731643600	24200	24200	24200	24200	0
100	20231215	173600	731643600	24200	24200	24200	24200	0
101	20231215	173500	731643600	24200	24200	24200	24200	0
102	20231215	173400	731643600	24200	24200	24200	24200	0
103	20231215	173300	731643600	24200	24200	24200	24200	0
104	20231215	173200	731643600	24200	24200	24200	24200	0
105	20231215	173100	731643600	24200	24200	24200	24200	0
106	20231215	173000	731643600	24200	24200	24200	24200	0
107	20231215	172900	731643600	24200	24200	24200	24200	0
108	20231215	172800	731643600	24200	24200	24200	24200	0
109	20231215	172700	731643600	24200	24200	24200	24200	0
110	20231215	172600	731643600	24200	24200	24200	24200	0
111	20231215	172500	731643600	24200	24200	24200	24200	0
112	20231215	172400	731643600	24200	24200	24200	24200	0
113	20231215	172300	731643600	24200	24200	24200	24200	0
114	20231215	172200	731643600	24200	24200	24200	24200	0
115	20231215	172100	731643600	24200	24200	24200	24200	0
116	20231215	172000	731643600	24200	24200	24200	24200	0
117	20231215	171900	731643600	24200	24200	24200	24200	0
118	20231215	171800	731643600	24200	24200	24200	24200	0
119	20231215	171700	731643600	24200	24200	24200	24200	0
120	20231215	171600	731643600	24200	24200	24200	24200	0
121	20231215	171500	731643600	24200	24200	24200	24200	0
122	20231215	171400	731643600	24200	24200	24200	24200	973
123	20231215	171300	731643600	24200	24200	24200	24200	0
124	20231215	171200	731643600	24200	24200	24200	24200	0
125	20231215	171100	731643600	24200	24200	24200	24200	0
126	20231215	171000	731643600	24200	24200	24200	24200	0
127	20231215	170900	731643600	24200	24200	24200	24200	0
128	20231215	170800	731643600	24200	24200	24200	24200	0
129	20231215	170700	731643600	24200	24200	24200	24200	0
130	20231215	170600	731643600	24200	24200	24200	24200	0
131	20231215	170500	731643600	24200	24200	24200	24200	0
132	20231215	170400	731643600	24200	24200	24200	24200	0
133	20231215	170300	731643600	24200	24200	24200	24200	0
134	20231215	170200	731643600	24200	24200	24200	24200	0
135	20231215	170100	731643600	24200	24200	24200	24200	0
136	20231215	170000	731643600	24200	24200	24200	24200	0
137	20231215	165900	731643600	24200	24200	24200	24200	0
138	20231215	165800	731643600	24200	24200	24200	24200	0
139	20231215	165700	731643600	24200	24200	24200	24200	0
140	20231215	165600	731643600	24200	24200	24200	24200	0
141	20231215	165500	731643600	24200	24200	24200	24200	0
142	20231215	165400	731643600	24200	24200	24200	24200	0
143	20231215	165300	731643600	24200	24200	24200	24200	0
144	20231215	165200	731643600	24200	24200	24200	24200	0
145	20231215	165100	731643600	24200	24200	24200	24200	0
146	20231215	165000	731643600	24200	24200	24200	24200	0
147	20231215	164900	731643600	24200	24200	24200	24200	0
148	20231215	164800	731643600	24200	24200	24200	24200	0
149	20231215	164700	731643600	24200	24200	24200	24200	0
150	20231215	164600	731643600	24200	24200	24200	24200	0
151	20231215	164500	731643600	24200	24200	24200	24200	0
152	20231215	164400	731643600	24200	24200	24200	24200	973
153	20231215	164300	731643600	24200	24200	24200	24200	0
154	20231215	164200	731643600	24200	24200	24200	24200	0
155	20231215	164100	731643600	24200	24200	24200	24200	0
156	20231215	164000	731643600	24200	24200	24200	24200	0
157	20231215	163900	731643600	24200	24200	24200	24200	0
158	20231215	163800	731643600	24200	24200	24200	24200	0
159	20231215	163700	731643600	24200	24200	24200	24200	0
160	20231215	163600	731643600	24200	24200	24200	24200	0
161	20231215	163500	731643600	24200	24200	24200	24200	0
162	20231215	163400	731643600	24200	24200	24200	24200	0
163	20231215	163300	731643600	24200	24200	24200	24200	0
164	20231215	163200	731643600	24200	24200	24200	24200	0
165	20231215	163100	731643600	24200	24200	24200	24200	0
166	20231215	163000	731643600	24200	24200	24200	24200	0
167	20231215	162900	731643600	24200	24200	24200	24200	0
168	20231215	162800	731643600	24200	24200	24200	24200	0
169	20231215	162700	731643600	24200	24200	24200	24200	0
170	20231215	162600	731643600	24200	24200	24200	24200	0
171	20231215	162500	731643600	24200	24200	24200	24200	0
172	20231215	162400	731643600	24200	24200	24200	24200	0
173	20231215	162300	731643600	24200	24200	24200	24200	0
174	20231215	162200	731643600	24200	24200	24200	24200	0
175	20231215	162100	731643600	24200	24200	24200	24200	0
176	20231215	162000	731643600	24200	24200	24200	24200	0
177	20231215	161900	731643600	24200	24200	24200	24200	0
178	20231215	161800	731643600	24200	24200	24200	24200	0
179	20231215	161700	731643600	24200	24200	24200	24200	0
180	20231215	161600	731643600	24200	24200	24200	24200	0
181	20231215	161500	731643600	24200	24200	24200	24200	0
182	20231215	161400	731643600	24200	24200	24200	24200	973
183	20231215	161300	731643600	24200	24200	24200	24200	0
184	20231215	161200	731643600	24200	24200	24200	24200	0
185	20231215	161100	731643600	24200	24200	24200	24200	0
186	20231215	161000	731643600	24200	24200	24200	24200	0
187	20231215	160900	731643600	24200	24200	24200	24200	0
188	20231215	160800	731643600	24200	24200	24200	24200	0
189	20231215	160700	731643600	24200	24200	24200	24200	0
190	20231215	160600	731643600	24200	24200	24200	24200	0
191	20231215	160500	731643600	24200	24200	24200	24200	0
192	20231215	160400	731643600	24200	24200	24200	24200	0
193	20231215	160300	731643600	24200	24200	24200	24200	0
194	20231215	160200	731643600	24200	24200	24200	24200	0
195	20231215	160100	731643600	24200	24200	24200	24200	0
196	20231215	160000	731643600	24200	24200	24200	24200	0
197	20231215	155900	731643600	24200	24200	24200	24200	0
198	20231215	155800	731643600	24200	24200	24200	24200	0
199	20231215	155700	731643600	24200	24200	24200	24200	0
200	20231215	155600	731643600	24200	24200	24200	24200	0
201	20231215	155500	731643600	24200	24200	24200	24200	0
202	20231215	155400	731643600	24200	24200	24200	24200	0
203	20231215	155300	731643600	24200	24200	24200	24200	0
204	20231215	155200	731643600	24200	24200	24200	24200	0
205	20231215	155100	731643600	24200	24200	24200	24200	0
206	20231215	155000	731643600	24200	24200	24200	24200	0
207	20231215	154900	731643600	24200	24200	24200	24200	0
208	20231215	154800	731643600	24200	24200	24200	24200	0
209	20231215	154700	731643600	24200	24200	24200	24200	0
210	20231215	154600	731643600	24200	24200	24200	24200	0
211	20231215	154500	731643600	24200	24200	24200	24200	0
212	20231215	154400	731643600	24200	24200	24200	24200	973
213	20231215	154300	731643600	24200	24200	24200	24200	0
214	20231215	154200	731643600	24200	24200	24200	24200	0
215	20231215	154100	731643600	24200	24200	24200	24200	0
216	20231215	154000	731643600	24200	24200	24200	24200	0
217	20231215	153900	731643600	24200	24200	24200	24200	0
218	20231215	153800	731643600	24200	24200	24200	24200	0
219	20231215	153700	731643600	24200	24200	24200	24200	0
220	20231215	153600	731643600	24200	24200	24200	24200	0
221	20231215	153500	731643600	24200	24200	24200	24200	0
222	20231215	153400	731643600	24200	24200	24200	24200	0
223	20231215	153300	731643600	24200	24200	24200	24200	0
224	20231215	153200	731643600	24200	24200	24200	24200	0
225	20231215	153100	731643600	24200	24200	24200	24200	0
226	20231215	153000	731643600	24200	24200	24200	24200	973
227	20231215	152900	708097000	24200	24200	24200	24200	0
228	20231215	152800	708097000	24200	24200	24200	24200	0
229	20231215	152700	708097000	24200	24200	24200	24200	0
230	20231215	152600	708097000	24200	24200	24200	24200	0
231	20231215	152500	708097000	24200	24200	24200	24200	0
232	20231215	152400	708097000	24200	24200	24200	24200	0
233	20231215	152300	708097000	24200	24200	24200	24200	0
234	20231215	152200	708097000	24200	24200	24200	24200	0
235	20231215	152100	708097000	24200	24200	24200	24200	0
236	20231215	152000	708097000	24200	24200	24200	24200	0
237	20231215	151900	708097000	24200	24200	24200	24200	113
238	20231215	151800	705362400	24200	24150	24200	24150	13
239	20231215	151700	705047850	24150	24150	24150	24150	5
240	20231215	151600	704927100	24150	24200	24200	24150	6
241	20231215	151500	704782000	24150	24200	24200	24150	2
242	20231215	151400	704733650	24200	24200	24200	24200	40
243	20231215	151300	703765650	24200	24200	24200	24200	17
244	20231215	151200	703354250	24200	24100	24200	24100	677
245	20231215	151100	687007950	24100	24100	24100	24100	0
246	20231215	151000	687007950	24100	24100	24100	24100	1
247	20231215	150900	686983850	24100	24100	24100	24100	94
248	20231215	150800	684718450	24150	24150	24150	24150	0
249	20231215	150700	684718450	24150	24150	24150	24150	10
250	20231215	150600	684476950	24150	24150	24150	24150	1
251	20231215	150500	684452800	24150	24150	24150	24150	0
252	20231215	150400	684452800	24150	24150	24150	24150	40
253	20231215	150300	683486800	24050	24050	24050	24050	1
254	20231215	150200	683462750	24050	24050	24100	24050	13
255	20231215	150100	683150000	24100	24100	24100	24100	400
256	20231215	150000	673510000	24100	24050	24100	24050	6
257	20231215	145900	673365450	24100	24100	24100	24100	2
258	20231215	145800	673317250	24050	24050	24050	24050	90
259	20231215	145700	671152750	24100	24100	24100	24050	48
260	20231215	145600	669998050	24100	24100	24100	24100	7
261	20231215	145500	669829350	24050	24050	24050	24050	1
262	20231215	145400	669805300	24100	24100	24100	24100	10
263	20231215	145300	669564300	24100	24100	24100	24100	12
264	20231215	145200	669275100	24100	24100	24100	24100	125
265	20231215	145100	666262600	24050	24050	24050	24050	2
266	20231215	145000	666214500	24050	24050	24050	24050	1
267	20231215	144900	666190450	24100	24100	24100	24100	0
268	20231215	144800	666190450	24100	24100	24100	24100	0
269	20231215	144700	666190450	24100	24100	24100	24100	3
270	20231215	144600	666118150	24050	24050	24050	24050	1
271	20231215	144500	666094100	24100	24100	24100	24100	0
272	20231215	144400	666094100	24100	24050	24100	24050	11
273	20231215	144300	665829050	24100	24100	24100	24100	90
274	20231215	144200	663660050	24100	24100	24100	24100	0
275	20231215	144100	663660050	24100	24100	24100	24100	114
276	20231215	144000	660912650	24100	24100	24100	24100	1
277	20231215	143900	660888550	24150	24150	24150	24150	0
278	20231215	143800	660888550	24150	24150	24150	24150	44
279	20231215	143700	659825950	24150	24150	24150	24150	1
280	20231215	143600	659801800	24100	24100	24100	24100	4
281	20231215	143500	659705400	24150	24050	24150	24050	153
282	20231215	143400	656023050	24100	24100	24100	24050	26
283	20231215	143300	655397450	24050	24050	24050	24050	0
284	20231215	143200	655397450	24050	24050	24100	24050	42
285	20231215	143100	654387300	24100	24100	24100	24100	1
286	20231215	143000	654363200	24150	24150	24150	24150	30
287	20231215	142900	653638700	24050	24050	24050	24050	17
288	20231215	142800	653229850	24050	24050	24050	24050	0
289	20231215	142700	653229850	24050	24050	24050	24050	33
290	20231215	142600	652436200	24050	24050	24100	24050	78
291	20231215	142500	650558000	24050	24050	24050	24050	33
292	20231215	142400	649764350	24050	24050	24050	24050	16
293	20231215	142300	649379550	24050	24050	24050	24050	32
294	20231215	142200	648609950	24050	24050	24050	24050	34
295	20231215	142100	647792250	24050	24050	24050	24050	147
296	20231215	142000	644256900	24050	24150	24150	24050	17
297	20231215	141900	643847950	24050	24050	24050	24050	100
298	20231215	141800	641442950	24050	24050	24100	24000	242
299	20231215	141700	635623650	24050	24050	24050	24050	51
300	20231215	141600	634397100	24000	24050	24050	24000	17
301	20231215	141500	633988300	24050	24050	24050	24050	35
302	20231215	141400	633146550	24050	24050	24150	24000	71
303	20231215	141300	631438650	24050	24050	24100	24050	198
304	20231215	141200	626676250	24100	24050	24100	24050	50
305	20231215	141100	625472950	24000	24050	24050	24000	19
306	20231215	141000	625016450	24000	24050	24050	24000	60
307	20231215	140900	623575150	24050	24150	24150	24000	224
308	20231215	140800	618188700	24000	24050	24050	24000	80
309	20231215	140700	616268100	24150	24000	24150	24000	20
310	20231215	140600	615787700	23950	24000	24150	23950	37
311	20231215	140500	614900650	24200	24100	24200	24000	3810
312	20231215	140400	523373150	24050	24150	24250	24050	949
313	20231215	140300	500495250	24100	24100	24100	24100	18
314	20231215	140200	500061450	24100	24150	24150	24100	59
315	20231215	140100	498637800	24100	24100	24100	24100	34
316	20231215	140000	497818400	24100	24100	24250	24100	61
317	20231215	135900	496346800	24100	24250	24250	24100	1000
318	20231215	135800	472197500	24150	24150	24250	24150	434
319	20231215	135700	461698750	24150	24200	24200	24150	751
320	20231215	135600	443525400	24200	24200	24200	24200	35
321	20231215	135500	442678400	24200	24200	24200	24200	83
322	20231215	135400	440669800	24250	24250	24250	24250	0
323	20231215	135300	440669800	24250	24250	24250	24250	5
324	20231215	135200	440548550	24200	24250	24250	24200	4
325	20231215	135100	440451700	24250	24250	24250	24250	11
326	20231215	135000	440184950	24250	24200	24250	24200	24
327	20231215	134900	439604100	24250	24250	24250	24250	1
328	20231215	134800	439579850	24250	24250	24250	24250	0
329	20231215	134700	439579850	24250	24250	24250	24250	0
330	20231215	134600	439579850	24250	24250	24250	24250	15
331	20231215	134500	439216100	24250	24250	24250	24200	33
332	20231215	134400	438417150	24200	24250	24250	24200	1687
333	20231215	134300	397507450	24300	24300	24300	24300	0
334	20231215	134200	397507450	24300	24300	24300	24300	56
335	20231215	134100	396146650	24250	24250	24300	24250	103
336	20231215	134000	393643850	24300	24300	24300	24300	0
337	20231215	133900	393643850	24300	24300	24300	24300	1799
338	20231215	133800	349928150	24300	24350	24350	24300	2
339	20231215	133700	349879500	24300	24300	24300	24300	1
340	20231215	133600	349855200	24300	24300	24300	24300	1
341	20231215	133500	349830900	24300	24300	24300	24300	0
342	20231215	133400	349830900	24300	24350	24350	24300	11
343	20231215	133300	349563100	24400	24400	24400	24400	2
344	20231215	133200	349514300	24300	24300	24300	24300	6
345	20231215	133100	349368500	24300	24300	24300	24300	1
346	20231215	133000	349344200	24300	24450	24450	24300	7
347	20231215	132900	349173500	24400	24400	24400	24400	0
348	20231215	132800	349173500	24400	24400	24400	24400	412
349	20231215	132700	339120700	24400	24300	24400	24300	5
350	20231215	132600	338998900	24300	24300	24300	24300	0
351	20231215	132500	338998900	24300	24300	24300	24300	0
352	20231215	132400	338998900	24300	24300	24300	24300	0
353	20231215	132300	338998900	24300	24300	24300	24300	74
354	20231215	132200	337200700	24300	24300	24300	24300	1
355	20231215	132100	337176400	24400	24400	24400	24400	0
356	20231215	132000	337176400	24400	24400	24400	24400	2
357	20231215	131900	337127600	24300	24300	24300	24300	0
358	20231215	131800	337127600	24300	24300	24300	24300	0
359	20231215	131700	337127600	24300	24300	24300	24300	1
360	20231215	131600	337103300	24350	24300	24400	24300	6
361	20231215	131500	336957250	24400	24400	24400	24400	3
362	20231215	131400	336884050	24300	24300	24300	24300	0
363	20231215	131300	336884050	24300	24300	24300	24300	1
364	20231215	131200	336859750	24300	24300	24300	24300	1
365	20231215	131100	336835450	24350	24350	24350	24350	0
366	20231215	131000	336835450	24350	24350	24350	24350	0
367	20231215	130900	336835450	24350	24300	24350	24300	5
368	20231215	130800	336713750	24300	24300	24300	24300	3
369	20231215	130700	336640850	24350	24350	24350	24350	0
370	20231215	130600	336640850	24350	24350	24350	24350	242
371	20231215	130500	330748150	24350	24350	24350	24350	1
372	20231215	130400	330723800	24400	24350	24400	24350	139
373	20231215	130300	327338850	24350	24400	24400	24350	408
374	20231215	130200	317403900	24350	24350	24350	24350	280
375	20231215	130100	310585900	24350	24350	24350	24350	1
376	20231215	130000	310561550	24350	24350	24350	24350	20
377	20231215	125900	310074550	24350	24400	24400	24350	3
378	20231215	125800	310001400	24350	24400	24400	24350	51
379	20231215	125700	308757050	24400	24400	24400	24400	1
380	20231215	125600	308732650	24350	24350	24350	24350	0
381	20231215	125500	308732650	24350	24350	24350	24350	10
382	20231215	125400	308489150	24350	24350	24350	24350	2
383	20231215	125300	308440450	24400	24400	24400	24400	3
384	20231215	125200	308367250	24450	24450	24450	24450	10
385	20231215	125100	308122750	24350	24350	24350	24350	0
386	20231215	125000	308122750	24350	24450	24450	24350	4
387	20231215	124900	308025250	24400	24400	24400	24400	9
388	20231215	124800	307805650	24350	24350	24350	24350	0
389	20231215	124700	307805650	24350	24350	24350	24350	0
390	20231215	124600	307805650	24350	24400	24400	24350	421
391	20231215	124500	297538300	24350	24400	24400	24350	11
392	20231215	124400	297269950	24350	24400	24400	24350	14
393	20231215	124300	296928550	24350	24400	24400	24350	11
394	20231215	124200	296660200	24400	24400	24400	24400	6
395	20231215	124100	296513800	24400	24400	24400	24400	5
396	20231215	124000	296391800	24350	24350	24350	24350	1
397	20231215	123900	296367450	24350	24350	24350	24350	20
398	20231215	123800	295880450	24450	24450	24450	24450	0
399	20231215	123700	295880450	24450	24450	24450	24450	0
400	20231215	123600	295880450	24450	24350	24450	24350	5
401	20231215	123500	295758500	24350	24350	24350	24350	1
402	20231215	123400	295734150	24400	24400	24400	24400	228
403	20231215	123300	290170950	24400	24400	24400	24400	0
404	20231215	123200	290170950	24400	24400	24400	24400	0
405	20231215	123100	290170950	24400	24400	24400	24400	1
406	20231215	123000	290146550	24400	24400	24400	24400	0
407	20231215	122900	290146550	24400	24400	24400	24400	99
408	20231215	122800	287730950	24400	24400	24400	24400	2
409	20231215	122700	287682150	24400	24400	24400	24400	0
410	20231215	122600	287682150	24400	24400	24400	24400	1
411	20231215	122500	287657750	24400	24400	24400	24400	1
412	20231215	122400	287633350	24450	24450	24450	24450	1
413	20231215	122300	287608900	24400	24400	24400	24400	0
414	20231215	122200	287608900	24400	24400	24400	24400	1
415	20231215	122100	287584500	24400	24400	24400	24400	0
416	20231215	122000	287584500	24400	24400	24400	24400	10
417	20231215	121900	287340500	24400	24400	24400	24400	0
418	20231215	121800	287340500	24400	24400	24400	24400	1
419	20231215	121700	287316100	24400	24450	24450	24400	4
420	20231215	121600	287218400	24400	24400	24400	24400	0
421	20231215	121500	287218400	24400	24400	24400	24400	0
422	20231215	121400	287218400	24400	24400	24400	24400	0
423	20231215	121300	287218400	24400	24400	24400	24400	2
424	20231215	121200	287169600	24500	24500	24500	24500	2
425	20231215	121100	287120600	24400	24400	24400	24400	0
426	20231215	121000	287120600	24400	24400	24400	24400	41
427	20231215	120900	286120200	24400	24400	24400	24400	0
428	20231215	120800	286120200	24400	24400	24400	24400	1
429	20231215	120700	286095800	24400	24400	24400	24400	0
430	20231215	120600	286095800	24400	24450	24450	24400	8
431	20231215	120500	285900300	24450	24450	24450	24450	6
432	20231215	120400	285753600	24400	24400	24400	24400	0
433	20231215	120300	285753600	24400	24400	24400	24400	1
434	20231215	120200	285729200	24400	24400	24400	24400	0
435	20231215	120100	285729200	24400	24400	24400	24400	0
436	20231215	120000	285729200	24400	24400	24400	24400	0
437	20231215	115900	285729200	24400	24450	24450	24400	167
438	20231215	115800	281646200	24400	24400	24400	24400	0
439	20231215	115700	281646200	24400	24400	24400	24400	0
440	20231215	115600	281646200	24400	24400	24400	24400	1
441	20231215	115500	281621800	24400	24400	24400	24400	328
442	20231215	115400	273618600	24400	24450	24450	24400	8
443	20231215	115300	273423050	24450	24450	24450	24450	189
444	20231215	115200	268802000	24400	24400	24400	24400	421
445	20231215	115100	258529600	24400	24400	24400	24400	0
446	20231215	115000	258529600	24400	24400	24400	24400	0
447	20231215	114900	258529600	24400	24400	24400	24400	1
448	20231215	114800	258505200	24400	24400	24450	24400	45
449	20231215	114700	257407100	24450	24450	24450	24450	0
450	20231215	114600	257407100	24450	24450	24450	24450	0
451	20231215	114500	257407100	24450	24400	24450	24400	3
452	20231215	114400	257333850	24400	24400	24400	24400	1
453	20231215	114300	257309450	24400	24400	24400	24400	0
454	20231215	114200	257309450	24400	24400	24400	24400	0
455	20231215	114100	257309450	24400	24400	24400	24400	2
456	20231215	114000	257260650	24400	24400	24400	24400	1
457	20231215	113900	257236250	24400	24400	24400	24400	0
458	20231215	113800	257236250	24400	24400	24400	24400	1
459	20231215	113700	257211850	24450	24450	24450	24450	15
460	20231215	113600	256845100	24450	24450	24450	24450	40
461	20231215	113500	255867100	24450	24450	24450	24450	1
462	20231215	113400	255842650	24450	24400	24500	24400	12
463	20231215	113300	255549250	24500	24500	24500	24500	0
464	20231215	113200	255549250	24500	24500	24500	24500	1
465	20231215	113100	255524750	24450	24400	24450	24400	201
466	20231215	113000	250610350	24450	24450	24450	24450	1
467	20231215	112900	250585900	24450	24450	24450	24450	1
468	20231215	112800	250561450	24400	24400	24400	24400	0
469	20231215	112700	250561450	24400	24450	24450	24400	15
470	20231215	112600	250195400	24400	24400	24400	24400	2
471	20231215	112500	250146600	24400	24400	24400	24400	0
472	20231215	112400	250146600	24400	24400	24400	24400	1
473	20231215	112300	250122200	24500	24500	24500	24500	2
474	20231215	112200	250073200	24400	24400	24400	24400	1
475	20231215	112100	250048800	24400	24400	24400	24400	1
476	20231215	112000	250024400	24400	24400	24400	24400	0
477	20231215	111900	250024400	24400	24400	24400	24400	1
478	20231215	111800	250000000	24400	24400	24400	24400	0
479	20231215	111700	250000000	24400	24400	24400	24400	1
480	20231215	111600	249975600	24500	24400	24500	24400	4
481	20231215	111500	249877700	24500	24400	24500	24400	2
482	20231215	111400	249828800	24400	24400	24400	24400	5
483	20231215	111300	249706800	24400	24400	24400	24400	0
484	20231215	111200	249706800	24400	24400	24400	24400	1
485	20231215	111100	249682400	24400	24400	24400	24400	1
486	20231215	111000	249658000	24400	24400	24400	24400	0
487	20231215	110900	249658000	24400	24400	24400	24400	0
488	20231215	110800	249658000	24400	24450	24450	24400	4
489	20231215	110700	249560250	24450	24450	24450	24450	2
490	20231215	110600	249511350	24450	24450	24450	24450	5
491	20231215	110500	249389100	24400	24400	24400	24400	0
492	20231215	110400	249389100	24400	24400	24400	24400	1
493	20231215	110300	249364700	24450	24450	24450	24450	100
494	20231215	110200	246919700	24450	24450	24450	24450	14
495	20231215	110100	246577400	24400	24400	24400	24400	1
496	20231215	110000	246553000	24400	24400	24400	24400	201
497	20231215	105900	241648600	24400	24400	24400	24400	0
498	20231215	105800	241648600	24400	24400	24400	24400	0
499	20231215	105700	241648600	24400	24400	24400	24400	390
500	20231215	105600	232132600	24400	24400	24400	24400	0
501	20231215	105500	232132600	24400	24400	24400	24400	1
502	20231215	105400	232108200	24400	24400	24400	24400	0
503	20231215	105300	232108200	24400	24400	24400	24400	1
504	20231215	105200	232083800	24400	24400	24400	24400	15
505	20231215	105100	231717800	24400	24350	24400	24350	91
506	20231215	105000	229497550	24350	24350	24350	24350	1
507	20231215	104900	229473200	24400	24400	24400	24400	0
508	20231215	104800	229473200	24400	24400	24400	24400	10
509	20231215	104700	229229200	24400	24400	24400	24400	1
510	20231215	104600	229204800	24400	24400	24400	24400	0
511	20231215	104500	229204800	24400	24400	24400	24400	0
512	20231215	104400	229204800	24400	24400	24400	24400	6
513	20231215	104300	229058400	24350	24350	24350	24350	0
514	20231215	104200	229058400	24350	24350	24350	24350	3
515	20231215	104100	228985350	24400	24400	24400	24400	0
516	20231215	104000	228985350	24400	24400	24400	24400	1
517	20231215	103900	228960950	24400	24400	24400	24400	0
518	20231215	103800	228960950	24400	24400	24400	24400	15
519	20231215	103700	228594950	24400	24400	24400	24400	25
520	20231215	103600	227984950	24350	24350	24350	24350	0
521	20231215	103500	227984950	24350	24450	24450	24350	8
522	20231215	103400	227789550	24400	24400	24400	24400	10
523	20231215	103300	227545550	24350	24350	24350	24350	669
524	20231215	103200	211255400	24400	24400	24400	24400	40
525	20231215	103100	210279400	24400	24350	24400	24350	36
526	20231215	103000	209402050	24350	24400	24400	24350	1369
527	20231215	102900	176063100	24400	24400	24400	24400	0
528	20231215	102800	176063100	24400	24400	24400	24400	222
529	20231215	102700	170646300	24400	24400	24400	24400	400
530	20231215	102600	160886300	24450	24450	24450	24450	9
531	20231215	102500	160666250	24450	24450	24450	24450	81
532	20231215	102400	158685800	24400	24400	24400	24400	2
533	20231215	102300	158637000	24450	24450	24450	24450	81
534	20231215	102200	156656550	24400	24400	24400	24400	10
535	20231215	102100	156412550	24450	24450	24450	24450	125
536	20231215	102000	153356300	24400	24400	24400	24400	1
537	20231215	101900	153331900	24450	24450	24450	24450	0
538	20231215	101800	153331900	24450	24450	24450	24450	15
539	20231215	101700	152965150	24400	24400	24400	24400	2
540	20231215	101600	152916350	24450	24450	24450	24450	2
541	20231215	101500	152867450	24400	24400	24400	24400	0
542	20231215	101400	152867450	24400	24400	24400	24400	0
543	20231215	101300	152867450	24400	24400	24400	24400	6
544	20231215	101200	152721050	24450	24450	24450	24450	100
545	20231215	101100	150276050	24400	24400	24400	24400	9
546	20231215	101000	150056450	24400	24400	24400	24400	2
547	20231215	100900	150007650	24450	24400	24450	24400	102
548	20231215	100800	147518750	24400	24400	24400	24400	0
549	20231215	100700	147518750	24400	24400	24400	24400	0
550	20231215	100600	147518750	24400	24400	24400	24400	0
551	20231215	100500	147518750	24400	24400	24400	24350	121
552	20231215	100400	144567050	24400	24400	24400	24400	0
553	20231215	100300	144567050	24400	24400	24400	24400	0
554	20231215	100200	144567050	24400	24400	24400	24400	1
555	20231215	100100	144542650	24400	24400	24400	24400	0
556	20231215	100000	144542650	24400	24400	24400	24400	43
557	20231215	095900	143493450	24350	24350	24350	24350	158
558	20231215	095800	139646150	24300	24350	24350	24250	1903
559	20231215	095700	93381000	24350	24350	24350	24350	0
560	20231215	095600	93381000	24350	24350	24350	24350	60
561	20231215	095500	91920000	24350	24350	24350	24350	4
562	20231215	095400	91822600	24350	24350	24400	24350	33
563	20231215	095300	91018750	24400	24400	24400	24400	3
564	20231215	095200	90945550	24350	24350	24350	24350	69
565	20231215	095100	89265400	24350	24350	24350	24350	79
566	20231215	095000	87341750	24350	24350	24350	24350	40
567	20231215	094900	86367750	24350	24350	24350	24350	100
568	20231215	094800	83932750	24350	24350	24350	24350	8
569	20231215	094700	83737950	24350	24350	24350	24350	45
570	20231215	094600	82642200	24350	24350	24350	24350	51
571	20231215	094500	81400350	24350	24350	24350	24350	3
572	20231215	094400	81327300	24300	24300	24300	24300	51
573	20231215	094300	80088000	24300	24300	24300	24300	46
574	20231215	094200	78970200	24350	24350	24350	24350	5
575	20231215	094100	78848450	24300	24300	24300	24300	1
576	20231215	094000	78824150	24300	24300	24300	24300	120
577	20231215	093900	75908150	24350	24350	24350	24350	170
578	20231215	093800	71768650	24400	24400	24400	24400	1
579	20231215	093700	71744250	24400	24350	24400	24350	22
580	20231215	093600	71208500	24300	24300	24400	24300	205
581	20231215	093500	66226700	24300	24350	24350	24300	301
582	20231215	093400	58907100	24350	24350	24350	24350	197
583	20231215	093300	54110150	24350	24300	24350	24300	2
584	20231215	093200	54061500	24350	24350	24350	24350	1
585	20231215	093100	54037150	24350	24350	24350	24350	0
586	20231215	093000	54037150	24350	24350	24350	24350	201
587	20231215	092900	49142800	24350	24350	24350	24350	199
588	20231215	092800	44297150	24400	24400	24400	24400	1
589	20231215	092700	44272750	24400	24400	24400	24400	0
590	20231215	092600	44272750	24400	24350	24400	24350	104
591	20231215	092500	41740200	24350	24400	24400	24350	7
592	20231215	092400	41569450	24400	24400	24400	24400	0
593	20231215	092300	41569450	24400	24400	24400	24400	13
594	20231215	092200	41252250	24400	24400	24400	24400	4
595	20231215	092100	41154650	24400	24400	24400	24400	0
596	20231215	092000	41154650	24400	24400	24400	24400	50
597	20231215	091900	39934650	24400	24400	24400	24400	11
598	20231215	091800	39666250	24400	24400	24400	24400	0
599	20231215	091700	39666250	24400	24400	24400	24400	0
600	20231215	091600	39666250	24400	24400	24400	24400	99
601	20231215	091500	37250650	24400	24400	24400	24400	3
602	20231215	091400	37177450	24400	24450	24450	24400	149
603	20231215	091300	33534450	24450	24500	24500	24450	311
604	20231215	091200	25915550	24500	24500	24500	24500	164
605	20231215	091100	21897550	24500	24500	24500	24500	0
606	20231215	091000	21897550	24500	24500	24500	24500	1
607	20231215	090900	21873050	24500	24500	24500	24500	1
608	20231215	090800	21848550	24400	24400	24400	24400	80
609	20231215	090700	19896550	24400	24400	24400	24400	122
610	20231215	090600	16919750	24400	24400	24400	24400	0
611	20231215	090500	16919750	24400	24400	24400	24400	200
612	20231215	090400	12039750	24450	24450	24450	24450	0
613	20231215	090300	12039750	24450	24450	24500	24450	298
614	20231215	090200	4753600	24350	24350	24350	24350	0
615	20231215	090100	4753600	24350	24350	24350	24350	0
616	20231215	090000	4753600	24350	24500	24500	24350	195