KissMeData/271940/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205100	491185050	24150	24150	24150	24150	1324
3	20231207	205000	491185050	24150	24150	24150	24150	0
4	20231207	204900	491185050	24150	24150	24150	24150	0
5	20231207	204800	491185050	24150	24150	24150	24150	0
6	20231207	204700	491185050	24150	24150	24150	24150	0
7	20231207	204600	491185050	24150	24150	24150	24150	0
8	20231207	204500	491185050	24150	24150	24150	24150	0
9	20231207	204400	491185050	24150	24150	24150	24150	0
10	20231207	204300	491185050	24150	24150	24150	24150	0
11	20231207	204200	491185050	24150	24150	24150	24150	0
12	20231207	204100	491185050	24150	24150	24150	24150	0
13	20231207	204000	491185050	24150	24150	24150	24150	0
14	20231207	203900	491185050	24150	24150	24150	24150	0
15	20231207	203800	491185050	24150	24150	24150	24150	0
16	20231207	203700	491185050	24150	24150	24150	24150	0
17	20231207	203600	491185050	24150	24150	24150	24150	0
18	20231207	203500	491185050	24150	24150	24150	24150	0
19	20231207	203400	491185050	24150	24150	24150	24150	0
20	20231207	203300	491185050	24150	24150	24150	24150	0
21	20231207	203200	491185050	24150	24150	24150	24150	0
22	20231207	203100	491185050	24150	24150	24150	24150	0
23	20231207	203000	491185050	24150	24150	24150	24150	0
24	20231207	202900	491185050	24150	24150	24150	24150	0
25	20231207	202800	491185050	24150	24150	24150	24150	0
26	20231207	202700	491185050	24150	24150	24150	24150	0
27	20231207	202600	491185050	24150	24150	24150	24150	0
28	20231207	202500	491185050	24150	24150	24150	24150	0
29	20231207	202400	491185050	24150	24150	24150	24150	0
30	20231207	202300	491185050	24150	24150	24150	24150	0
31	20231207	202200	491185050	24150	24150	24150	24150	0
32	20231207	202100	491185050	24150	24150	24150	24150	1324
33	20231207	202000	491185050	24150	24150	24150	24150	0
34	20231207	201900	491185050	24150	24150	24150	24150	0
35	20231207	201800	491185050	24150	24150	24150	24150	0
36	20231207	201700	491185050	24150	24150	24150	24150	0
37	20231207	201600	491185050	24150	24150	24150	24150	0
38	20231207	201500	491185050	24150	24150	24150	24150	0
39	20231207	201400	491185050	24150	24150	24150	24150	0
40	20231207	201300	491185050	24150	24150	24150	24150	0
41	20231207	201200	491185050	24150	24150	24150	24150	0
42	20231207	201100	491185050	24150	24150	24150	24150	0
43	20231207	201000	491185050	24150	24150	24150	24150	0
44	20231207	200900	491185050	24150	24150	24150	24150	0
45	20231207	200800	491185050	24150	24150	24150	24150	0
46	20231207	200700	491185050	24150	24150	24150	24150	0
47	20231207	200600	491185050	24150	24150	24150	24150	0
48	20231207	200500	491185050	24150	24150	24150	24150	0
49	20231207	200400	491185050	24150	24150	24150	24150	0
50	20231207	200300	491185050	24150	24150	24150	24150	0
51	20231207	200200	491185050	24150	24150	24150	24150	0
52	20231207	200100	491185050	24150	24150	24150	24150	0
53	20231207	200000	491185050	24150	24150	24150	24150	0
54	20231207	195900	491185050	24150	24150	24150	24150	0
55	20231207	195800	491185050	24150	24150	24150	24150	0
56	20231207	195700	491185050	24150	24150	24150	24150	0
57	20231207	195600	491185050	24150	24150	24150	24150	0
58	20231207	195500	491185050	24150	24150	24150	24150	0
59	20231207	195400	491185050	24150	24150	24150	24150	0
60	20231207	195300	491185050	24150	24150	24150	24150	0
61	20231207	195200	491185050	24150	24150	24150	24150	0
62	20231207	195100	491185050	24150	24150	24150	24150	1324
63	20231207	195000	491185050	24150	24150	24150	24150	0
64	20231207	194900	491185050	24150	24150	24150	24150	0
65	20231207	194800	491185050	24150	24150	24150	24150	0
66	20231207	194700	491185050	24150	24150	24150	24150	0
67	20231207	194600	491185050	24150	24150	24150	24150	0
68	20231207	194500	491185050	24150	24150	24150	24150	0
69	20231207	194400	491185050	24150	24150	24150	24150	0
70	20231207	194300	491185050	24150	24150	24150	24150	0
71	20231207	194200	491185050	24150	24150	24150	24150	0
72	20231207	194100	491185050	24150	24150	24150	24150	0
73	20231207	194000	491185050	24150	24150	24150	24150	0
74	20231207	193900	491185050	24150	24150	24150	24150	0
75	20231207	193800	491185050	24150	24150	24150	24150	0
76	20231207	193700	491185050	24150	24150	24150	24150	0
77	20231207	193600	491185050	24150	24150	24150	24150	0
78	20231207	193500	491185050	24150	24150	24150	24150	0
79	20231207	193400	491185050	24150	24150	24150	24150	0
80	20231207	193300	491185050	24150	24150	24150	24150	0
81	20231207	193200	491185050	24150	24150	24150	24150	0
82	20231207	193100	491185050	24150	24150	24150	24150	0
83	20231207	193000	491185050	24150	24150	24150	24150	0
84	20231207	192900	491185050	24150	24150	24150	24150	0
85	20231207	192800	491185050	24150	24150	24150	24150	0
86	20231207	192700	491185050	24150	24150	24150	24150	0
87	20231207	192600	491185050	24150	24150	24150	24150	0
88	20231207	192500	491185050	24150	24150	24150	24150	0
89	20231207	192400	491185050	24150	24150	24150	24150	0
90	20231207	192300	491185050	24150	24150	24150	24150	0
91	20231207	192200	491185050	24150	24150	24150	24150	0
92	20231207	192100	491185050	24150	24150	24150	24150	1324
93	20231207	192000	491185050	24150	24150	24150	24150	0
94	20231207	191900	491185050	24150	24150	24150	24150	0
95	20231207	191800	491185050	24150	24150	24150	24150	0
96	20231207	191700	491185050	24150	24150	24150	24150	0
97	20231207	191600	491185050	24150	24150	24150	24150	0
98	20231207	191500	491185050	24150	24150	24150	24150	0
99	20231207	191400	491185050	24150	24150	24150	24150	0
100	20231207	191300	491185050	24150	24150	24150	24150	0
101	20231207	191200	491185050	24150	24150	24150	24150	0
102	20231207	191100	491185050	24150	24150	24150	24150	0
103	20231207	191000	491185050	24150	24150	24150	24150	0
104	20231207	190900	491185050	24150	24150	24150	24150	0
105	20231207	190800	491185050	24150	24150	24150	24150	0
106	20231207	190700	491185050	24150	24150	24150	24150	0
107	20231207	190600	491185050	24150	24150	24150	24150	0
108	20231207	190500	491185050	24150	24150	24150	24150	0
109	20231207	190400	491185050	24150	24150	24150	24150	0
110	20231207	190300	491185050	24150	24150	24150	24150	0
111	20231207	190200	491185050	24150	24150	24150	24150	0
112	20231207	190100	491185050	24150	24150	24150	24150	0
113	20231207	190000	491185050	24150	24150	24150	24150	0
114	20231207	185900	491185050	24150	24150	24150	24150	0
115	20231207	185800	491185050	24150	24150	24150	24150	0
116	20231207	185700	491185050	24150	24150	24150	24150	0
117	20231207	185600	491185050	24150	24150	24150	24150	0
118	20231207	185500	491185050	24150	24150	24150	24150	0
119	20231207	185400	491185050	24150	24150	24150	24150	0
120	20231207	185300	491185050	24150	24150	24150	24150	0
121	20231207	185200	491185050	24150	24150	24150	24150	0
122	20231207	185100	491185050	24150	24150	24150	24150	1324
123	20231207	185000	491185050	24150	24150	24150	24150	0
124	20231207	184900	491185050	24150	24150	24150	24150	0
125	20231207	184800	491185050	24150	24150	24150	24150	0
126	20231207	184700	491185050	24150	24150	24150	24150	0
127	20231207	184600	491185050	24150	24150	24150	24150	0
128	20231207	184500	491185050	24150	24150	24150	24150	0
129	20231207	184400	491185050	24150	24150	24150	24150	0
130	20231207	184300	491185050	24150	24150	24150	24150	0
131	20231207	184200	491185050	24150	24150	24150	24150	0
132	20231207	184100	491185050	24150	24150	24150	24150	0
133	20231207	184000	491185050	24150	24150	24150	24150	0
134	20231207	183900	491185050	24150	24150	24150	24150	0
135	20231207	183800	491185050	24150	24150	24150	24150	0
136	20231207	183700	491185050	24150	24150	24150	24150	0
137	20231207	183600	491185050	24150	24150	24150	24150	0
138	20231207	183500	491185050	24150	24150	24150	24150	0
139	20231207	183400	491185050	24150	24150	24150	24150	0
140	20231207	183300	491185050	24150	24150	24150	24150	0
141	20231207	183200	491185050	24150	24150	24150	24150	0
142	20231207	183100	491185050	24150	24150	24150	24150	0
143	20231207	183000	491185050	24150	24150	24150	24150	0
144	20231207	182900	491185050	24150	24150	24150	24150	0
145	20231207	182800	491185050	24150	24150	24150	24150	0
146	20231207	182700	491185050	24150	24150	24150	24150	0
147	20231207	182600	491185050	24150	24150	24150	24150	0
148	20231207	182500	491185050	24150	24150	24150	24150	0
149	20231207	182400	491185050	24150	24150	24150	24150	0
150	20231207	182300	491185050	24150	24150	24150	24150	0
151	20231207	182200	491185050	24150	24150	24150	24150	0
152	20231207	182100	491185050	24150	24150	24150	24150	1324
153	20231207	182000	491185050	24150	24150	24150	24150	0
154	20231207	181900	491185050	24150	24150	24150	24150	0
155	20231207	181800	491185050	24150	24150	24150	24150	0
156	20231207	181700	491185050	24150	24150	24150	24150	0
157	20231207	181600	491185050	24150	24150	24150	24150	0
158	20231207	181500	491185050	24150	24150	24150	24150	0
159	20231207	181400	491185050	24150	24150	24150	24150	0
160	20231207	181300	491185050	24150	24150	24150	24150	0
161	20231207	181200	491185050	24150	24150	24150	24150	0
162	20231207	181100	491185050	24150	24150	24150	24150	0
163	20231207	181000	491185050	24150	24150	24150	24150	0
164	20231207	180900	491185050	24150	24150	24150	24150	0
165	20231207	180800	491185050	24150	24150	24150	24150	0
166	20231207	180700	491185050	24150	24150	24150	24150	0
167	20231207	180600	491185050	24150	24150	24150	24150	0
168	20231207	180500	491185050	24150	24150	24150	24150	0
169	20231207	180400	491185050	24150	24150	24150	24150	0
170	20231207	180300	491185050	24150	24150	24150	24150	0
171	20231207	180200	491185050	24150	24150	24150	24150	0
172	20231207	180100	491185050	24150	24150	24150	24150	0
173	20231207	180000	491185050	24150	24150	24150	24150	0
174	20231207	175900	491185050	24150	24150	24150	24150	0
175	20231207	175800	491185050	24150	24150	24150	24150	0
176	20231207	175700	491185050	24150	24150	24150	24150	0
177	20231207	175600	491185050	24150	24150	24150	24150	0
178	20231207	175500	491185050	24150	24150	24150	24150	0
179	20231207	175400	491185050	24150	24150	24150	24150	0
180	20231207	175300	491185050	24150	24150	24150	24150	0
181	20231207	175200	491185050	24150	24150	24150	24150	0
182	20231207	175100	491185050	24150	24150	24150	24150	1324
183	20231207	175000	491185050	24150	24150	24150	24150	0
184	20231207	174900	491185050	24150	24150	24150	24150	0
185	20231207	174800	491185050	24150	24150	24150	24150	0
186	20231207	174700	491185050	24150	24150	24150	24150	0
187	20231207	174600	491185050	24150	24150	24150	24150	0
188	20231207	174500	491185050	24150	24150	24150	24150	0
189	20231207	174400	491185050	24150	24150	24150	24150	0
190	20231207	174300	491185050	24150	24150	24150	24150	0
191	20231207	174200	491185050	24150	24150	24150	24150	0
192	20231207	174100	491185050	24150	24150	24150	24150	0
193	20231207	174000	491185050	24150	24150	24150	24150	0
194	20231207	173900	491185050	24150	24150	24150	24150	0
195	20231207	173800	491185050	24150	24150	24150	24150	0
196	20231207	173700	491185050	24150	24150	24150	24150	0
197	20231207	173600	491185050	24150	24150	24150	24150	0
198	20231207	173500	491185050	24150	24150	24150	24150	0
199	20231207	173400	491185050	24150	24150	24150	24150	0
200	20231207	173300	491185050	24150	24150	24150	24150	0
201	20231207	173200	491185050	24150	24150	24150	24150	0
202	20231207	173100	491185050	24150	24150	24150	24150	0
203	20231207	173000	491185050	24150	24150	24150	24150	0
204	20231207	172900	491185050	24150	24150	24150	24150	0
205	20231207	172800	491185050	24150	24150	24150	24150	0
206	20231207	172700	491185050	24150	24150	24150	24150	0
207	20231207	172600	491185050	24150	24150	24150	24150	0
208	20231207	172500	491185050	24150	24150	24150	24150	0
209	20231207	172400	491185050	24150	24150	24150	24150	0
210	20231207	172300	491185050	24150	24150	24150	24150	0
211	20231207	172200	491185050	24150	24150	24150	24150	0
212	20231207	172100	491185050	24150	24150	24150	24150	1324
213	20231207	172000	491185050	24150	24150	24150	24150	0
214	20231207	171900	491185050	24150	24150	24150	24150	0
215	20231207	171800	491185050	24150	24150	24150	24150	0
216	20231207	171700	491185050	24150	24150	24150	24150	0
217	20231207	171600	491185050	24150	24150	24150	24150	0
218	20231207	171500	491185050	24150	24150	24150	24150	0
219	20231207	171400	491185050	24150	24150	24150	24150	0
220	20231207	171300	491185050	24150	24150	24150	24150	0
221	20231207	171200	491185050	24150	24150	24150	24150	0
222	20231207	171100	491185050	24150	24150	24150	24150	0
223	20231207	171000	491185050	24150	24150	24150	24150	0
224	20231207	170900	491185050	24150	24150	24150	24150	0
225	20231207	170800	491185050	24150	24150	24150	24150	0
226	20231207	170700	491185050	24150	24150	24150	24150	0
227	20231207	170600	491185050	24150	24150	24150	24150	0
228	20231207	170500	491185050	24150	24150	24150	24150	0
229	20231207	170400	491185050	24150	24150	24150	24150	0
230	20231207	170300	491185050	24150	24150	24150	24150	0
231	20231207	170200	491185050	24150	24150	24150	24150	0
232	20231207	170100	491185050	24150	24150	24150	24150	0
233	20231207	170000	491185050	24150	24150	24150	24150	0
234	20231207	165900	491185050	24150	24150	24150	24150	0
235	20231207	165800	491185050	24150	24150	24150	24150	0
236	20231207	165700	491185050	24150	24150	24150	24150	0
237	20231207	165600	491185050	24150	24150	24150	24150	0
238	20231207	165500	491185050	24150	24150	24150	24150	0
239	20231207	165400	491185050	24150	24150	24150	24150	0
240	20231207	165300	491185050	24150	24150	24150	24150	0
241	20231207	165200	491185050	24150	24150	24150	24150	0
242	20231207	165100	491185050	24150	24150	24150	24150	1324
243	20231207	165000	491185050	24150	24150	24150	24150	0
244	20231207	164900	491185050	24150	24150	24150	24150	0
245	20231207	164800	491185050	24150	24150	24150	24150	0
246	20231207	164700	491185050	24150	24150	24150	24150	0
247	20231207	164600	491185050	24150	24150	24150	24150	0
248	20231207	164500	491185050	24150	24150	24150	24150	0
249	20231207	164400	491185050	24150	24150	24150	24150	0
250	20231207	164300	491185050	24150	24150	24150	24150	0
251	20231207	164200	491185050	24150	24150	24150	24150	0
252	20231207	164100	491185050	24150	24150	24150	24150	0
253	20231207	164000	491185050	24150	24150	24150	24150	0
254	20231207	163900	491185050	24150	24150	24150	24150	0
255	20231207	163800	491185050	24150	24150	24150	24150	0
256	20231207	163700	491185050	24150	24150	24150	24150	0
257	20231207	163600	491185050	24150	24150	24150	24150	0
258	20231207	163500	491185050	24150	24150	24150	24150	0
259	20231207	163400	491185050	24150	24150	24150	24150	0
260	20231207	163300	491185050	24150	24150	24150	24150	0
261	20231207	163200	491185050	24150	24150	24150	24150	0
262	20231207	163100	491185050	24150	24150	24150	24150	0
263	20231207	163000	491185050	24150	24150	24150	24150	0
264	20231207	162900	491185050	24150	24150	24150	24150	0
265	20231207	162800	491185050	24150	24150	24150	24150	0
266	20231207	162700	491185050	24150	24150	24150	24150	0
267	20231207	162600	491185050	24150	24150	24150	24150	0
268	20231207	162500	491185050	24150	24150	24150	24150	0
269	20231207	162400	491185050	24150	24150	24150	24150	0
270	20231207	162300	491185050	24150	24150	24150	24150	0
271	20231207	162200	491185050	24150	24150	24150	24150	0
272	20231207	162100	491185050	24150	24150	24150	24150	1324
273	20231207	162000	491185050	24150	24150	24150	24150	0
274	20231207	161900	491185050	24150	24150	24150	24150	0
275	20231207	161800	491185050	24150	24150	24150	24150	0
276	20231207	161700	491185050	24150	24150	24150	24150	0
277	20231207	161600	491185050	24150	24150	24150	24150	0
278	20231207	161500	491185050	24150	24150	24150	24150	0
279	20231207	161400	491185050	24150	24150	24150	24150	0
280	20231207	161300	491185050	24150	24150	24150	24150	0
281	20231207	161200	491185050	24150	24150	24150	24150	0
282	20231207	161100	491185050	24150	24150	24150	24150	0
283	20231207	161000	491185050	24150	24150	24150	24150	0
284	20231207	160900	491185050	24150	24150	24150	24150	0
285	20231207	160800	491185050	24150	24150	24150	24150	0
286	20231207	160700	491185050	24150	24150	24150	24150	0
287	20231207	160600	491185050	24150	24150	24150	24150	0
288	20231207	160500	491185050	24150	24150	24150	24150	0
289	20231207	160400	491185050	24150	24150	24150	24150	0
290	20231207	160300	491185050	24150	24150	24150	24150	0
291	20231207	160200	491185050	24150	24150	24150	24150	0
292	20231207	160100	491185050	24150	24150	24150	24150	0
293	20231207	160000	491185050	24150	24150	24150	24150	0
294	20231207	155900	491185050	24150	24150	24150	24150	0
295	20231207	155800	491185050	24150	24150	24150	24150	0
296	20231207	155700	491185050	24150	24150	24150	24150	0
297	20231207	155600	491185050	24150	24150	24150	24150	0
298	20231207	155500	491185050	24150	24150	24150	24150	0
299	20231207	155400	491185050	24150	24150	24150	24150	0
300	20231207	155300	491185050	24150	24150	24150	24150	0
301	20231207	155200	491185050	24150	24150	24150	24150	0
302	20231207	155100	491185050	24150	24150	24150	24150	1324
303	20231207	155000	491185050	24150	24150	24150	24150	0
304	20231207	154900	491185050	24150	24150	24150	24150	0
305	20231207	154800	491185050	24150	24150	24150	24150	0
306	20231207	154700	491185050	24150	24150	24150	24150	0
307	20231207	154600	491185050	24150	24150	24150	24150	0
308	20231207	154500	491185050	24150	24150	24150	24150	0
309	20231207	154400	491185050	24150	24150	24150	24150	0
310	20231207	154300	491185050	24150	24150	24150	24150	0
311	20231207	154200	491185050	24150	24150	24150	24150	0
312	20231207	154100	491185050	24150	24150	24150	24150	0
313	20231207	154000	491185050	24150	24150	24150	24150	0
314	20231207	153900	491185050	24150	24150	24150	24150	0
315	20231207	153800	491185050	24150	24150	24150	24150	0
316	20231207	153700	491185050	24150	24150	24150	24150	0
317	20231207	153600	491185050	24150	24150	24150	24150	0
318	20231207	153500	491185050	24150	24150	24150	24150	0
319	20231207	153400	491185050	24150	24150	24150	24150	0
320	20231207	153300	491185050	24150	24150	24150	24150	0
321	20231207	153200	491185050	24150	24150	24150	24150	0
322	20231207	153100	491185050	24150	24150	24150	24150	0
323	20231207	153000	491185050	24150	24150	24150	24150	1324
324	20231207	152900	459210450	24050	24050	24050	24050	0
325	20231207	152800	459210450	24050	24050	24050	24050	0
326	20231207	152700	459210450	24050	24050	24050	24050	0
327	20231207	152600	459210450	24050	24050	24050	24050	0
328	20231207	152500	459210450	24050	24050	24050	24050	0
329	20231207	152400	459210450	24050	24050	24050	24050	0
330	20231207	152300	459210450	24050	24050	24050	24050	0
331	20231207	152200	459210450	24050	24050	24050	24050	0
332	20231207	152100	459210450	24050	24050	24050	24050	0
333	20231207	152000	459210450	24050	24050	24050	24050	0
334	20231207	151900	459210450	24050	24050	24050	24050	9
335	20231207	151800	458994000	24050	24050	24050	24050	31
336	20231207	151700	458248450	24050	24050	24050	24050	14
337	20231207	151600	457911750	24000	24000	24000	24000	0
338	20231207	151500	457911750	24000	24050	24050	24000	231
339	20231207	151400	452366300	24050	24050	24050	24050	92
340	20231207	151300	450153700	24100	24100	24100	24100	0
341	20231207	151200	450153700	24100	24100	24100	24100	14
342	20231207	151100	449816300	24100	24100	24100	24100	0
343	20231207	151000	449816300	24100	24000	24100	24000	7
344	20231207	150900	449648200	24000	24050	24050	24000	33
345	20231207	150800	448855300	24050	24050	24050	24050	0
346	20231207	150700	448855300	24050	24050	24050	24050	10
347	20231207	150600	448614800	24050	24050	24050	24000	7
348	20231207	150500	448446600	24050	24050	24050	24050	23
349	20231207	150400	447893450	24000	24050	24050	24000	31
350	20231207	150300	447147950	24050	24050	24050	24050	30
351	20231207	150200	446426450	24050	24050	24050	24050	147
352	20231207	150100	442891100	24050	24050	24050	24050	225
353	20231207	150000	437479850	24050	24050	24050	24050	30
354	20231207	145900	436758350	24050	24050	24050	24050	5
355	20231207	145800	436638100	24050	24050	24050	24050	80
356	20231207	145700	434714100	24050	24050	24050	24050	0
357	20231207	145600	434714100	24050	24050	24050	24050	1
358	20231207	145500	434690050	24050	24050	24050	24050	4
359	20231207	145400	434593850	24100	24100	24100	24100	1
360	20231207	145300	434569750	24050	24050	24050	24050	50
361	20231207	145200	433367250	24100	24050	24100	24050	51
362	20231207	145100	432140650	24050	24050	24050	24050	0
363	20231207	145000	432140650	24050	24050	24050	24050	0
364	20231207	144900	432140650	24050	24050	24050	24050	0
365	20231207	144800	432140650	24050	24050	24050	24050	0
366	20231207	144700	432140650	24050	24050	24050	24050	4
367	20231207	144600	432044450	24100	24100	24100	24100	2
368	20231207	144500	431996250	24050	24050	24050	24050	1
369	20231207	144400	431972200	24100	24100	24100	24100	2
370	20231207	144300	431924000	24050	24050	24050	24050	0
371	20231207	144200	431924000	24050	24050	24050	24050	2
372	20231207	144100	431875900	24050	24050	24050	24050	0
373	20231207	144000	431875900	24050	24050	24050	24050	0
374	20231207	143900	431875900	24050	24050	24050	24050	15
375	20231207	143800	431515150	24050	24050	24050	24050	10
376	20231207	143700	431274650	24050	24050	24050	24050	0
377	20231207	143600	431274650	24050	24050	24050	24050	0
378	20231207	143500	431274650	24050	24050	24050	24050	0
379	20231207	143400	431274650	24050	24050	24050	24050	0
380	20231207	143300	431274650	24050	24050	24050	24050	0
381	20231207	143200	431274650	24050	24050	24050	24050	30
382	20231207	143100	430553150	24100	24100	24100	24100	398
383	20231207	143000	420961350	24150	24150	24150	24150	0
384	20231207	142900	420961350	24150	24150	24150	24150	0
385	20231207	142800	420961350	24150	24150	24150	24150	0
386	20231207	142700	420961350	24150	24150	24150	24150	1
387	20231207	142600	420937200	24100	24100	24100	24100	3
388	20231207	142500	420864900	24100	24100	24100	24100	0
389	20231207	142400	420864900	24100	24100	24100	24100	0
390	20231207	142300	420864900	24100	24100	24100	24100	100
391	20231207	142200	418454900	24150	24150	24150	24150	1
392	20231207	142100	418430750	24150	24150	24150	24150	3
393	20231207	142000	418358300	24100	24100	24100	24100	10
394	20231207	141900	418117300	24100	24100	24100	24100	0
395	20231207	141800	418117300	24100	24100	24100	24100	2
396	20231207	141700	418069100	24100	24100	24100	24100	8
397	20231207	141600	417876300	24100	24100	24100	24100	0
398	20231207	141500	417876300	24100	24100	24100	24100	2
399	20231207	141400	417828100	24100	24150	24150	24100	255
400	20231207	141300	411674750	24200	24200	24200	24200	20
401	20231207	141200	411190750	24200	24200	24200	24200	0
402	20231207	141100	411190750	24200	24200	24200	24200	1
403	20231207	141000	411166550	24200	24200	24200	24200	0
404	20231207	140900	411166550	24200	24200	24200	24200	0
405	20231207	140800	411166550	24200	24200	24200	24200	0
406	20231207	140700	411166550	24200	24200	24200	24200	68
407	20231207	140600	409520950	24200	24200	24200	24200	6
408	20231207	140500	409375750	24200	24200	24200	24200	50
409	20231207	140400	408165750	24250	24250	24250	24250	1
410	20231207	140300	408141500	24250	24250	24250	24250	114
411	20231207	140200	405377000	24250	24250	24300	24250	32
412	20231207	140100	404600450	24250	24250	24250	24250	57
413	20231207	140000	403218200	24250	24250	24250	24250	48
414	20231207	135900	402054200	24200	24200	24200	24200	4
415	20231207	135800	401957400	24300	24300	24300	24300	0
416	20231207	135700	401957400	24300	24300	24300	24300	0
417	20231207	135600	401957400	24300	24300	24300	24300	2
418	20231207	135500	401908800	24300	24250	24300	24250	201
419	20231207	135400	397025750	24250	24250	24250	24250	18
420	20231207	135300	396589250	24300	24250	24300	24250	46
421	20231207	135200	395473250	24300	24200	24300	24200	260
422	20231207	135100	389158900	24250	24200	24250	24200	14
423	20231207	135000	388819950	24200	24200	24200	24200	15
424	20231207	134900	388456950	24250	24250	24250	24250	0
425	20231207	134800	388456950	24250	24250	24250	24250	1
426	20231207	134700	388432700	24250	24250	24250	24250	38
427	20231207	134600	387511200	24250	24250	24250	24250	51
428	20231207	134500	386274450	24250	24250	24250	24250	585
429	20231207	134400	372088200	24250	24200	24250	24200	146
430	20231207	134300	368547750	24200	24200	24200	24200	0
431	20231207	134200	368547750	24200	24250	24250	24200	5
432	20231207	134100	368426650	24250	24250	24250	24250	2
433	20231207	134000	368378150	24250	24200	24250	24200	10
434	20231207	133900	368136100	24250	24250	24250	24250	2
435	20231207	133800	368087600	24250	24200	24250	24200	125
436	20231207	133700	365062550	24200	24200	24200	24200	0
437	20231207	133600	365062550	24200	24150	24200	24150	3
438	20231207	133500	364990050	24150	24150	24150	24150	12
439	20231207	133400	364700250	24200	24150	24200	24150	21
440	20231207	133300	364193050	24150	24150	24150	24150	7
441	20231207	133200	364024000	24200	24200	24200	24150	5
442	20231207	133100	363903050	24200	24200	24200	24200	17
443	20231207	133000	363491650	24150	24150	24150	24150	20
444	20231207	132900	363008650	24150	24150	24150	24150	0
445	20231207	132800	363008650	24150	24150	24150	24150	17
446	20231207	132700	362598100	24200	24200	24200	24200	2
447	20231207	132600	362549700	24200	24200	24200	24200	47
448	20231207	132500	361412300	24200	24200	24200	24200	1
449	20231207	132400	361388100	24200	24200	24200	24200	0
450	20231207	132300	361388100	24200	24150	24200	24150	235
451	20231207	132200	355711200	24150	24050	24150	24050	1355
452	20231207	132100	323100250	24050	24050	24050	24000	374
453	20231207	132000	314109550	24050	24050	24050	24050	0
454	20231207	131900	314109550	24050	24050	24050	24050	0
455	20231207	131800	314109550	24050	24050	24050	24050	1
456	20231207	131700	314085500	24000	24000	24000	24000	21
457	20231207	131600	313581500	24050	24050	24050	24050	0
458	20231207	131500	313581500	24050	24050	24050	24050	226
459	20231207	131400	308146200	24050	24050	24050	24050	0
460	20231207	131300	308146200	24050	24050	24050	24050	0
461	20231207	131200	308146200	24050	24050	24050	24050	0
462	20231207	131100	308146200	24050	24050	24050	24050	1
463	20231207	131000	308122150	24050	24050	24050	24050	0
464	20231207	130900	308122150	24050	24000	24050	24000	435
465	20231207	130800	297681650	24000	24000	24000	24000	30
466	20231207	130700	296961650	24050	24050	24050	24000	353
467	20231207	130600	288489000	24050	24050	24050	24050	2
468	20231207	130500	288440900	24050	24000	24050	24000	73
469	20231207	130400	286688250	24050	24050	24050	24050	0
470	20231207	130300	286688250	24050	24050	24050	24050	0
471	20231207	130200	286688250	24050	24050	24050	24050	2
472	20231207	130100	286640150	24050	24050	24050	24050	0
473	20231207	130000	286640150	24050	24050	24050	24050	0
474	20231207	125900	286640150	24050	24050	24050	24050	19
475	20231207	125800	286183200	24050	24000	24050	24000	7
476	20231207	125700	286015150	24050	24050	24050	24050	0
477	20231207	125600	286015150	24050	24050	24050	24050	0
478	20231207	125500	286015150	24050	24050	24050	24050	0
479	20231207	125400	286015150	24050	24050	24050	24050	0
480	20231207	125300	286015150	24050	24050	24050	24050	0
481	20231207	125200	286015150	24050	24050	24050	24050	2
482	20231207	125100	285967050	24000	24000	24000	24000	712
483	20231207	125000	268879050	24000	24000	24000	24000	27
484	20231207	124900	268231050	24000	24000	24000	24000	1
485	20231207	124800	268207050	24000	24000	24000	24000	100
486	20231207	124700	265807050	24000	24000	24000	24000	0
487	20231207	124600	265807050	24000	24000	24000	24000	0
488	20231207	124500	265807050	24000	24000	24000	24000	0
489	20231207	124400	265807050	24000	24000	24000	24000	0
490	20231207	124300	265807050	24000	24000	24000	24000	448
491	20231207	124200	255055050	24000	24000	24000	24000	0
492	20231207	124100	255055050	24000	24000	24000	24000	0
493	20231207	124000	255055050	24000	24000	24000	24000	17
494	20231207	123900	254647050	24050	24050	24050	24050	0
495	20231207	123800	254647050	24050	24000	24050	24000	20
496	20231207	123700	254166550	24000	24000	24000	24000	1
497	20231207	123600	254142550	24050	24050	24050	24050	0
498	20231207	123500	254142550	24050	24050	24050	24050	1
499	20231207	123400	254118500	24000	24000	24000	24000	0
500	20231207	123300	254118500	24000	24000	24000	24000	1
501	20231207	123200	254094500	24050	24050	24050	24050	1
502	20231207	123100	254070450	24000	24000	24000	24000	16
503	20231207	123000	253686450	24050	24050	24050	24050	5
504	20231207	122900	253566200	24000	24000	24000	24000	0
505	20231207	122800	253566200	24000	24000	24000	24000	0
506	20231207	122700	253566200	24000	24000	24000	24000	0
507	20231207	122600	253566200	24000	24000	24000	24000	16
508	20231207	122500	253182200	24000	24000	24000	24000	0
509	20231207	122400	253182200	24000	24050	24050	24000	12
510	20231207	122300	252894100	24050	24050	24050	24050	0
511	20231207	122200	252894100	24050	24050	24050	24050	0
512	20231207	122100	252894100	24050	24000	24050	24000	64
513	20231207	122000	251357400	24000	24000	24000	24000	10
514	20231207	121900	251117400	24050	24000	24050	24000	22
515	20231207	121800	250589150	24050	24050	24050	24050	0
516	20231207	121700	250589150	24050	24000	24050	24000	6
517	20231207	121600	250445100	24000	24050	24050	24000	11
518	20231207	121500	250180600	24050	24000	24050	24000	108
519	20231207	121400	247588300	24050	24050	24050	24050	0
520	20231207	121300	247588300	24050	24000	24050	24000	74
521	20231207	121200	245811750	24000	24000	24000	24000	0
522	20231207	121100	245811750	24000	24000	24000	24000	0
523	20231207	121000	245811750	24000	24000	24000	24000	0
524	20231207	120900	245811750	24000	24000	24000	24000	0
525	20231207	120800	245811750	24000	24000	24000	24000	2
526	20231207	120700	245763750	24000	24000	24000	24000	0
527	20231207	120600	245763750	24000	24000	24000	24000	0
528	20231207	120500	245763750	24000	24000	24000	24000	0
529	20231207	120400	245763750	24000	24000	24000	24000	1
530	20231207	120300	245739750	24050	24050	24050	24050	1
531	20231207	120200	245715700	24050	24050	24050	24050	0
532	20231207	120100	245715700	24050	24050	24050	24050	0
533	20231207	120000	245715700	24050	24000	24050	24000	169
534	20231207	115900	241658400	24000	24000	24000	24000	15
535	20231207	115800	241298400	24000	24000	24000	24000	0
536	20231207	115700	241298400	24000	24000	24000	24000	0
537	20231207	115600	241298400	24000	24000	24000	24000	0
538	20231207	115500	241298400	24000	24000	24000	24000	1
539	20231207	115400	241274400	24050	24050	24050	24050	0
540	20231207	115300	241274400	24050	24050	24050	24050	0
541	20231207	115200	241274400	24050	24050	24050	24050	0
542	20231207	115100	241274400	24050	24050	24050	24050	1
543	20231207	115000	241250350	24000	24000	24000	24000	1
544	20231207	114900	241226350	24050	24050	24050	24050	0
545	20231207	114800	241226350	24050	24050	24050	24050	0
546	20231207	114700	241226350	24050	24050	24050	24050	0
547	20231207	114600	241226350	24050	24050	24050	24050	0
548	20231207	114500	241226350	24050	24050	24050	24050	0
549	20231207	114400	241226350	24050	24050	24050	24050	1
550	20231207	114300	241202300	24050	24050	24050	24050	3
551	20231207	114200	241130150	24050	24050	24050	24050	18
552	20231207	114100	240697250	24050	24050	24050	24050	0
553	20231207	114000	240697250	24050	24050	24050	24050	10
554	20231207	113900	240456750	24050	24050	24050	24050	0
555	20231207	113800	240456750	24050	24050	24050	24050	0
556	20231207	113700	240456750	24050	24000	24050	24000	24
557	20231207	113600	239880650	24000	24000	24000	24000	0
558	20231207	113500	239880650	24000	24000	24000	24000	1
559	20231207	113400	239856650	24050	24050	24050	24050	0
560	20231207	113300	239856650	24050	24050	24050	24050	0
561	20231207	113200	239856650	24050	24050	24050	24050	0
562	20231207	113100	239856650	24050	24050	24050	24050	0
563	20231207	113000	239856650	24050	24050	24050	24050	1
564	20231207	112900	239832600	24050	24050	24050	24050	0
565	20231207	112800	239832600	24050	24050	24050	24050	1
566	20231207	112700	239808550	24050	24050	24050	24050	20
567	20231207	112600	239327550	23900	23900	23900	23900	0
568	20231207	112500	239327550	23900	23900	23900	23900	0
569	20231207	112400	239327550	23900	23900	23900	23900	0
570	20231207	112300	239327550	23900	23900	23900	23900	0
571	20231207	112200	239327550	23900	23900	23900	23900	0
572	20231207	112100	239327550	23900	23900	23900	23900	0
573	20231207	112000	239327550	23900	23900	23900	23900	0
574	20231207	111900	239327550	23900	23950	23950	23900	200
575	20231207	111800	234546850	24050	24050	24050	24050	1
576	20231207	111700	234522800	24000	24000	24050	24000	171
577	20231207	111600	230418750	24000	24050	24050	24000	3
578	20231207	111500	230346650	24000	24000	24000	24000	0
579	20231207	111400	230346650	24000	24000	24000	24000	0
580	20231207	111300	230346650	24000	24000	24000	24000	0
581	20231207	111200	230346650	24000	24000	24000	24000	0
582	20231207	111100	230346650	24000	24000	24000	24000	0
583	20231207	111000	230346650	24000	24000	24000	24000	0
584	20231207	110900	230346650	24000	24000	24000	24000	0
585	20231207	110800	230346650	24000	24000	24000	24000	63
586	20231207	110700	228834650	24050	24050	24050	24050	0
587	20231207	110600	228834650	24050	24050	24050	24050	1
588	20231207	110500	228810600	23900	23900	23900	23900	0
589	20231207	110400	228810600	23900	24000	24000	23900	235
590	20231207	110300	223188500	24000	24000	24000	24000	0
591	20231207	110200	223188500	24000	24000	24000	24000	157
592	20231207	110100	219420500	24000	24000	24000	24000	30
593	20231207	110000	218700500	24000	24000	24000	24000	1
594	20231207	105900	218676500	24000	24000	24000	24000	0
595	20231207	105800	218676500	24000	24000	24000	24000	0
596	20231207	105700	218676500	24000	24000	24000	24000	21
597	20231207	105600	218172500	24000	24000	24000	24000	3
598	20231207	105500	218100500	24000	24000	24000	24000	0
599	20231207	105400	218100500	24000	24000	24000	24000	0
600	20231207	105300	218100500	24000	24000	24000	24000	25
601	20231207	105200	217500500	24000	24000	24000	24000	34
602	20231207	105100	216684500	24050	24050	24050	24050	0
603	20231207	105000	216684500	24050	24050	24050	24050	2
604	20231207	104900	216636400	23950	24050	24050	23950	254
605	20231207	104800	210550250	24050	24050	24050	24050	0
606	20231207	104700	210550250	24050	23950	24050	23950	105
607	20231207	104600	208035000	23950	23950	23950	23950	0
608	20231207	104500	208035000	23950	23950	23950	23950	0
609	20231207	104400	208035000	23950	23950	23950	23950	0
610	20231207	104300	208035000	23950	23950	23950	23950	0
611	20231207	104200	208035000	23950	23950	23950	23950	19
612	20231207	104100	207579950	23950	23950	23950	23950	0
613	20231207	104000	207579950	23950	23950	23950	23950	25
614	20231207	103900	206981200	23950	23950	23950	23950	12
615	20231207	103800	206693800	24000	24000	24000	24000	0
616	20231207	103700	206693800	24000	24000	24000	24000	43
617	20231207	103600	205661800	24000	24000	24000	24000	47
618	20231207	103500	204533800	24000	24000	24000	24000	18
619	20231207	103400	204101800	23950	23950	23950	23950	4
620	20231207	103300	204006000	24000	24000	24000	24000	207
621	20231207	103200	199038000	24000	24000	24000	24000	0
622	20231207	103100	199038000	24000	24000	24000	24000	5
623	20231207	103000	198918000	24000	24000	24000	24000	11
624	20231207	102900	198654000	24000	24000	24000	24000	19
625	20231207	102800	198198000	24000	24000	24000	24000	133
626	20231207	102700	195006000	24000	24000	24000	24000	18
627	20231207	102600	194574000	24000	24000	24000	24000	104
628	20231207	102500	192078000	24000	24000	24000	24000	39
629	20231207	102400	191142000	24000	24000	24000	24000	35
630	20231207	102300	190302000	24000	24000	24000	24000	29
631	20231207	102200	189606000	24000	24000	24000	24000	632
632	20231207	102100	174438000	24000	23900	24000	23900	28
633	20231207	102000	173767000	24000	24000	24000	24000	210
634	20231207	101900	168727000	24000	24000	24000	24000	35
635	20231207	101800	167887000	23900	23950	24000	23900	161
636	20231207	101700	164036900	24000	24000	24000	24000	25
637	20231207	101600	163436900	24000	24000	24000	24000	42
638	20231207	101500	162428900	23900	24000	24000	23850	72
639	20231207	101400	160702750	24000	24000	24000	24000	23
640	20231207	101300	160150750	23900	24000	24000	23900	97
641	20231207	101200	157826450	24000	24000	24000	24000	18
642	20231207	101100	157394450	23900	24000	24050	23850	144
643	20231207	101000	153942300	24000	24000	24000	24000	18
644	20231207	100900	153510300	24000	24000	24000	23900	55
645	20231207	100800	152192000	23900	24000	24000	23900	608
646	20231207	100700	137606950	24000	24000	24000	24000	18
647	20231207	100600	137174950	24000	24000	24000	24000	15
648	20231207	100500	136814950	24000	24000	24000	24000	19
649	20231207	100400	136358950	24000	24000	24000	24000	34
650	20231207	100300	135542950	24000	24050	24050	24000	14
651	20231207	100200	135206700	24050	24050	24050	24050	21
652	20231207	100100	134701650	24050	24050	24050	24050	109
653	20231207	100000	132080200	24100	24050	24100	24050	31
654	20231207	095900	131334100	24050	24050	24050	24050	2
655	20231207	095800	131286000	24050	24050	24050	24050	0
656	20231207	095700	131286000	24050	24050	24050	24050	1
657	20231207	095600	131261950	24050	24050	24050	24050	0
658	20231207	095500	131261950	24050	24050	24050	24050	0
659	20231207	095400	131261950	24050	24050	24050	24050	0
660	20231207	095300	131261950	24050	24050	24050	24050	0
661	20231207	095200	131261950	24050	24050	24050	24050	3
662	20231207	095100	131189800	24050	24050	24050	24050	17
663	20231207	095000	130780950	24050	24050	24050	24050	58
664	20231207	094900	129386050	24200	24200	24200	24200	10
665	20231207	094800	129144050	24000	24100	24100	24000	85
666	20231207	094700	127098550	24100	24100	24100	24100	17
667	20231207	094600	126688850	24150	24150	24150	24150	10
668	20231207	094500	126447350	24150	24100	24150	24100	70
669	20231207	094400	124757700	24100	24100	24100	24100	2
670	20231207	094300	124709500	24100	24100	24100	24100	95
671	20231207	094200	122420000	24100	24100	24100	24100	0
672	20231207	094100	122420000	24100	24000	24100	24000	12
673	20231207	094000	122131900	24000	24000	24000	24000	0
674	20231207	093900	122131900	24000	24000	24000	24000	0
675	20231207	093800	122131900	24000	24000	24000	24000	1
676	20231207	093700	122107900	24000	24000	24000	24000	0
677	20231207	093600	122107900	24000	24200	24200	24000	24
678	20231207	093500	121530500	24200	24200	24200	24200	1
679	20231207	093400	121506300	24200	24100	24200	24100	119
680	20231207	093300	118631950	24150	24100	24200	24100	321
681	20231207	093200	110891750	23900	23900	23900	23900	3
682	20231207	093100	110820050	24100	24100	24100	24100	10
683	20231207	093000	110579050	24100	23900	24100	23900	503
684	20231207	092900	98556850	23900	23950	23950	23900	127
685	20231207	092800	95515400	23950	23950	23950	23950	171
686	20231207	092700	91419950	24000	24000	24000	23950	117
687	20231207	092600	88612000	24000	24000	24000	24000	0
688	20231207	092500	88612000	24000	24000	24000	24000	5
689	20231207	092400	88492000	24000	24000	24000	24000	69
690	20231207	092300	86836000	24000	24000	24000	24000	43
691	20231207	092200	85804000	23950	23950	23950	23950	30
692	20231207	092100	85085500	23950	23950	23950	23900	365
693	20231207	092000	76356450	23950	23950	23950	23950	57
694	20231207	091900	74991300	23950	23950	24050	23950	153
695	20231207	091800	71316350	24050	24050	24050	24050	6
696	20231207	091700	71172050	24050	23900	24050	23900	268
697	20231207	091600	64750900	23950	24000	24000	23950	34
698	20231207	091500	63935750	23950	23950	23950	23950	41
699	20231207	091400	62953800	23950	23950	23950	23950	121
700	20231207	091300	60055850	24000	24100	24100	24000	47
701	20231207	091200	58925750	24000	23900	24000	23900	175
702	20231207	091100	54734450	23900	23900	23900	23900	20
703	20231207	091000	54256450	23900	23950	23950	23900	29
704	20231207	090900	53562100	24000	23950	24000	23900	648
705	20231207	090800	38038250	23950	24050	24050	23950	39
706	20231207	090700	37103700	24000	24050	24050	24000	27
707	20231207	090600	36455200	24000	24050	24050	23900	73
708	20231207	090500	34708250	24000	24000	24050	23750	71
709	20231207	090400	33008650	24000	23950	24050	23800	95
710	20231207	090300	30735250	24000	23850	24050	23800	83
711	20231207	090200	28750650	23950	24000	24000	23800	72
712	20231207	090100	27029050	24000	23800	24100	23800	604
713	20231207	090000	12557250	24000	23850	24000	23850	525