KissMeData/271940/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205200	396996200	24200	24200	24200	24200	1310
3	20231208	205100	396996200	24200	24200	24200	24200	0
4	20231208	205000	396996200	24200	24200	24200	24200	0
5	20231208	204900	396996200	24200	24200	24200	24200	0
6	20231208	204800	396996200	24200	24200	24200	24200	0
7	20231208	204700	396996200	24200	24200	24200	24200	0
8	20231208	204600	396996200	24200	24200	24200	24200	0
9	20231208	204500	396996200	24200	24200	24200	24200	0
10	20231208	204400	396996200	24200	24200	24200	24200	0
11	20231208	204300	396996200	24200	24200	24200	24200	0
12	20231208	204200	396996200	24200	24200	24200	24200	0
13	20231208	204100	396996200	24200	24200	24200	24200	0
14	20231208	204000	396996200	24200	24200	24200	24200	0
15	20231208	203900	396996200	24200	24200	24200	24200	0
16	20231208	203800	396996200	24200	24200	24200	24200	0
17	20231208	203700	396996200	24200	24200	24200	24200	0
18	20231208	203600	396996200	24200	24200	24200	24200	0
19	20231208	203500	396996200	24200	24200	24200	24200	0
20	20231208	203400	396996200	24200	24200	24200	24200	0
21	20231208	203300	396996200	24200	24200	24200	24200	0
22	20231208	203200	396996200	24200	24200	24200	24200	0
23	20231208	203100	396996200	24200	24200	24200	24200	0
24	20231208	203000	396996200	24200	24200	24200	24200	0
25	20231208	202900	396996200	24200	24200	24200	24200	0
26	20231208	202800	396996200	24200	24200	24200	24200	0
27	20231208	202700	396996200	24200	24200	24200	24200	0
28	20231208	202600	396996200	24200	24200	24200	24200	0
29	20231208	202500	396996200	24200	24200	24200	24200	0
30	20231208	202400	396996200	24200	24200	24200	24200	0
31	20231208	202300	396996200	24200	24200	24200	24200	0
32	20231208	202200	396996200	24200	24200	24200	24200	1310
33	20231208	202100	396996200	24200	24200	24200	24200	0
34	20231208	202000	396996200	24200	24200	24200	24200	0
35	20231208	201900	396996200	24200	24200	24200	24200	0
36	20231208	201800	396996200	24200	24200	24200	24200	0
37	20231208	201700	396996200	24200	24200	24200	24200	0
38	20231208	201600	396996200	24200	24200	24200	24200	0
39	20231208	201500	396996200	24200	24200	24200	24200	0
40	20231208	201400	396996200	24200	24200	24200	24200	0
41	20231208	201300	396996200	24200	24200	24200	24200	0
42	20231208	201200	396996200	24200	24200	24200	24200	0
43	20231208	201100	396996200	24200	24200	24200	24200	0
44	20231208	201000	396996200	24200	24200	24200	24200	0
45	20231208	200900	396996200	24200	24200	24200	24200	0
46	20231208	200800	396996200	24200	24200	24200	24200	0
47	20231208	200700	396996200	24200	24200	24200	24200	0
48	20231208	200600	396996200	24200	24200	24200	24200	0
49	20231208	200500	396996200	24200	24200	24200	24200	0
50	20231208	200400	396996200	24200	24200	24200	24200	0
51	20231208	200300	396996200	24200	24200	24200	24200	0
52	20231208	200200	396996200	24200	24200	24200	24200	0
53	20231208	200100	396996200	24200	24200	24200	24200	0
54	20231208	200000	396996200	24200	24200	24200	24200	0
55	20231208	195900	396996200	24200	24200	24200	24200	0
56	20231208	195800	396996200	24200	24200	24200	24200	0
57	20231208	195700	396996200	24200	24200	24200	24200	0
58	20231208	195600	396996200	24200	24200	24200	24200	0
59	20231208	195500	396996200	24200	24200	24200	24200	0
60	20231208	195400	396996200	24200	24200	24200	24200	0
61	20231208	195300	396996200	24200	24200	24200	24200	0
62	20231208	195200	396996200	24200	24200	24200	24200	1310
63	20231208	195100	396996200	24200	24200	24200	24200	0
64	20231208	195000	396996200	24200	24200	24200	24200	0
65	20231208	194900	396996200	24200	24200	24200	24200	0
66	20231208	194800	396996200	24200	24200	24200	24200	0
67	20231208	194700	396996200	24200	24200	24200	24200	0
68	20231208	194600	396996200	24200	24200	24200	24200	0
69	20231208	194500	396996200	24200	24200	24200	24200	0
70	20231208	194400	396996200	24200	24200	24200	24200	0
71	20231208	194300	396996200	24200	24200	24200	24200	0
72	20231208	194200	396996200	24200	24200	24200	24200	0
73	20231208	194100	396996200	24200	24200	24200	24200	0
74	20231208	194000	396996200	24200	24200	24200	24200	0
75	20231208	193900	396996200	24200	24200	24200	24200	0
76	20231208	193800	396996200	24200	24200	24200	24200	0
77	20231208	193700	396996200	24200	24200	24200	24200	0
78	20231208	193600	396996200	24200	24200	24200	24200	0
79	20231208	193500	396996200	24200	24200	24200	24200	0
80	20231208	193400	396996200	24200	24200	24200	24200	0
81	20231208	193300	396996200	24200	24200	24200	24200	0
82	20231208	193200	396996200	24200	24200	24200	24200	0
83	20231208	193100	396996200	24200	24200	24200	24200	0
84	20231208	193000	396996200	24200	24200	24200	24200	0
85	20231208	192900	396996200	24200	24200	24200	24200	0
86	20231208	192800	396996200	24200	24200	24200	24200	0
87	20231208	192700	396996200	24200	24200	24200	24200	0
88	20231208	192600	396996200	24200	24200	24200	24200	0
89	20231208	192500	396996200	24200	24200	24200	24200	0
90	20231208	192400	396996200	24200	24200	24200	24200	0
91	20231208	192300	396996200	24200	24200	24200	24200	0
92	20231208	192200	396996200	24200	24200	24200	24200	1310
93	20231208	192100	396996200	24200	24200	24200	24200	0
94	20231208	192000	396996200	24200	24200	24200	24200	0
95	20231208	191900	396996200	24200	24200	24200	24200	0
96	20231208	191800	396996200	24200	24200	24200	24200	0
97	20231208	191700	396996200	24200	24200	24200	24200	0
98	20231208	191600	396996200	24200	24200	24200	24200	0
99	20231208	191500	396996200	24200	24200	24200	24200	0
100	20231208	191400	396996200	24200	24200	24200	24200	0
101	20231208	191300	396996200	24200	24200	24200	24200	0
102	20231208	191200	396996200	24200	24200	24200	24200	0
103	20231208	191100	396996200	24200	24200	24200	24200	0
104	20231208	191000	396996200	24200	24200	24200	24200	0
105	20231208	190900	396996200	24200	24200	24200	24200	0
106	20231208	190800	396996200	24200	24200	24200	24200	0
107	20231208	190700	396996200	24200	24200	24200	24200	0
108	20231208	190600	396996200	24200	24200	24200	24200	0
109	20231208	190500	396996200	24200	24200	24200	24200	0
110	20231208	190400	396996200	24200	24200	24200	24200	0
111	20231208	190300	396996200	24200	24200	24200	24200	0
112	20231208	190200	396996200	24200	24200	24200	24200	0
113	20231208	190100	396996200	24200	24200	24200	24200	0
114	20231208	190000	396996200	24200	24200	24200	24200	0
115	20231208	185900	396996200	24200	24200	24200	24200	0
116	20231208	185800	396996200	24200	24200	24200	24200	0
117	20231208	185700	396996200	24200	24200	24200	24200	0
118	20231208	185600	396996200	24200	24200	24200	24200	0
119	20231208	185500	396996200	24200	24200	24200	24200	0
120	20231208	185400	396996200	24200	24200	24200	24200	0
121	20231208	185300	396996200	24200	24200	24200	24200	0
122	20231208	185200	396996200	24200	24200	24200	24200	1310
123	20231208	185100	396996200	24200	24200	24200	24200	0
124	20231208	185000	396996200	24200	24200	24200	24200	0
125	20231208	184900	396996200	24200	24200	24200	24200	0
126	20231208	184800	396996200	24200	24200	24200	24200	0
127	20231208	184700	396996200	24200	24200	24200	24200	0
128	20231208	184600	396996200	24200	24200	24200	24200	0
129	20231208	184500	396996200	24200	24200	24200	24200	0
130	20231208	184400	396996200	24200	24200	24200	24200	0
131	20231208	184300	396996200	24200	24200	24200	24200	0
132	20231208	184200	396996200	24200	24200	24200	24200	0
133	20231208	184100	396996200	24200	24200	24200	24200	0
134	20231208	184000	396996200	24200	24200	24200	24200	0
135	20231208	183900	396996200	24200	24200	24200	24200	0
136	20231208	183800	396996200	24200	24200	24200	24200	0
137	20231208	183700	396996200	24200	24200	24200	24200	0
138	20231208	183600	396996200	24200	24200	24200	24200	0
139	20231208	183500	396996200	24200	24200	24200	24200	0
140	20231208	183400	396996200	24200	24200	24200	24200	0
141	20231208	183300	396996200	24200	24200	24200	24200	0
142	20231208	183200	396996200	24200	24200	24200	24200	0
143	20231208	183100	396996200	24200	24200	24200	24200	0
144	20231208	183000	396996200	24200	24200	24200	24200	0
145	20231208	182900	396996200	24200	24200	24200	24200	0
146	20231208	182800	396996200	24200	24200	24200	24200	0
147	20231208	182700	396996200	24200	24200	24200	24200	0
148	20231208	182600	396996200	24200	24200	24200	24200	0
149	20231208	182500	396996200	24200	24200	24200	24200	0
150	20231208	182400	396996200	24200	24200	24200	24200	0
151	20231208	182300	396996200	24200	24200	24200	24200	0
152	20231208	182200	396996200	24200	24200	24200	24200	1310
153	20231208	182100	396996200	24200	24200	24200	24200	0
154	20231208	182000	396996200	24200	24200	24200	24200	0
155	20231208	181900	396996200	24200	24200	24200	24200	0
156	20231208	181800	396996200	24200	24200	24200	24200	0
157	20231208	181700	396996200	24200	24200	24200	24200	0
158	20231208	181600	396996200	24200	24200	24200	24200	0
159	20231208	181500	396996200	24200	24200	24200	24200	0
160	20231208	181400	396996200	24200	24200	24200	24200	0
161	20231208	181300	396996200	24200	24200	24200	24200	0
162	20231208	181200	396996200	24200	24200	24200	24200	0
163	20231208	181100	396996200	24200	24200	24200	24200	0
164	20231208	181000	396996200	24200	24200	24200	24200	0
165	20231208	180900	396996200	24200	24200	24200	24200	0
166	20231208	180800	396996200	24200	24200	24200	24200	0
167	20231208	180700	396996200	24200	24200	24200	24200	0
168	20231208	180600	396996200	24200	24200	24200	24200	0
169	20231208	180500	396996200	24200	24200	24200	24200	0
170	20231208	180400	396996200	24200	24200	24200	24200	0
171	20231208	180300	396996200	24200	24200	24200	24200	0
172	20231208	180200	396996200	24200	24200	24200	24200	0
173	20231208	180100	396996200	24200	24200	24200	24200	0
174	20231208	180000	396996200	24200	24200	24200	24200	0
175	20231208	175900	396996200	24200	24200	24200	24200	0
176	20231208	175800	396996200	24200	24200	24200	24200	0
177	20231208	175700	396996200	24200	24200	24200	24200	0
178	20231208	175600	396996200	24200	24200	24200	24200	0
179	20231208	175500	396996200	24200	24200	24200	24200	0
180	20231208	175400	396996200	24200	24200	24200	24200	0
181	20231208	175300	396996200	24200	24200	24200	24200	0
182	20231208	175200	396996200	24200	24200	24200	24200	1310
183	20231208	175100	396996200	24200	24200	24200	24200	0
184	20231208	175000	396996200	24200	24200	24200	24200	0
185	20231208	174900	396996200	24200	24200	24200	24200	0
186	20231208	174800	396996200	24200	24200	24200	24200	0
187	20231208	174700	396996200	24200	24200	24200	24200	0
188	20231208	174600	396996200	24200	24200	24200	24200	0
189	20231208	174500	396996200	24200	24200	24200	24200	0
190	20231208	174400	396996200	24200	24200	24200	24200	0
191	20231208	174300	396996200	24200	24200	24200	24200	0
192	20231208	174200	396996200	24200	24200	24200	24200	0
193	20231208	174100	396996200	24200	24200	24200	24200	0
194	20231208	174000	396996200	24200	24200	24200	24200	0
195	20231208	173900	396996200	24200	24200	24200	24200	0
196	20231208	173800	396996200	24200	24200	24200	24200	0
197	20231208	173700	396996200	24200	24200	24200	24200	0
198	20231208	173600	396996200	24200	24200	24200	24200	0
199	20231208	173500	396996200	24200	24200	24200	24200	0
200	20231208	173400	396996200	24200	24200	24200	24200	0
201	20231208	173300	396996200	24200	24200	24200	24200	0
202	20231208	173200	396996200	24200	24200	24200	24200	0
203	20231208	173100	396996200	24200	24200	24200	24200	0
204	20231208	173000	396996200	24200	24200	24200	24200	0
205	20231208	172900	396996200	24200	24200	24200	24200	0
206	20231208	172800	396996200	24200	24200	24200	24200	0
207	20231208	172700	396996200	24200	24200	24200	24200	0
208	20231208	172600	396996200	24200	24200	24200	24200	0
209	20231208	172500	396996200	24200	24200	24200	24200	0
210	20231208	172400	396996200	24200	24200	24200	24200	0
211	20231208	172300	396996200	24200	24200	24200	24200	0
212	20231208	172200	396996200	24200	24200	24200	24200	1310
213	20231208	172100	396996200	24200	24200	24200	24200	0
214	20231208	172000	396996200	24200	24200	24200	24200	0
215	20231208	171900	396996200	24200	24200	24200	24200	0
216	20231208	171800	396996200	24200	24200	24200	24200	0
217	20231208	171700	396996200	24200	24200	24200	24200	0
218	20231208	171600	396996200	24200	24200	24200	24200	0
219	20231208	171500	396996200	24200	24200	24200	24200	0
220	20231208	171400	396996200	24200	24200	24200	24200	0
221	20231208	171300	396996200	24200	24200	24200	24200	0
222	20231208	171200	396996200	24200	24200	24200	24200	0
223	20231208	171100	396996200	24200	24200	24200	24200	0
224	20231208	171000	396996200	24200	24200	24200	24200	0
225	20231208	170900	396996200	24200	24200	24200	24200	0
226	20231208	170800	396996200	24200	24200	24200	24200	0
227	20231208	170700	396996200	24200	24200	24200	24200	0
228	20231208	170600	396996200	24200	24200	24200	24200	0
229	20231208	170500	396996200	24200	24200	24200	24200	0
230	20231208	170400	396996200	24200	24200	24200	24200	0
231	20231208	170300	396996200	24200	24200	24200	24200	0
232	20231208	170200	396996200	24200	24200	24200	24200	0
233	20231208	170100	396996200	24200	24200	24200	24200	0
234	20231208	170000	396996200	24200	24200	24200	24200	0
235	20231208	165900	396996200	24200	24200	24200	24200	0
236	20231208	165800	396996200	24200	24200	24200	24200	0
237	20231208	165700	396996200	24200	24200	24200	24200	0
238	20231208	165600	396996200	24200	24200	24200	24200	0
239	20231208	165500	396996200	24200	24200	24200	24200	0
240	20231208	165400	396996200	24200	24200	24200	24200	0
241	20231208	165300	396996200	24200	24200	24200	24200	0
242	20231208	165200	396996200	24200	24200	24200	24200	1310
243	20231208	165100	396996200	24200	24200	24200	24200	0
244	20231208	165000	396996200	24200	24200	24200	24200	0
245	20231208	164900	396996200	24200	24200	24200	24200	0
246	20231208	164800	396996200	24200	24200	24200	24200	0
247	20231208	164700	396996200	24200	24200	24200	24200	0
248	20231208	164600	396996200	24200	24200	24200	24200	0
249	20231208	164500	396996200	24200	24200	24200	24200	0
250	20231208	164400	396996200	24200	24200	24200	24200	0
251	20231208	164300	396996200	24200	24200	24200	24200	0
252	20231208	164200	396996200	24200	24200	24200	24200	0
253	20231208	164100	396996200	24200	24200	24200	24200	0
254	20231208	164000	396996200	24200	24200	24200	24200	0
255	20231208	163900	396996200	24200	24200	24200	24200	0
256	20231208	163800	396996200	24200	24200	24200	24200	0
257	20231208	163700	396996200	24200	24200	24200	24200	0
258	20231208	163600	396996200	24200	24200	24200	24200	0
259	20231208	163500	396996200	24200	24200	24200	24200	0
260	20231208	163400	396996200	24200	24200	24200	24200	0
261	20231208	163300	396996200	24200	24200	24200	24200	0
262	20231208	163200	396996200	24200	24200	24200	24200	0
263	20231208	163100	396996200	24200	24200	24200	24200	0
264	20231208	163000	396996200	24200	24200	24200	24200	0
265	20231208	162900	396996200	24200	24200	24200	24200	0
266	20231208	162800	396996200	24200	24200	24200	24200	0
267	20231208	162700	396996200	24200	24200	24200	24200	0
268	20231208	162600	396996200	24200	24200	24200	24200	0
269	20231208	162500	396996200	24200	24200	24200	24200	0
270	20231208	162400	396996200	24200	24200	24200	24200	0
271	20231208	162300	396996200	24200	24200	24200	24200	0
272	20231208	162200	396996200	24200	24200	24200	24200	1310
273	20231208	162100	396996200	24200	24200	24200	24200	0
274	20231208	162000	396996200	24200	24200	24200	24200	0
275	20231208	161900	396996200	24200	24200	24200	24200	0
276	20231208	161800	396996200	24200	24200	24200	24200	0
277	20231208	161700	396996200	24200	24200	24200	24200	0
278	20231208	161600	396996200	24200	24200	24200	24200	0
279	20231208	161500	396996200	24200	24200	24200	24200	0
280	20231208	161400	396996200	24200	24200	24200	24200	0
281	20231208	161300	396996200	24200	24200	24200	24200	0
282	20231208	161200	396996200	24200	24200	24200	24200	0
283	20231208	161100	396996200	24200	24200	24200	24200	0
284	20231208	161000	396996200	24200	24200	24200	24200	0
285	20231208	160900	396996200	24200	24200	24200	24200	0
286	20231208	160800	396996200	24200	24200	24200	24200	0
287	20231208	160700	396996200	24200	24200	24200	24200	0
288	20231208	160600	396996200	24200	24200	24200	24200	0
289	20231208	160500	396996200	24200	24200	24200	24200	0
290	20231208	160400	396996200	24200	24200	24200	24200	0
291	20231208	160300	396996200	24200	24200	24200	24200	0
292	20231208	160200	396996200	24200	24200	24200	24200	0
293	20231208	160100	396996200	24200	24200	24200	24200	0
294	20231208	160000	396996200	24200	24200	24200	24200	0
295	20231208	155900	396996200	24200	24200	24200	24200	0
296	20231208	155800	396996200	24200	24200	24200	24200	0
297	20231208	155700	396996200	24200	24200	24200	24200	0
298	20231208	155600	396996200	24200	24200	24200	24200	0
299	20231208	155500	396996200	24200	24200	24200	24200	0
300	20231208	155400	396996200	24200	24200	24200	24200	0
301	20231208	155300	396996200	24200	24200	24200	24200	0
302	20231208	155200	396996200	24200	24200	24200	24200	1310
303	20231208	155100	396996200	24200	24200	24200	24200	0
304	20231208	155000	396996200	24200	24200	24200	24200	0
305	20231208	154900	396996200	24200	24200	24200	24200	0
306	20231208	154800	396996200	24200	24200	24200	24200	0
307	20231208	154700	396996200	24200	24200	24200	24200	0
308	20231208	154600	396996200	24200	24200	24200	24200	0
309	20231208	154500	396996200	24200	24200	24200	24200	0
310	20231208	154400	396996200	24200	24200	24200	24200	0
311	20231208	154300	396996200	24200	24200	24200	24200	0
312	20231208	154200	396996200	24200	24200	24200	24200	0
313	20231208	154100	396996200	24200	24200	24200	24200	0
314	20231208	154000	396996200	24200	24200	24200	24200	0
315	20231208	153900	396996200	24200	24200	24200	24200	0
316	20231208	153800	396996200	24200	24200	24200	24200	0
317	20231208	153700	396996200	24200	24200	24200	24200	0
318	20231208	153600	396996200	24200	24200	24200	24200	0
319	20231208	153500	396996200	24200	24200	24200	24200	0
320	20231208	153400	396996200	24200	24200	24200	24200	0
321	20231208	153300	396996200	24200	24200	24200	24200	0
322	20231208	153200	396996200	24200	24200	24200	24200	0
323	20231208	153100	396996200	24200	24200	24200	24200	0
324	20231208	153000	396996200	24200	24200	24200	24200	1310
325	20231208	152900	365294200	24250	24250	24250	24250	0
326	20231208	152800	365294200	24250	24250	24250	24250	0
327	20231208	152700	365294200	24250	24250	24250	24250	0
328	20231208	152600	365294200	24250	24250	24250	24250	0
329	20231208	152500	365294200	24250	24250	24250	24250	0
330	20231208	152400	365294200	24250	24250	24250	24250	0
331	20231208	152300	365294200	24250	24250	24250	24250	0
332	20231208	152200	365294200	24250	24250	24250	24250	0
333	20231208	152100	365294200	24250	24250	24250	24250	0
334	20231208	152000	365294200	24250	24250	24250	24250	0
335	20231208	151900	365294200	24250	24250	24250	24200	756
336	20231208	151800	346970950	24250	24200	24250	24200	94
337	20231208	151700	344691550	24250	24250	24250	24200	121
338	20231208	151600	341762700	24250	24200	24250	24200	27
339	20231208	151500	341108200	24250	24250	24250	24200	55
340	20231208	151400	339774500	24250	24250	24250	24200	191
341	20231208	151300	335142900	24250	24200	24250	24200	15
342	20231208	151200	334779350	24250	24250	24250	24250	12
343	20231208	151100	334488350	24200	24250	24250	24200	13
344	20231208	151000	334173250	24250	24250	24250	24200	30
345	20231208	150900	333446950	24250	24250	24250	24200	18
346	20231208	150800	333010800	24250	24200	24250	24200	17
347	20231208	150700	332599050	24250	24250	24250	24250	1
348	20231208	150600	332574800	24250	24250	24250	24200	79
349	20231208	150500	330662300	24200	24200	24250	24200	4
350	20231208	150400	330565450	24200	24250	24250	24200	9
351	20231208	150300	330347550	24200	24200	24250	24200	18
352	20231208	150200	329911400	24250	24200	24250	24200	2
353	20231208	150100	329862950	24200	24250	24250	24200	8
354	20231208	150000	329669250	24200	24200	24250	24200	5
355	20231208	145900	329548200	24250	24200	24250	24200	25
356	20231208	145800	328942300	24250	24200	24250	24200	7
357	20231208	145700	328772800	24200	24250	24250	24200	8
358	20231208	145600	328579150	24250	24250	24250	24200	15
359	20231208	145500	328215550	24250	24200	24250	24200	6
360	20231208	145400	328070200	24200	24200	24200	24200	4
361	20231208	145300	327973400	24200	24200	24250	24200	13
362	20231208	145200	327658600	24250	24250	24250	24250	54
363	20231208	145100	326349100	24250	24250	24250	24200	35
364	20231208	145000	325500850	24250	24200	24250	24200	26
365	20231208	144900	324870400	24250	24250	24250	24200	16
366	20231208	144800	324482600	24250	24200	24250	24200	60
367	20231208	144700	323027700	24200	24200	24200	24200	1
368	20231208	144600	323003500	24200	24200	24250	24200	527
369	20231208	144500	310243050	24200	24150	24200	24150	8
370	20231208	144400	310049700	24200	24150	24200	24150	121
371	20231208	144300	307121600	24150	24150	24150	24150	34
372	20231208	144200	306300500	24200	24150	24200	24150	3
373	20231208	144100	306228000	24200	24150	24200	24150	13
374	20231208	144000	305913500	24150	24150	24150	24150	3
375	20231208	143900	305841050	24150	24150	24150	24150	14
376	20231208	143800	305502950	24150	24150	24150	24150	3
377	20231208	143700	305430500	24150	24150	24150	24150	22
378	20231208	143600	304899200	24150	24150	24150	24150	4
379	20231208	143500	304802600	24150	24150	24150	24150	13
380	20231208	143400	304488650	24150	24150	24150	24150	4
381	20231208	143300	304392050	24200	24150	24200	24150	118
382	20231208	143200	301541800	24150	24150	24150	24150	2
383	20231208	143100	301493500	24150	24150	24150	24150	5
384	20231208	143000	301372750	24150	24150	24200	24150	23
385	20231208	142900	300816300	24150	24150	24150	24150	1
386	20231208	142800	300792150	24200	24200	24200	24150	4
387	20231208	142700	300695400	24200	24200	24200	24200	2
388	20231208	142600	300647000	24150	24200	24200	24150	51
389	20231208	142500	299414650	24150	24200	24200	24150	4
390	20231208	142400	299317900	24150	24150	24150	24150	14
391	20231208	142300	298979800	24200	24150	24200	24150	4
392	20231208	142200	298883050	24200	24200	24200	24200	2
393	20231208	142100	298834650	24150	24200	24200	24150	5
394	20231208	142000	298713750	24200	24200	24200	24150	191
395	20231208	141900	294100150	24150	24150	24150	24150	1
396	20231208	141800	294076000	24200	24150	24200	24150	5
397	20231208	141700	293955100	24200	24200	24200	24200	2
398	20231208	141600	293906700	24150	24200	24200	24150	22
399	20231208	141500	293375200	24150	24200	24200	24150	3
400	20231208	141400	293302650	24150	24200	24200	24150	5
401	20231208	141300	293181750	24150	24150	24150	24150	12
402	20231208	141200	292891950	24200	24150	24200	24150	31
403	20231208	141100	292143200	24150	24200	24200	24150	5
404	20231208	141000	292022300	24150	24150	24200	24150	203
405	20231208	140900	287119750	24150	24200	24200	24150	6
406	20231208	140800	286974700	24150	24150	24150	24150	2
407	20231208	140700	286926400	24200	24200	24200	24200	2
408	20231208	140600	286878000	24150	24200	24200	24150	4
409	20231208	140500	286781250	24150	24200	24200	24150	4
410	20231208	140400	286684550	24150	24200	24200	24150	204
411	20231208	140300	281757800	24150	24200	24200	24150	3
412	20231208	140200	281685250	24200	24200	24200	24200	0
413	20231208	140100	281685250	24200	24200	24200	24150	9
414	20231208	140000	281467550	24200	24150	24200	24150	4
415	20231208	135900	281370850	24200	24150	24200	24150	5
416	20231208	135800	281249950	24200	24150	24200	24150	3
417	20231208	135700	281177400	24200	24200	24200	24200	17
418	20231208	135600	280766000	24200	24150	24200	24150	4
419	20231208	135500	280669250	24200	24200	24200	24150	14
420	20231208	135400	280330550	24200	24150	24200	24150	24
421	20231208	135300	279749800	24150	24150	24200	24150	14
422	20231208	135200	279411600	24200	24200	24200	24200	3
423	20231208	135100	279339000	24150	24200	24200	24150	11
424	20231208	135000	279072850	24200	24200	24200	24150	10
425	20231208	134900	278831050	24200	24150	24200	24150	5
426	20231208	134800	278710150	24200	24150	24200	24150	3
427	20231208	134700	278637600	24200	24200	24200	24200	3
428	20231208	134600	278565000	24150	24150	24150	24150	2
429	20231208	134500	278516700	24200	24150	24200	24150	3
430	20231208	134400	278444150	24200	24150	24200	24150	4
431	20231208	134300	278347400	24200	24150	24200	24150	4
432	20231208	134200	278250700	24200	24200	24200	24200	5
433	20231208	134100	278129700	24150	24200	24200	24150	4
434	20231208	134000	278033000	24150	24150	24150	24150	2
435	20231208	133900	277984700	24150	24150	24150	24100	91
436	20231208	133800	275787100	24150	24100	24150	24100	71
437	20231208	133700	274072500	24150	24150	24150	24150	3
438	20231208	133600	274000050	24150	24150	24150	24150	2
439	20231208	133500	273951750	24150	24150	24150	24150	0
440	20231208	133400	273951750	24150	24150	24150	24150	3
441	20231208	133300	273879300	24150	24100	24150	24100	302
442	20231208	133200	266601000	24100	24150	24150	24100	6
443	20231208	133100	266456250	24150	24150	24150	24150	13
444	20231208	133000	266142300	24150	24100	24150	24100	27
445	20231208	132900	265490300	24150	24150	24150	24150	0
446	20231208	132800	265490300	24150	24150	24150	24150	0
447	20231208	132700	265490300	24150	24150	24150	24150	34
448	20231208	132600	264669200	24150	24150	24150	24150	0
449	20231208	132500	264669200	24150	24150	24150	24150	1
450	20231208	132400	264645050	24150	24150	24150	24150	0
451	20231208	132300	264645050	24150	24150	24150	24150	1
452	20231208	132200	264620900	24150	24150	24150	24150	0
453	20231208	132100	264620900	24150	24150	24150	24150	0
454	20231208	132000	264620900	24150	24100	24150	24100	332
455	20231208	131900	256618250	24100	24100	24100	24100	1
456	20231208	131800	256594150	24150	24150	24150	24150	10
457	20231208	131700	256352650	24150	24150	24150	24150	0
458	20231208	131600	256352650	24150	24150	24150	24150	0
459	20231208	131500	256352650	24150	24150	24150	24150	0
460	20231208	131400	256352650	24150	24150	24150	24150	0
461	20231208	131300	256352650	24150	24150	24150	24150	19
462	20231208	131200	255893800	24150	24150	24150	24150	0
463	20231208	131100	255893800	24150	24150	24150	24150	0
464	20231208	131000	255893800	24150	24150	24150	24150	0
465	20231208	130900	255893800	24150	24150	24150	24150	24
466	20231208	130800	255314200	24100	24100	24100	24100	2
467	20231208	130700	255266000	24150	24150	24150	24150	16
468	20231208	130600	254879600	24100	24150	24150	24100	26
469	20231208	130500	254252000	24150	24150	24150	24150	0
470	20231208	130400	254252000	24150	24150	24150	24150	7
471	20231208	130300	254082950	24150	24150	24150	24150	129
472	20231208	130200	250967600	24100	24100	24100	24100	0
473	20231208	130100	250967600	24100	24100	24100	24100	0
474	20231208	130000	250967600	24100	24100	24100	24100	3
475	20231208	125900	250895300	24100	24100	24100	24100	89
476	20231208	125800	248750400	24100	24100	24100	24100	0
477	20231208	125700	248750400	24100	24100	24100	24100	151
478	20231208	125600	245111300	24100	24100	24100	24100	0
479	20231208	125500	245111300	24100	24100	24100	24100	32
480	20231208	125400	244340100	24100	24100	24100	24100	10
481	20231208	125300	244099100	24150	24150	24150	24150	0
482	20231208	125200	244099100	24150	24150	24150	24150	0
483	20231208	125100	244099100	24150	24150	24150	24150	50
484	20231208	125000	242891600	24100	24100	24100	24100	312
485	20231208	124900	235372400	24150	24150	24150	24150	0
486	20231208	124800	235372400	24150	24150	24150	24150	0
487	20231208	124700	235372400	24150	24150	24150	24150	17
488	20231208	124600	234961850	24100	24100	24100	24100	0
489	20231208	124500	234961850	24100	24100	24100	24100	0
490	20231208	124400	234961850	24100	24100	24100	24100	10
491	20231208	124300	234720850	24100	24100	24100	24100	0
492	20231208	124200	234720850	24100	24100	24100	24100	100
493	20231208	124100	232310850	24150	24150	24150	24150	0
494	20231208	124000	232310850	24150	24150	24150	24150	12
495	20231208	123900	232021050	24100	24100	24100	24100	5
496	20231208	123800	231900550	24100	24100	24100	24100	102
497	20231208	123700	229442350	24150	24150	24150	24150	0
498	20231208	123600	229442350	24150	24150	24150	24150	0
499	20231208	123500	229442350	24150	24150	24150	24150	0
500	20231208	123400	229442350	24150	24150	24150	24150	10
501	20231208	123300	229200850	24100	24100	24100	24100	0
502	20231208	123200	229200850	24100	24100	24100	24100	2
503	20231208	123100	229152650	24150	24150	24150	24150	0
504	20231208	123000	229152650	24150	24150	24150	24150	0
505	20231208	122900	229152650	24150	24150	24150	24150	1
506	20231208	122800	229128500	24150	24150	24150	24150	0
507	20231208	122700	229128500	24150	24150	24150	24150	3
508	20231208	122600	229056050	24150	24150	24150	24150	34
509	20231208	122500	228234950	24150	24100	24150	24100	47
510	20231208	122400	227100900	24100	24100	24100	24100	0
511	20231208	122300	227100900	24100	24100	24100	24100	10
512	20231208	122200	226859900	24100	24100	24100	24100	200
513	20231208	122100	222039900	24100	24150	24150	24100	619
514	20231208	122000	207092000	24150	24150	24150	24150	0
515	20231208	121900	207092000	24150	24150	24150	24150	24
516	20231208	121800	206512400	24150	24150	24150	24150	4
517	20231208	121700	206415800	24150	24150	24150	24150	0
518	20231208	121600	206415800	24150	24150	24150	24150	9
519	20231208	121500	206198450	24150	24150	24150	24150	0
520	20231208	121400	206198450	24150	24150	24150	24150	8
521	20231208	121300	206005250	24200	24200	24200	24200	0
522	20231208	121200	206005250	24200	24200	24200	24200	0
523	20231208	121100	206005250	24200	24200	24200	24200	0
524	20231208	121000	206005250	24200	24200	24200	24200	10
525	20231208	120900	205763250	24150	24150	24150	24150	0
526	20231208	120800	205763250	24150	24150	24150	24150	0
527	20231208	120700	205763250	24150	24150	24150	24150	10
528	20231208	120600	205521750	24150	24150	24150	24150	0
529	20231208	120500	205521750	24150	24150	24150	24150	12
530	20231208	120400	205231950	24200	24200	24200	24200	0
531	20231208	120300	205231950	24200	24200	24200	24200	0
532	20231208	120200	205231950	24200	24150	24200	24150	182
533	20231208	120100	200836550	24200	24200	24200	24200	0
534	20231208	120000	200836550	24200	24200	24200	24200	26
535	20231208	115900	200207350	24200	24200	24200	24200	7
536	20231208	115800	200037950	24200	24200	24200	24200	5
537	20231208	115700	199916950	24200	24200	24200	24200	8
538	20231208	115600	199723350	24200	24200	24200	24200	5
539	20231208	115500	199602350	24200	24150	24200	24150	6
540	20231208	115400	199457200	24200	24200	24200	24200	3
541	20231208	115300	199384600	24200	24200	24200	24200	5
542	20231208	115200	199263600	24200	24200	24200	24200	6
543	20231208	115100	199118400	24200	24200	24200	24200	2
544	20231208	115000	199070000	24200	24200	24200	24150	278
545	20231208	114900	192345750	24200	24200	24200	24200	38
546	20231208	114800	191426150	24200	24200	24200	24200	5
547	20231208	114700	191305150	24200	24200	24200	24200	6
548	20231208	114600	191159950	24200	24200	24200	24200	5
549	20231208	114500	191038950	24200	24200	24200	24200	2
550	20231208	114400	190990550	24200	24200	24200	24200	7
551	20231208	114300	190821150	24200	24200	24200	24200	7
552	20231208	114200	190651750	24200	24200	24200	24200	3
553	20231208	114100	190579150	24200	24200	24200	24200	5
554	20231208	114000	190458150	24200	24200	24200	24200	5
555	20231208	113900	190337150	24200	24200	24200	24200	3
556	20231208	113800	190264550	24200	24200	24200	24200	6
557	20231208	113700	190119350	24200	24200	24200	24200	4
558	20231208	113600	190022550	24200	24200	24200	24200	5
559	20231208	113500	189901550	24200	24200	24200	24200	7
560	20231208	113400	189732150	24200	24200	24200	24200	3
561	20231208	113300	189659550	24200	24200	24200	24200	5
562	20231208	113200	189538550	24200	24200	24200	24200	6
563	20231208	113100	189393350	24200	24200	24200	24200	2
564	20231208	113000	189344950	24200	24200	24200	24200	9
565	20231208	112900	189127150	24200	24200	24200	24200	5
566	20231208	112800	189006150	24200	24200	24200	24200	3
567	20231208	112700	188933550	24200	24150	24200	24150	122
568	20231208	112600	185987000	24200	24200	24200	24200	19
569	20231208	112500	185527200	24200	24200	24200	24200	2
570	20231208	112400	185478800	24200	24200	24200	24150	12
571	20231208	112300	185188750	24200	24200	24200	24200	75
572	20231208	112200	183373750	24200	24200	24200	24200	3
573	20231208	112100	183301150	24200	24200	24200	24200	5
574	20231208	112000	183180150	24200	24200	24200	24150	12
575	20231208	111900	182890100	24150	24200	24200	24150	19
576	20231208	111800	182431150	24200	24200	24200	24200	5
577	20231208	111700	182310150	24200	24200	24200	24200	5
578	20231208	111600	182189150	24200	24200	24200	24150	47
579	20231208	111500	181053700	24200	24200	24200	24150	6
580	20231208	111400	180908550	24200	24150	24200	24150	5
581	20231208	111300	180787650	24200	24200	24200	24200	6
582	20231208	111200	180642450	24200	24200	24200	24150	82
583	20231208	111100	178661900	24150	24200	24200	24150	22
584	20231208	111000	178130500	24200	24200	24200	24200	6
585	20231208	110900	177985300	24200	24200	24200	24200	5
586	20231208	110800	177864300	24200	24200	24200	24200	3
587	20231208	110700	177791700	24200	24200	24200	24200	5
588	20231208	110600	177670700	24200	24200	24200	24200	5
589	20231208	110500	177549700	24200	24200	24200	24200	2
590	20231208	110400	177501300	24200	24200	24200	24200	5
591	20231208	110300	177380300	24200	24200	24200	24200	5
592	20231208	110200	177259300	24200	24200	24200	24200	3
593	20231208	110100	177186700	24200	24200	24200	24200	5
594	20231208	110000	177065700	24200	24200	24200	24200	5
595	20231208	105900	176944700	24200	24200	24200	24200	0
596	20231208	105800	176944700	24200	24200	24200	24200	0
597	20231208	105700	176944700	24200	24200	24200	24200	34
598	20231208	105600	176121900	24150	24150	24150	24150	1
599	20231208	105500	176097750	24150	24150	24150	24150	17
600	20231208	105400	175687200	24150	24150	24150	24150	2
601	20231208	105300	175638900	24200	24200	24200	24200	80
602	20231208	105200	173702900	24200	24200	24200	24200	0
603	20231208	105100	173702900	24200	24150	24200	24150	3
604	20231208	105000	173630350	24150	24150	24150	24150	1
605	20231208	104900	173606200	24150	24150	24150	24150	0
606	20231208	104800	173606200	24150	24150	24150	24150	0
607	20231208	104700	173606200	24150	24150	24150	24150	1
608	20231208	104600	173582050	24200	24200	24200	24200	0
609	20231208	104500	173582050	24200	24200	24200	24200	2
610	20231208	104400	173533650	24200	24200	24200	24200	0
611	20231208	104300	173533650	24200	24200	24200	24200	0
612	20231208	104200	173533650	24200	24200	24200	24200	0
613	20231208	104100	173533650	24200	24200	24200	24200	5
614	20231208	104000	173412650	24200	24150	24200	24150	2
615	20231208	103900	173364300	24200	24200	24200	24200	0
616	20231208	103800	173364300	24200	24200	24250	24200	419
617	20231208	103700	163224150	24200	24200	24200	24200	61
618	20231208	103600	161747950	24200	24200	24200	24200	10
619	20231208	103500	161505950	24250	24250	24250	24250	0
620	20231208	103400	161505950	24250	24250	24250	24250	0
621	20231208	103300	161505950	24250	24200	24250	24200	372
622	20231208	103200	152503450	24250	24250	24250	24250	11
623	20231208	103100	152236700	24250	24250	24250	24250	0
624	20231208	103000	152236700	24250	24200	24250	24200	87
625	20231208	102900	150130850	24200	24200	24200	24200	0
626	20231208	102800	150130850	24200	24200	24200	24200	0
627	20231208	102700	150130850	24200	24250	24250	24200	251
628	20231208	102600	144056600	24250	24250	24250	24250	0
629	20231208	102500	144056600	24250	24200	24300	24200	92
630	20231208	102400	141826350	24250	24250	24250	24250	1
631	20231208	102300	141802100	24250	24250	24250	24250	25
632	20231208	102200	141195850	24250	24250	24250	24250	18
633	20231208	102100	140759350	24250	24250	24250	24250	0
634	20231208	102000	140759350	24250	24250	24250	24250	45
635	20231208	101900	139668100	24250	24250	24250	24250	4
636	20231208	101800	139571100	24250	24250	24250	24250	128
637	20231208	101700	136467100	24250	24250	24250	24250	0
638	20231208	101600	136467100	24250	24250	24250	24250	0
639	20231208	101500	136467100	24250	24250	24250	24250	2
640	20231208	101400	136418600	24300	24300	24300	24300	1
641	20231208	101300	136394300	24300	24300	24300	24250	48
642	20231208	101200	135229400	24250	24250	24250	24250	0
643	20231208	101100	135229400	24250	24250	24250	24250	32
644	20231208	101000	134453400	24250	24250	24250	24250	5
645	20231208	100900	134332150	24250	24250	24250	24250	32
646	20231208	100800	133556150	24250	24250	24250	24250	51
647	20231208	100700	132319400	24250	24250	24250	24250	4
648	20231208	100600	132222400	24250	24250	24250	24250	14
649	20231208	100500	131882900	24250	24250	24250	24250	0
650	20231208	100400	131882900	24250	24250	24250	24250	6
651	20231208	100300	131737400	24250	24250	24250	24250	184
652	20231208	100200	127275400	24300	24300	24300	24300	0
653	20231208	100100	127275400	24300	24300	24300	24300	1
654	20231208	100000	127251100	24300	24300	24300	24300	2
655	20231208	095900	127202500	24300	24300	24300	24300	0
656	20231208	095800	127202500	24300	24300	24300	24300	0
657	20231208	095700	127202500	24300	24300	24300	24300	50
658	20231208	095600	125987500	24300	24300	24300	24300	0
659	20231208	095500	125987500	24300	24300	24300	24300	5
660	20231208	095400	125866000	24200	24200	24200	24200	0
661	20231208	095300	125866000	24200	24200	24200	24200	30
662	20231208	095200	125140000	24200	24300	24300	24200	27
663	20231208	095100	124484900	24200	24200	24200	24200	120
664	20231208	095000	121580900	24300	24300	24300	24300	0
665	20231208	094900	121580900	24300	24300	24300	24300	20
666	20231208	094800	121094900	24300	24300	24300	24300	109
667	20231208	094700	118446200	24350	24300	24350	24300	30
668	20231208	094600	117716200	24300	24300	24300	24300	17
669	20231208	094500	117303100	24350	24300	24350	24300	3
670	20231208	094400	117230100	24300	24300	24300	24300	50
671	20231208	094300	116015100	24350	24300	24350	24300	15
672	20231208	094200	115650100	24300	24350	24350	24300	23
673	20231208	094100	115091150	24350	24350	24350	24350	1
674	20231208	094000	115066800	24350	24350	24350	24350	7
675	20231208	093900	114896350	24300	24250	24300	24250	333
676	20231208	093800	106806100	24250	24300	24300	24250	321
677	20231208	093700	99014950	24300	24350	24350	24300	5
678	20231208	093600	98893300	24350	24350	24350	24350	224
679	20231208	093500	93438900	24400	24400	24400	24400	0
680	20231208	093400	93438900	24400	24400	24400	24350	20
681	20231208	093300	92950950	24400	24400	24400	24400	29
682	20231208	093200	92243350	24350	24300	24350	24300	758
683	20231208	093100	73814850	24300	24300	24300	24300	13
684	20231208	093000	73498950	24300	24300	24300	24250	69
685	20231208	092900	71825050	24300	24300	24300	24250	6
686	20231208	092800	71679300	24300	24300	24300	24300	5
687	20231208	092700	71557800	24300	24300	24300	24300	4
688	20231208	092600	71460600	24300	24300	24300	24300	138
689	20231208	092500	68107200	24300	24300	24300	24300	84
690	20231208	092400	66066000	24250	24300	24300	24250	22
691	20231208	092300	65532050	24250	24300	24300	24250	30
692	20231208	092200	64803500	24300	24300	24300	24300	67
693	20231208	092100	63175400	24300	24300	24300	24300	56
694	20231208	092000	61814600	24300	24300	24300	24200	46
695	20231208	091900	60699800	24300	24250	24300	24200	441
696	20231208	091800	50001050	24250	24250	24250	24200	134
697	20231208	091700	46754050	24250	24200	24250	24200	103
698	20231208	091600	44260300	24250	24250	24250	24250	5
699	20231208	091500	44139050	24250	24250	24250	24200	65
700	20231208	091400	42564300	24250	24200	24250	24200	23
701	20231208	091300	42007450	24250	24200	24250	24200	14
702	20231208	091200	41668050	24200	24250	24250	24200	122
703	20231208	091100	38714800	24250	24250	24250	24250	7
704	20231208	091000	38545050	24250	24250	24250	24250	9
705	20231208	090900	38326800	24250	24200	24250	24200	573
706	20231208	090800	24460000	24300	24300	24300	24300	18
707	20231208	090700	24022600	24200	24250	24300	24200	131
708	20231208	090600	20849750	24300	24250	24300	24200	183
709	20231208	090500	16416450	24300	24300	24300	24300	43
710	20231208	090400	15371550	24300	24250	24300	24250	54
711	20231208	090300	14061950	24250	24250	24250	24250	23
712	20231208	090200	13504200	24250	24250	24250	24250	4
713	20231208	090100	13407200	24250	24250	24250	24250	8
714	20231208	090000	13213200	24200	24200	24200	24200	546