KissMeData/108490/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200700	993782250	24100	24100	24100	24100	696
3	20231207	200600	993782250	24100	24100	24100	24100	0
4	20231207	200500	993782250	24100	24100	24100	24100	0
5	20231207	200400	993782250	24100	24100	24100	24100	0
6	20231207	200300	993782250	24100	24100	24100	24100	0
7	20231207	200200	993782250	24100	24100	24100	24100	0
8	20231207	200100	993782250	24100	24100	24100	24100	0
9	20231207	200000	993782250	24100	24100	24100	24100	0
10	20231207	195900	993782250	24100	24100	24100	24100	0
11	20231207	195800	993782250	24100	24100	24100	24100	0
12	20231207	195700	993782250	24100	24100	24100	24100	0
13	20231207	195600	993782250	24100	24100	24100	24100	0
14	20231207	195500	993782250	24100	24100	24100	24100	0
15	20231207	195400	993782250	24100	24100	24100	24100	0
16	20231207	195300	993782250	24100	24100	24100	24100	0
17	20231207	195200	993782250	24100	24100	24100	24100	0
18	20231207	195100	993782250	24100	24100	24100	24100	0
19	20231207	195000	993782250	24100	24100	24100	24100	0
20	20231207	194900	993782250	24100	24100	24100	24100	0
21	20231207	194800	993782250	24100	24100	24100	24100	0
22	20231207	194700	993782250	24100	24100	24100	24100	0
23	20231207	194600	993782250	24100	24100	24100	24100	0
24	20231207	194500	993782250	24100	24100	24100	24100	0
25	20231207	194400	993782250	24100	24100	24100	24100	0
26	20231207	194300	993782250	24100	24100	24100	24100	0
27	20231207	194200	993782250	24100	24100	24100	24100	0
28	20231207	194100	993782250	24100	24100	24100	24100	0
29	20231207	194000	993782250	24100	24100	24100	24100	0
30	20231207	193900	993782250	24100	24100	24100	24100	0
31	20231207	193800	993782250	24100	24100	24100	24100	0
32	20231207	193700	993782250	24100	24100	24100	24100	696
33	20231207	193600	993782250	24100	24100	24100	24100	0
34	20231207	193500	993782250	24100	24100	24100	24100	0
35	20231207	193400	993782250	24100	24100	24100	24100	0
36	20231207	193300	993782250	24100	24100	24100	24100	0
37	20231207	193200	993782250	24100	24100	24100	24100	0
38	20231207	193100	993782250	24100	24100	24100	24100	0
39	20231207	193000	993782250	24100	24100	24100	24100	0
40	20231207	192900	993782250	24100	24100	24100	24100	0
41	20231207	192800	993782250	24100	24100	24100	24100	0
42	20231207	192700	993782250	24100	24100	24100	24100	0
43	20231207	192600	993782250	24100	24100	24100	24100	0
44	20231207	192500	993782250	24100	24100	24100	24100	0
45	20231207	192400	993782250	24100	24100	24100	24100	0
46	20231207	192300	993782250	24100	24100	24100	24100	0
47	20231207	192200	993782250	24100	24100	24100	24100	0
48	20231207	192100	993782250	24100	24100	24100	24100	0
49	20231207	192000	993782250	24100	24100	24100	24100	0
50	20231207	191900	993782250	24100	24100	24100	24100	0
51	20231207	191800	993782250	24100	24100	24100	24100	0
52	20231207	191700	993782250	24100	24100	24100	24100	0
53	20231207	191600	993782250	24100	24100	24100	24100	0
54	20231207	191500	993782250	24100	24100	24100	24100	0
55	20231207	191400	993782250	24100	24100	24100	24100	0
56	20231207	191300	993782250	24100	24100	24100	24100	0
57	20231207	191200	993782250	24100	24100	24100	24100	0
58	20231207	191100	993782250	24100	24100	24100	24100	0
59	20231207	191000	993782250	24100	24100	24100	24100	0
60	20231207	190900	993782250	24100	24100	24100	24100	0
61	20231207	190800	993782250	24100	24100	24100	24100	0
62	20231207	190700	993782250	24100	24100	24100	24100	696
63	20231207	190600	993782250	24100	24100	24100	24100	0
64	20231207	190500	993782250	24100	24100	24100	24100	0
65	20231207	190400	993782250	24100	24100	24100	24100	0
66	20231207	190300	993782250	24100	24100	24100	24100	0
67	20231207	190200	993782250	24100	24100	24100	24100	0
68	20231207	190100	993782250	24100	24100	24100	24100	0
69	20231207	190000	993782250	24100	24100	24100	24100	0
70	20231207	185900	993782250	24100	24100	24100	24100	0
71	20231207	185800	993782250	24100	24100	24100	24100	0
72	20231207	185700	993782250	24100	24100	24100	24100	0
73	20231207	185600	993782250	24100	24100	24100	24100	0
74	20231207	185500	993782250	24100	24100	24100	24100	0
75	20231207	185400	993782250	24100	24100	24100	24100	0
76	20231207	185300	993782250	24100	24100	24100	24100	0
77	20231207	185200	993782250	24100	24100	24100	24100	0
78	20231207	185100	993782250	24100	24100	24100	24100	0
79	20231207	185000	993782250	24100	24100	24100	24100	0
80	20231207	184900	993782250	24100	24100	24100	24100	0
81	20231207	184800	993782250	24100	24100	24100	24100	0
82	20231207	184700	993782250	24100	24100	24100	24100	0
83	20231207	184600	993782250	24100	24100	24100	24100	0
84	20231207	184500	993782250	24100	24100	24100	24100	0
85	20231207	184400	993782250	24100	24100	24100	24100	0
86	20231207	184300	993782250	24100	24100	24100	24100	0
87	20231207	184200	993782250	24100	24100	24100	24100	0
88	20231207	184100	993782250	24100	24100	24100	24100	0
89	20231207	184000	993782250	24100	24100	24100	24100	0
90	20231207	183900	993782250	24100	24100	24100	24100	0
91	20231207	183800	993782250	24100	24100	24100	24100	0
92	20231207	183700	993782250	24100	24100	24100	24100	696
93	20231207	183600	993782250	24100	24100	24100	24100	0
94	20231207	183500	993782250	24100	24100	24100	24100	0
95	20231207	183400	993782250	24100	24100	24100	24100	0
96	20231207	183300	993782250	24100	24100	24100	24100	0
97	20231207	183200	993782250	24100	24100	24100	24100	0
98	20231207	183100	993782250	24100	24100	24100	24100	0
99	20231207	183000	993782250	24100	24100	24100	24100	0
100	20231207	182900	993782250	24100	24100	24100	24100	0
101	20231207	182800	993782250	24100	24100	24100	24100	0
102	20231207	182700	993782250	24100	24100	24100	24100	0
103	20231207	182600	993782250	24100	24100	24100	24100	0
104	20231207	182500	993782250	24100	24100	24100	24100	0
105	20231207	182400	993782250	24100	24100	24100	24100	0
106	20231207	182300	993782250	24100	24100	24100	24100	0
107	20231207	182200	993782250	24100	24100	24100	24100	0
108	20231207	182100	993782250	24100	24100	24100	24100	0
109	20231207	182000	993782250	24100	24100	24100	24100	0
110	20231207	181900	993782250	24100	24100	24100	24100	0
111	20231207	181800	993782250	24100	24100	24100	24100	0
112	20231207	181700	993782250	24100	24100	24100	24100	0
113	20231207	181600	993782250	24100	24100	24100	24100	0
114	20231207	181500	993782250	24100	24100	24100	24100	0
115	20231207	181400	993782250	24100	24100	24100	24100	0
116	20231207	181300	993782250	24100	24100	24100	24100	0
117	20231207	181200	993782250	24100	24100	24100	24100	0
118	20231207	181100	993782250	24100	24100	24100	24100	0
119	20231207	181000	993782250	24100	24100	24100	24100	0
120	20231207	180900	993782250	24100	24100	24100	24100	0
121	20231207	180800	993782250	24100	24100	24100	24100	0
122	20231207	180700	993782250	24100	24100	24100	24100	696
123	20231207	180600	993782250	24100	24100	24100	24100	0
124	20231207	180500	993782250	24100	24100	24100	24100	0
125	20231207	180400	993782250	24100	24100	24100	24100	0
126	20231207	180300	993782250	24100	24100	24100	24100	0
127	20231207	180200	993782250	24100	24100	24100	24100	0
128	20231207	180100	993782250	24100	24100	24100	24100	0
129	20231207	180000	993782250	24100	24100	24100	24100	0
130	20231207	175900	993782250	24100	24100	24100	24100	0
131	20231207	175800	993782250	24100	24100	24100	24100	0
132	20231207	175700	993782250	24100	24100	24100	24100	0
133	20231207	175600	993782250	24100	24100	24100	24100	0
134	20231207	175500	993782250	24100	24100	24100	24100	0
135	20231207	175400	993782250	24100	24100	24100	24100	0
136	20231207	175300	993782250	24100	24100	24100	24100	0
137	20231207	175200	993782250	24100	24100	24100	24100	0
138	20231207	175100	993782250	24100	24100	24100	24100	0
139	20231207	175000	993782250	24100	24100	24100	24100	0
140	20231207	174900	993782250	24100	24100	24100	24100	0
141	20231207	174800	993782250	24100	24100	24100	24100	0
142	20231207	174700	993782250	24100	24100	24100	24100	0
143	20231207	174600	993782250	24100	24100	24100	24100	0
144	20231207	174500	993782250	24100	24100	24100	24100	0
145	20231207	174400	993782250	24100	24100	24100	24100	0
146	20231207	174300	993782250	24100	24100	24100	24100	0
147	20231207	174200	993782250	24100	24100	24100	24100	0
148	20231207	174100	993782250	24100	24100	24100	24100	0
149	20231207	174000	993782250	24100	24100	24100	24100	0
150	20231207	173900	993782250	24100	24100	24100	24100	0
151	20231207	173800	993782250	24100	24100	24100	24100	0
152	20231207	173700	993782250	24100	24100	24100	24100	696
153	20231207	173600	993782250	24100	24100	24100	24100	0
154	20231207	173500	993782250	24100	24100	24100	24100	0
155	20231207	173400	993782250	24100	24100	24100	24100	0
156	20231207	173300	993782250	24100	24100	24100	24100	0
157	20231207	173200	993782250	24100	24100	24100	24100	0
158	20231207	173100	993782250	24100	24100	24100	24100	0
159	20231207	173000	993782250	24100	24100	24100	24100	0
160	20231207	172900	993782250	24100	24100	24100	24100	0
161	20231207	172800	993782250	24100	24100	24100	24100	0
162	20231207	172700	993782250	24100	24100	24100	24100	0
163	20231207	172600	993782250	24100	24100	24100	24100	0
164	20231207	172500	993782250	24100	24100	24100	24100	0
165	20231207	172400	993782250	24100	24100	24100	24100	0
166	20231207	172300	993782250	24100	24100	24100	24100	0
167	20231207	172200	993782250	24100	24100	24100	24100	0
168	20231207	172100	993782250	24100	24100	24100	24100	0
169	20231207	172000	993782250	24100	24100	24100	24100	0
170	20231207	171900	993782250	24100	24100	24100	24100	0
171	20231207	171800	993782250	24100	24100	24100	24100	0
172	20231207	171700	993782250	24100	24100	24100	24100	0
173	20231207	171600	993782250	24100	24100	24100	24100	0
174	20231207	171500	993782250	24100	24100	24100	24100	0
175	20231207	171400	993782250	24100	24100	24100	24100	0
176	20231207	171300	993782250	24100	24100	24100	24100	0
177	20231207	171200	993782250	24100	24100	24100	24100	0
178	20231207	171100	993782250	24100	24100	24100	24100	0
179	20231207	171000	993782250	24100	24100	24100	24100	0
180	20231207	170900	993782250	24100	24100	24100	24100	0
181	20231207	170800	993782250	24100	24100	24100	24100	0
182	20231207	170700	993782250	24100	24100	24100	24100	696
183	20231207	170600	993782250	24100	24100	24100	24100	0
184	20231207	170500	993782250	24100	24100	24100	24100	0
185	20231207	170400	993782250	24100	24100	24100	24100	0
186	20231207	170300	993782250	24100	24100	24100	24100	0
187	20231207	170200	993782250	24100	24100	24100	24100	0
188	20231207	170100	993782250	24100	24100	24100	24100	0
189	20231207	170000	993782250	24100	24100	24100	24100	0
190	20231207	165900	993782250	24100	24100	24100	24100	0
191	20231207	165800	993782250	24100	24100	24100	24100	0
192	20231207	165700	993782250	24100	24100	24100	24100	0
193	20231207	165600	993782250	24100	24100	24100	24100	0
194	20231207	165500	993782250	24100	24100	24100	24100	0
195	20231207	165400	993782250	24100	24100	24100	24100	0
196	20231207	165300	993782250	24100	24100	24100	24100	0
197	20231207	165200	993782250	24100	24100	24100	24100	0
198	20231207	165100	993782250	24100	24100	24100	24100	0
199	20231207	165000	993782250	24100	24100	24100	24100	0
200	20231207	164900	993782250	24100	24100	24100	24100	0
201	20231207	164800	993782250	24100	24100	24100	24100	0
202	20231207	164700	993782250	24100	24100	24100	24100	0
203	20231207	164600	993782250	24100	24100	24100	24100	0
204	20231207	164500	993782250	24100	24100	24100	24100	0
205	20231207	164400	993782250	24100	24100	24100	24100	0
206	20231207	164300	993782250	24100	24100	24100	24100	0
207	20231207	164200	993782250	24100	24100	24100	24100	0
208	20231207	164100	993782250	24100	24100	24100	24100	0
209	20231207	164000	993782250	24100	24100	24100	24100	0
210	20231207	163900	993782250	24100	24100	24100	24100	0
211	20231207	163800	993782250	24100	24100	24100	24100	0
212	20231207	163700	993782250	24100	24100	24100	24100	696
213	20231207	163600	993782250	24100	24100	24100	24100	0
214	20231207	163500	993782250	24100	24100	24100	24100	0
215	20231207	163400	993782250	24100	24100	24100	24100	0
216	20231207	163300	993782250	24100	24100	24100	24100	0
217	20231207	163200	993782250	24100	24100	24100	24100	0
218	20231207	163100	993782250	24100	24100	24100	24100	0
219	20231207	163000	993782250	24100	24100	24100	24100	0
220	20231207	162900	993782250	24100	24100	24100	24100	0
221	20231207	162800	993782250	24100	24100	24100	24100	0
222	20231207	162700	993782250	24100	24100	24100	24100	0
223	20231207	162600	993782250	24100	24100	24100	24100	0
224	20231207	162500	993782250	24100	24100	24100	24100	0
225	20231207	162400	993782250	24100	24100	24100	24100	0
226	20231207	162300	993782250	24100	24100	24100	24100	0
227	20231207	162200	993782250	24100	24100	24100	24100	0
228	20231207	162100	993782250	24100	24100	24100	24100	0
229	20231207	162000	993782250	24100	24100	24100	24100	0
230	20231207	161900	993782250	24100	24100	24100	24100	0
231	20231207	161800	993782250	24100	24100	24100	24100	0
232	20231207	161700	993782250	24100	24100	24100	24100	0
233	20231207	161600	993782250	24100	24100	24100	24100	0
234	20231207	161500	993782250	24100	24100	24100	24100	0
235	20231207	161400	993782250	24100	24100	24100	24100	0
236	20231207	161300	993782250	24100	24100	24100	24100	0
237	20231207	161200	993782250	24100	24100	24100	24100	0
238	20231207	161100	993782250	24100	24100	24100	24100	0
239	20231207	161000	993782250	24100	24100	24100	24100	0
240	20231207	160900	993782250	24100	24100	24100	24100	0
241	20231207	160800	993782250	24100	24100	24100	24100	0
242	20231207	160700	993782250	24100	24100	24100	24100	696
243	20231207	160600	993782250	24100	24100	24100	24100	0
244	20231207	160500	993782250	24100	24100	24100	24100	0
245	20231207	160400	993782250	24100	24100	24100	24100	0
246	20231207	160300	993782250	24100	24100	24100	24100	0
247	20231207	160200	993782250	24100	24100	24100	24100	0
248	20231207	160100	993782250	24100	24100	24100	24100	0
249	20231207	160000	993782250	24100	24100	24100	24100	0
250	20231207	155900	993782250	24100	24100	24100	24100	0
251	20231207	155800	993782250	24100	24100	24100	24100	0
252	20231207	155700	993782250	24100	24100	24100	24100	0
253	20231207	155600	993782250	24100	24100	24100	24100	0
254	20231207	155500	993782250	24100	24100	24100	24100	0
255	20231207	155400	993782250	24100	24100	24100	24100	0
256	20231207	155300	993782250	24100	24100	24100	24100	0
257	20231207	155200	993782250	24100	24100	24100	24100	0
258	20231207	155100	993782250	24100	24100	24100	24100	0
259	20231207	155000	993782250	24100	24100	24100	24100	0
260	20231207	154900	993782250	24100	24100	24100	24100	0
261	20231207	154800	993782250	24100	24100	24100	24100	0
262	20231207	154700	993782250	24100	24100	24100	24100	0
263	20231207	154600	993782250	24100	24100	24100	24100	0
264	20231207	154500	993782250	24100	24100	24100	24100	0
265	20231207	154400	993782250	24100	24100	24100	24100	0
266	20231207	154300	993782250	24100	24100	24100	24100	0
267	20231207	154200	993782250	24100	24100	24100	24100	0
268	20231207	154100	993782250	24100	24100	24100	24100	0
269	20231207	154000	993782250	24100	24100	24100	24100	0
270	20231207	153900	993782250	24100	24100	24100	24100	0
271	20231207	153800	993782250	24100	24100	24100	24100	0
272	20231207	153700	993782250	24100	24100	24100	24100	696
273	20231207	153600	993782250	24100	24100	24100	24100	0
274	20231207	153500	993782250	24100	24100	24100	24100	0
275	20231207	153400	993782250	24100	24100	24100	24100	0
276	20231207	153300	993782250	24100	24100	24100	24100	0
277	20231207	153200	993782250	24100	24100	24100	24100	0
278	20231207	153100	993782250	24100	24100	24100	24100	0
279	20231207	153000	993782250	24100	24100	24100	24100	696
280	20231207	152900	977008650	24100	24100	24100	24100	0
281	20231207	152800	977008650	24100	24100	24100	24100	0
282	20231207	152700	977008650	24100	24100	24100	24100	0
283	20231207	152600	977008650	24100	24100	24100	24100	0
284	20231207	152500	977008650	24100	24100	24100	24100	0
285	20231207	152400	977008650	24100	24100	24100	24100	0
286	20231207	152300	977008650	24100	24100	24100	24100	0
287	20231207	152200	977008650	24100	24100	24100	24100	0
288	20231207	152100	977008650	24100	24100	24100	24100	0
289	20231207	152000	977008650	24100	24100	24100	24100	0
290	20231207	151900	977008650	24100	24100	24100	24050	314
291	20231207	151800	969453100	24100	24100	24100	24100	201
292	20231207	151700	964609000	24100	24050	24100	23950	1156
293	20231207	151600	936872250	24050	24100	24150	24050	258
294	20231207	151500	930658200	24000	24100	24100	24000	3284
295	20231207	151400	851718700	24100	24100	24100	24100	1
296	20231207	151300	851694600	24050	24100	24100	24050	25
297	20231207	151200	851093100	24050	24100	24100	24050	328
298	20231207	151100	843199100	24050	24050	24050	24050	80
299	20231207	151000	841275100	24050	24050	24100	24050	914
300	20231207	150900	819293350	24050	24050	24050	24050	15
301	20231207	150800	818932600	24050	24100	24100	24050	93
302	20231207	150700	816695850	24100	24100	24100	24050	19
303	20231207	150600	816238050	24100	24100	24100	24100	0
304	20231207	150500	816238050	24100	24050	24100	24050	249
305	20231207	150400	810244650	24050	24050	24050	24050	84
306	20231207	150300	808224450	24100	24100	24100	24100	20
307	20231207	150200	807742450	24100	24100	24100	24100	21
308	20231207	150100	807236350	24100	24100	24100	24100	77
309	20231207	150000	805380650	24100	24100	24100	24100	230
310	20231207	145900	799837650	24150	24100	24150	24100	263
311	20231207	145800	793498850	24100	24100	24100	24100	1
312	20231207	145700	793474750	24100	24100	24100	24100	80
313	20231207	145600	791546750	24050	24050	24050	24050	40
314	20231207	145500	790584750	24000	24050	24050	24000	1803
315	20231207	145400	747261150	24100	24100	24100	24100	760
316	20231207	145300	728945150	24100	24150	24150	24100	632
317	20231207	145200	713706100	24150	24150	24150	24150	241
318	20231207	145100	707885950	24150	24150	24150	24150	838
319	20231207	145000	687648250	24150	24200	24200	24150	326
320	20231207	144900	679765200	24150	24200	24200	24150	28
321	20231207	144800	679088000	24150	24200	24200	24150	77
322	20231207	144700	677224650	24200	24200	24200	24200	606
323	20231207	144600	662559450	24250	24200	24250	24200	670
324	20231207	144500	646344950	24200	24250	24250	24200	840
325	20231207	144400	625984950	24300	24300	24300	24300	203
326	20231207	144300	621052050	24300	24300	24300	24300	0
327	20231207	144200	621052050	24300	24300	24300	24300	0
328	20231207	144100	621052050	24300	24300	24300	24300	90
329	20231207	144000	618865050	24250	24250	24250	24250	90
330	20231207	143900	616682550	24250	24250	24250	24250	0
331	20231207	143800	616682550	24250	24300	24300	24250	61
332	20231207	143700	615200500	24300	24300	24300	24300	128
333	20231207	143600	612090100	24300	24300	24300	24300	0
334	20231207	143500	612090100	24300	24300	24300	24300	98
335	20231207	143400	609708700	24300	24300	24300	24300	1
336	20231207	143300	609684400	24250	24250	24250	24250	10
337	20231207	143200	609441900	24250	24300	24300	24250	35
338	20231207	143100	608592900	24250	24250	24250	24250	90
339	20231207	143000	606410400	24250	24250	24250	24250	30
340	20231207	142900	605682900	24250	24300	24300	24250	35
341	20231207	142800	604833650	24300	24300	24300	24300	2
342	20231207	142700	604785050	24300	24300	24300	24300	50
343	20231207	142600	603570050	24300	24300	24300	24300	2
344	20231207	142500	603521450	24250	24250	24250	24250	25
345	20231207	142400	602915200	24250	24250	24250	24250	12
346	20231207	142300	602624200	24250	24300	24300	24250	18
347	20231207	142200	602187350	24300	24300	24300	24300	6
348	20231207	142100	602041550	24300	24250	24300	24250	34
349	20231207	142000	601216950	24300	24300	24300	24300	0
350	20231207	141900	601216950	24300	24300	24300	24250	31
351	20231207	141800	600463900	24300	24300	24300	24300	17
352	20231207	141700	600050800	24300	24300	24300	24300	5
353	20231207	141600	599929300	24300	24300	24300	24250	107
354	20231207	141500	597329450	24250	24300	24300	24250	105
355	20231207	141400	594782950	24250	24250	24250	24250	0
356	20231207	141300	594782950	24250	24250	24250	24250	80
357	20231207	141200	592842950	24300	24250	24300	24250	215
358	20231207	141100	587628200	24250	24250	24250	24250	90
359	20231207	141000	585445700	24300	24300	24300	24300	8
360	20231207	140900	585251300	24300	24300	24300	24300	1
361	20231207	140800	585227000	24300	24300	24300	24300	11
362	20231207	140700	584959700	24300	24300	24300	24300	10
363	20231207	140600	584716700	24300	24300	24300	24300	1
364	20231207	140500	584692400	24300	24300	24300	24300	61
365	20231207	140400	583210100	24300	24300	24300	24300	4
366	20231207	140300	583112900	24300	24250	24300	24250	60
367	20231207	140200	581655400	24250	24250	24250	24250	0
368	20231207	140100	581655400	24250	24250	24250	24250	30
369	20231207	140000	580927900	24250	24250	24250	24250	100
370	20231207	135900	578502900	24300	24300	24300	24300	10
371	20231207	135800	578259900	24250	24300	24300	24250	12
372	20231207	135700	577968850	24300	24300	24300	24300	4
373	20231207	135600	577871650	24300	24300	24300	24300	180
374	20231207	135500	573497650	24300	24300	24300	24300	0
375	20231207	135400	573497650	24300	24300	24300	24300	0
376	20231207	135300	573497650	24300	24300	24300	24300	0
377	20231207	135200	573497650	24300	24350	24350	24300	590
378	20231207	135100	559160350	24350	24350	24350	24350	0
379	20231207	135000	559160350	24350	24350	24350	24350	0
380	20231207	134900	559160350	24350	24350	24350	24350	7
381	20231207	134800	558989900	24350	24350	24350	24350	3
382	20231207	134700	558916850	24300	24300	24300	24300	43
383	20231207	134600	557871950	24350	24350	24350	24350	10
384	20231207	134500	557628450	24350	24350	24350	24350	0
385	20231207	134400	557628450	24350	24350	24350	24350	1
386	20231207	134300	557604100	24350	24350	24350	24350	2
387	20231207	134200	557555400	24350	24350	24350	24350	0
388	20231207	134100	557555400	24350	24300	24350	24300	3
389	20231207	134000	557482400	24300	24300	24300	24300	15
390	20231207	133900	557117900	24300	24300	24400	24300	33
391	20231207	133800	556315900	24300	24300	24300	24300	2
392	20231207	133700	556267300	24300	24350	24350	24300	152
393	20231207	133600	552567800	24400	24350	24400	24350	12
394	20231207	133500	552275550	24400	24400	24400	24400	1
395	20231207	133400	552251150	24350	24350	24350	24350	10
396	20231207	133300	552007650	24400	24400	24400	24400	12
397	20231207	133200	551714850	24350	24350	24350	24350	0
398	20231207	133100	551714850	24350	24350	24350	24350	0
399	20231207	133000	551714850	24350	24350	24350	24350	244
400	20231207	132900	545773450	24350	24350	24350	24350	2
401	20231207	132800	545724750	24350	24350	24350	24350	2
402	20231207	132700	545676050	24350	24350	24350	24350	53
403	20231207	132600	544385500	24350	24350	24350	24350	6
404	20231207	132500	544239400	24350	24350	24350	24350	27
405	20231207	132400	543581950	24350	24350	24350	24350	2
406	20231207	132300	543533250	24350	24350	24350	24350	0
407	20231207	132200	543533250	24350	24350	24350	24350	10
408	20231207	132100	543289750	24350	24350	24350	24350	0
409	20231207	132000	543289750	24350	24350	24350	24350	0
410	20231207	131900	543289750	24350	24350	24350	24350	6
411	20231207	131800	543143650	24300	24300	24300	24300	30
412	20231207	131700	542414650	24300	24300	24300	24300	1
413	20231207	131600	542390350	24300	24300	24300	24300	43
414	20231207	131500	541345450	24350	24350	24350	24350	117
415	20231207	131400	538496500	24300	24300	24300	24300	0
416	20231207	131300	538496500	24300	24300	24300	24300	11
417	20231207	131200	538229200	24300	24300	24300	24300	0
418	20231207	131100	538229200	24300	24300	24300	24300	85
419	20231207	131000	536163700	24300	24300	24300	24300	14
420	20231207	130900	535823500	24300	24300	24300	24300	26
421	20231207	130800	535191700	24300	24300	24300	24300	0
422	20231207	130700	535191700	24300	24300	24300	24300	0
423	20231207	130600	535191700	24300	24300	24300	24300	30
424	20231207	130500	534462700	24300	24300	24300	24300	9
425	20231207	130400	534244000	24300	24350	24350	24300	78
426	20231207	130300	532348200	24300	24300	24300	24300	45
427	20231207	130200	531254700	24300	24300	24300	24300	1
428	20231207	130100	531230400	24350	24350	24350	24350	0
429	20231207	130000	531230400	24350	24350	24350	24350	20
430	20231207	125900	530743400	24350	24350	24350	24350	13
431	20231207	125800	530426850	24350	24350	24350	24350	5
432	20231207	125700	530305100	24400	24400	24400	24400	0
433	20231207	125600	530305100	24400	24400	24400	24400	0
434	20231207	125500	530305100	24400	24300	24400	24300	2
435	20231207	125400	530256400	24300	24300	24300	24300	11
436	20231207	125300	529989100	24300	24300	24300	24300	0
437	20231207	125200	529989100	24300	24300	24300	24300	50
438	20231207	125100	528774100	24300	24350	24350	24300	131
439	20231207	125000	525589700	24350	24350	24350	24350	2
440	20231207	124900	525541000	24400	24400	24400	24400	0
441	20231207	124800	525541000	24400	24400	24400	24400	5
442	20231207	124700	525419000	24350	24350	24350	24350	7
443	20231207	124600	525248550	24350	24350	24350	24350	15
444	20231207	124500	524883300	24300	24300	24300	24300	10
445	20231207	124400	524640300	24300	24300	24300	24300	131
446	20231207	124300	521457000	24350	24350	24350	24350	4
447	20231207	124200	521359600	24350	24300	24350	24300	6
448	20231207	124100	521213750	24350	24350	24400	24350	44
449	20231207	124000	520142300	24400	24400	24400	24400	6
450	20231207	123900	519995900	24400	24400	24400	24400	0
451	20231207	123800	519995900	24400	24400	24400	24400	1
452	20231207	123700	519971500	24400	24400	24400	24400	2
453	20231207	123600	519922700	24350	24350	24350	24350	0
454	20231207	123500	519922700	24350	24350	24350	24350	1
455	20231207	123400	519898350	24350	24350	24350	24350	0
456	20231207	123300	519898350	24350	24350	24350	24350	178
457	20231207	123200	515564050	24400	24400	24400	24400	0
458	20231207	123100	515564050	24400	24400	24400	24400	4
459	20231207	123000	515466450	24400	24400	24400	24400	0
460	20231207	122900	515466450	24400	24400	24400	24400	1
461	20231207	122800	515442050	24350	24350	24350	24350	0
462	20231207	122700	515442050	24350	24350	24350	24350	30
463	20231207	122600	514711550	24350	24350	24350	24350	1
464	20231207	122500	514687200	24400	24400	24400	24400	0
465	20231207	122400	514687200	24400	24400	24400	24400	13
466	20231207	122300	514370000	24400	24400	24400	24400	22
467	20231207	122200	513833200	24400	24400	24400	24400	15
468	20231207	122100	513467200	24400	24400	24400	24400	10
469	20231207	122000	513223200	24400	24400	24400	24400	10
470	20231207	121900	512979200	24350	24350	24350	24350	191
471	20231207	121800	508328350	24350	24400	24400	24350	285
472	20231207	121700	501388400	24400	24400	24400	24400	0
473	20231207	121600	501388400	24400	24400	24400	24400	11
474	20231207	121500	501120000	24350	24350	24350	24350	95
475	20231207	121400	498806750	24400	24400	24400	24400	0
476	20231207	121300	498806750	24400	24400	24400	24400	1
477	20231207	121200	498782350	24400	24400	24400	24400	8
478	20231207	121100	498587150	24400	24400	24400	24400	0
479	20231207	121000	498587150	24400	24350	24400	24350	59
480	20231207	120900	497150250	24350	24350	24350	24350	0
481	20231207	120800	497150250	24350	24350	24350	24350	11
482	20231207	120700	496882400	24300	24300	24300	24300	0
483	20231207	120600	496882400	24300	24350	24350	24300	52
484	20231207	120500	495618700	24350	24350	24350	24350	5
485	20231207	120400	495496950	24350	24350	24350	24350	1
486	20231207	120300	495472600	24350	24350	24350	24350	0
487	20231207	120200	495472600	24350	24350	24350	24350	1
488	20231207	120100	495448250	24350	24350	24350	24350	0
489	20231207	120000	495448250	24350	24350	24350	24350	16
490	20231207	115900	495058650	24350	24300	24350	24300	58
491	20231207	115800	493649100	24300	24350	24350	24300	28
492	20231207	115700	492968650	24350	24350	24350	24350	1
493	20231207	115600	492944300	24300	24300	24300	24300	0
494	20231207	115500	492944300	24300	24300	24350	24300	23
495	20231207	115400	492385300	24350	24350	24350	24350	52
496	20231207	115300	491119100	24350	24350	24350	24350	11
497	20231207	115200	490851250	24350	24350	24350	24350	1
498	20231207	115100	490826900	24350	24350	24350	24350	30
499	20231207	115000	490096400	24350	24350	24350	24350	4
500	20231207	114900	489999000	24350	24350	24350	24350	0
501	20231207	114800	489999000	24350	24300	24350	24300	20
502	20231207	114700	489512950	24300	24250	24300	24250	8
503	20231207	114600	489318800	24250	24250	24250	24250	0
504	20231207	114500	489318800	24250	24250	24250	24250	107
505	20231207	114400	486724050	24300	24300	24300	24300	111
506	20231207	114300	484026750	24300	24300	24300	24300	2
507	20231207	114200	483978150	24300	24300	24300	24250	102
508	20231207	114100	481499600	24300	24300	24300	24300	0
509	20231207	114000	481499600	24300	24250	24300	24250	6
510	20231207	113900	481353900	24300	24300	24300	24300	2
511	20231207	113800	481305300	24300	24300	24300	24300	26
512	20231207	113700	480673500	24300	24350	24350	24250	502
513	20231207	113600	468499850	24350	24350	24350	24350	0
514	20231207	113500	468499850	24350	24250	24350	24250	14
515	20231207	113400	468159050	24350	24350	24350	24250	563
516	20231207	113300	454478150	24400	24400	24400	24400	0
517	20231207	113200	454478150	24400	24400	24400	24400	0
518	20231207	113100	454478150	24400	24300	24400	24300	29
519	20231207	113000	453773350	24400	24300	24400	24300	202
520	20231207	112900	448864550	24400	24300	24400	24300	36
521	20231207	112800	447989650	24400	24450	24450	24400	155
522	20231207	112700	444207600	24400	24450	24450	24400	18
523	20231207	112600	443768350	24400	24400	24400	24400	3
524	20231207	112500	443695150	24400	24400	24400	24400	0
525	20231207	112400	443695150	24400	24450	24450	24400	39
526	20231207	112300	442742550	24400	24400	24400	24400	28
527	20231207	112200	442059350	24400	24400	24400	24400	1
528	20231207	112100	442034950	24450	24450	24450	24450	3
529	20231207	112000	441961600	24450	24400	24450	24400	21
530	20231207	111900	441449100	24450	24450	24450	24450	0
531	20231207	111800	441449100	24450	24450	24450	24400	4
532	20231207	111700	441351400	24400	24400	24400	24400	0
533	20231207	111600	441351400	24400	24350	24400	24350	29
534	20231207	111500	440644750	24350	24300	24350	24300	234
535	20231207	111400	434957450	24350	24350	24350	24350	100
536	20231207	111300	432522450	24450	24450	24450	24450	0
537	20231207	111200	432522450	24450	24450	24450	24450	0
538	20231207	111100	432522450	24450	24450	24450	24450	150
539	20231207	111000	428854950	24450	24450	24450	24450	1
540	20231207	110900	428830500	24350	24450	24450	24350	242
541	20231207	110800	422934250	24450	24450	24450	24450	3
542	20231207	110700	422860900	24450	24450	24450	24450	212
543	20231207	110600	417677500	24450	24450	24450	24450	2
544	20231207	110500	417628600	24450	24450	24450	24450	6
545	20231207	110400	417481900	24450	24400	24450	24400	141
546	20231207	110300	414041300	24450	24400	24450	24300	202
547	20231207	110200	409125850	24450	24450	24450	24450	5
548	20231207	110100	409003600	24450	24400	24450	24400	130
549	20231207	110000	405831000	24400	24400	24400	24400	0
550	20231207	105900	405831000	24400	24350	24400	24350	14
551	20231207	105800	405490000	24400	24400	24400	24400	0
552	20231207	105700	405490000	24400	24400	24400	24400	0
553	20231207	105600	405490000	24400	24400	24400	24400	0
554	20231207	105500	405490000	24400	24350	24400	24350	6
555	20231207	105400	405343650	24400	24400	24400	24400	0
556	20231207	105300	405343650	24400	24400	24400	24400	37
557	20231207	105200	404440850	24400	24400	24450	24400	317
558	20231207	105100	396706000	24400	24400	24400	24400	1
559	20231207	105000	396681600	24400	24400	24400	24400	0
560	20231207	104900	396681600	24400	24400	24400	24400	3
561	20231207	104800	396608400	24400	24400	24400	24400	1
562	20231207	104700	396584000	24400	24400	24400	24400	6
563	20231207	104600	396437600	24400	24350	24400	24350	85
564	20231207	104500	394367800	24350	24350	24350	24350	2
565	20231207	104400	394319100	24350	24350	24350	24350	23
566	20231207	104300	393759050	24350	24350	24350	24350	10
567	20231207	104200	393515550	24350	24300	24350	24300	35
568	20231207	104100	392665000	24350	24400	24400	24350	55
569	20231207	104000	391325350	24400	24400	24400	24400	0
570	20231207	103900	391325350	24400	24400	24400	24350	507
571	20231207	103800	378979550	24400	24400	24400	24400	30
572	20231207	103700	378247550	24400	24350	24400	24350	14
573	20231207	103600	377906550	24350	24300	24350	24300	31
574	20231207	103500	377151950	24300	24300	24300	24300	86
575	20231207	103400	375062150	24350	24350	24350	24300	184
576	20231207	103300	370590850	24300	24300	24300	24300	1374
577	20231207	103200	337202650	24300	24300	24350	24300	118
578	20231207	103100	334334850	24350	24350	24350	24350	14
579	20231207	103000	333993950	24350	24400	24400	24350	225
580	20231207	102900	328515150	24350	24400	24400	24350	174
581	20231207	102800	324272550	24400	24350	24400	24350	473
582	20231207	102700	312754800	24350	24350	24350	24350	93
583	20231207	102600	310490250	24400	24400	24400	24400	57
584	20231207	102500	309099450	24400	24350	24400	24350	175
585	20231207	102400	304838150	24400	24350	24400	24350	32
586	20231207	102300	304058900	24350	24350	24400	24350	669
587	20231207	102200	287768700	24400	24400	24400	24400	1
588	20231207	102100	287744300	24500	24500	24500	24500	1
589	20231207	102000	287719800	24350	24350	24350	24350	0
590	20231207	101900	287719800	24350	24500	24500	24350	49
591	20231207	101800	286524950	24350	24400	24400	24350	539
592	20231207	101700	273376900	24500	24500	24500	24500	139
593	20231207	101600	269971400	24500	24400	24500	24400	63
594	20231207	101500	268432200	24500	24500	24500	24500	5
595	20231207	101400	268309700	24500	24500	24500	24450	12
596	20231207	101300	268016200	24400	24450	24500	24400	17
597	20231207	101200	267601200	24400	24400	24400	24400	0
598	20231207	101100	267601200	24400	24400	24400	24400	7
599	20231207	101000	267430400	24400	24400	24400	24400	10
600	20231207	100900	267186400	24400	24500	24500	24400	710
601	20231207	100800	249845200	24500	24450	24500	24450	192
602	20231207	100700	245150750	24500	24600	24600	24500	57
603	20231207	100600	243754100	24600	24600	24600	24500	38
604	20231207	100500	242819400	24500	24450	24500	24450	67
605	20231207	100400	241180650	24600	24550	24600	24500	998
606	20231207	100300	216729050	24650	24550	24650	24550	4
607	20231207	100200	216630700	24650	24650	24650	24650	0
608	20231207	100100	216630700	24650	24650	24650	24650	50
609	20231207	100000	215398200	24650	24650	24650	24500	52
610	20231207	095900	214123800	24650	24600	24650	24600	2
611	20231207	095800	214074550	24650	24650	24650	24600	23
612	20231207	095700	213508650	24650	24650	24650	24650	40
613	20231207	095600	212522650	24600	24600	24600	24600	39
614	20231207	095500	211563250	24500	24600	24600	24500	317
615	20231207	095400	203792200	24600	24600	24600	24600	17
616	20231207	095300	203374000	24600	24600	24600	24600	11
617	20231207	095200	203103400	24600	24500	24600	24500	34
618	20231207	095100	202269200	24600	24600	24600	24550	32
619	20231207	095000	201482500	24600	24500	24600	24500	58
620	20231207	094900	200056300	24600	24550	24600	24500	976
621	20231207	094800	176095500	24550	24550	24550	24500	189
622	20231207	094700	171463700	24550	24600	24600	24550	51
623	20231207	094600	170209150	24600	24550	24600	24550	7
624	20231207	094500	170037200	24550	24550	24550	24550	182
625	20231207	094400	165569100	24550	24550	24550	24550	1
626	20231207	094300	165544550	24500	24550	24550	24500	3
627	20231207	094200	165470950	24550	24550	24550	24550	79
628	20231207	094100	163531500	24550	24600	24600	24550	53
629	20231207	094000	162229700	24600	24550	24600	24550	109
630	20231207	093900	159552950	24550	24550	24550	24550	11
631	20231207	093800	159282900	24500	24500	24550	24450	74
632	20231207	093700	157470750	24500	24500	24500	24500	32
633	20231207	093600	156686750	24500	24500	24500	24500	213
634	20231207	093500	151468250	24500	24400	24500	24400	2
635	20231207	093400	151419350	24500	24500	24500	24500	44
636	20231207	093300	150341350	24400	24400	24500	24400	91
637	20231207	093200	148120850	24400	24400	24400	24400	33
638	20231207	093100	147315650	24500	24400	24500	24400	54
639	20231207	093000	145997950	24400	24400	24500	24400	145
640	20231207	092900	142459850	24400	24500	24500	24400	620
641	20231207	092800	127331450	24500	24500	24500	24400	162
642	20231207	092700	123371150	24500	24500	24500	24500	200
643	20231207	092600	118471150	24500	24550	24600	24500	117
644	20231207	092500	115603750	24600	24600	24600	24600	11
645	20231207	092400	115333150	24600	24550	24600	24550	33
646	20231207	092300	114521400	24600	24500	24600	24500	157
647	20231207	092200	110666300	24500	24450	24500	24450	6
648	20231207	092100	110519550	24500	24550	24550	24500	80
649	20231207	092000	108559050	24550	24500	24550	24500	15
650	20231207	091900	108191000	24550	24550	24550	24550	51
651	20231207	091800	106938950	24450	24550	24550	24450	69
652	20231207	091700	105245100	24550	24550	24550	24450	155
653	20231207	091600	101454200	24550	24550	24550	24550	24
654	20231207	091500	100865000	24550	24550	24550	24400	90
655	20231207	091400	98666650	24450	24450	24450	24400	319
656	20231207	091300	90871150	24450	24450	24450	24400	182
657	20231207	091200	86421350	24450	24550	24600	24450	44
658	20231207	091100	85342300	24600	24550	24600	24500	103
659	20231207	091000	82816600	24550	24500	24550	24350	156
660	20231207	090900	79001150	24500	24500	24500	24300	149
661	20231207	090800	75375900	24550	24400	24550	24300	394
662	20231207	090700	65771550	24350	24350	24450	24200	618
663	20231207	090600	50777750	24350	24300	24350	24300	269
664	20231207	090500	44236150	24300	24350	24350	24300	204
665	20231207	090400	39277850	24250	24250	24250	24200	137
666	20231207	090300	35956750	24350	24250	24350	24200	722
667	20231207	090200	18467150	24200	24200	24250	24200	175
668	20231207	090100	14232050	24250	24350	24350	24250	60
669	20231207	090000	12775450	24250	24450	24450	24250	523