KissMeData/271940/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	205300	559486050	24200	24200	24200	24200	1648
3	20231211	205200	559486050	24200	24200	24200	24200	0
4	20231211	205100	559486050	24200	24200	24200	24200	0
5	20231211	205000	559486050	24200	24200	24200	24200	0
6	20231211	204900	559486050	24200	24200	24200	24200	0
7	20231211	204800	559486050	24200	24200	24200	24200	0
8	20231211	204700	559486050	24200	24200	24200	24200	0
9	20231211	204600	559486050	24200	24200	24200	24200	0
10	20231211	204500	559486050	24200	24200	24200	24200	0
11	20231211	204400	559486050	24200	24200	24200	24200	0
12	20231211	204300	559486050	24200	24200	24200	24200	0
13	20231211	204200	559486050	24200	24200	24200	24200	0
14	20231211	204100	559486050	24200	24200	24200	24200	0
15	20231211	204000	559486050	24200	24200	24200	24200	0
16	20231211	203900	559486050	24200	24200	24200	24200	0
17	20231211	203800	559486050	24200	24200	24200	24200	0
18	20231211	203700	559486050	24200	24200	24200	24200	0
19	20231211	203600	559486050	24200	24200	24200	24200	0
20	20231211	203500	559486050	24200	24200	24200	24200	0
21	20231211	203400	559486050	24200	24200	24200	24200	0
22	20231211	203300	559486050	24200	24200	24200	24200	0
23	20231211	203200	559486050	24200	24200	24200	24200	0
24	20231211	203100	559486050	24200	24200	24200	24200	0
25	20231211	203000	559486050	24200	24200	24200	24200	0
26	20231211	202900	559486050	24200	24200	24200	24200	0
27	20231211	202800	559486050	24200	24200	24200	24200	0
28	20231211	202700	559486050	24200	24200	24200	24200	0
29	20231211	202600	559486050	24200	24200	24200	24200	0
30	20231211	202500	559486050	24200	24200	24200	24200	0
31	20231211	202400	559486050	24200	24200	24200	24200	0
32	20231211	202300	559486050	24200	24200	24200	24200	1648
33	20231211	202200	559486050	24200	24200	24200	24200	0
34	20231211	202100	559486050	24200	24200	24200	24200	0
35	20231211	202000	559486050	24200	24200	24200	24200	0
36	20231211	201900	559486050	24200	24200	24200	24200	0
37	20231211	201800	559486050	24200	24200	24200	24200	0
38	20231211	201700	559486050	24200	24200	24200	24200	0
39	20231211	201600	559486050	24200	24200	24200	24200	0
40	20231211	201500	559486050	24200	24200	24200	24200	0
41	20231211	201400	559486050	24200	24200	24200	24200	0
42	20231211	201300	559486050	24200	24200	24200	24200	0
43	20231211	201200	559486050	24200	24200	24200	24200	0
44	20231211	201100	559486050	24200	24200	24200	24200	0
45	20231211	201000	559486050	24200	24200	24200	24200	0
46	20231211	200900	559486050	24200	24200	24200	24200	0
47	20231211	200800	559486050	24200	24200	24200	24200	0
48	20231211	200700	559486050	24200	24200	24200	24200	0
49	20231211	200600	559486050	24200	24200	24200	24200	0
50	20231211	200500	559486050	24200	24200	24200	24200	0
51	20231211	200400	559486050	24200	24200	24200	24200	0
52	20231211	200300	559486050	24200	24200	24200	24200	0
53	20231211	200200	559486050	24200	24200	24200	24200	0
54	20231211	200100	559486050	24200	24200	24200	24200	0
55	20231211	200000	559486050	24200	24200	24200	24200	0
56	20231211	195900	559486050	24200	24200	24200	24200	0
57	20231211	195800	559486050	24200	24200	24200	24200	0
58	20231211	195700	559486050	24200	24200	24200	24200	0
59	20231211	195600	559486050	24200	24200	24200	24200	0
60	20231211	195500	559486050	24200	24200	24200	24200	0
61	20231211	195400	559486050	24200	24200	24200	24200	0
62	20231211	195300	559486050	24200	24200	24200	24200	1648
63	20231211	195200	559486050	24200	24200	24200	24200	0
64	20231211	195100	559486050	24200	24200	24200	24200	0
65	20231211	195000	559486050	24200	24200	24200	24200	0
66	20231211	194900	559486050	24200	24200	24200	24200	0
67	20231211	194800	559486050	24200	24200	24200	24200	0
68	20231211	194700	559486050	24200	24200	24200	24200	0
69	20231211	194600	559486050	24200	24200	24200	24200	0
70	20231211	194500	559486050	24200	24200	24200	24200	0
71	20231211	194400	559486050	24200	24200	24200	24200	0
72	20231211	194300	559486050	24200	24200	24200	24200	0
73	20231211	194200	559486050	24200	24200	24200	24200	0
74	20231211	194100	559486050	24200	24200	24200	24200	0
75	20231211	194000	559486050	24200	24200	24200	24200	0
76	20231211	193900	559486050	24200	24200	24200	24200	0
77	20231211	193800	559486050	24200	24200	24200	24200	0
78	20231211	193700	559486050	24200	24200	24200	24200	0
79	20231211	193600	559486050	24200	24200	24200	24200	0
80	20231211	193500	559486050	24200	24200	24200	24200	0
81	20231211	193400	559486050	24200	24200	24200	24200	0
82	20231211	193300	559486050	24200	24200	24200	24200	0
83	20231211	193200	559486050	24200	24200	24200	24200	0
84	20231211	193100	559486050	24200	24200	24200	24200	0
85	20231211	193000	559486050	24200	24200	24200	24200	0
86	20231211	192900	559486050	24200	24200	24200	24200	0
87	20231211	192800	559486050	24200	24200	24200	24200	0
88	20231211	192700	559486050	24200	24200	24200	24200	0
89	20231211	192600	559486050	24200	24200	24200	24200	0
90	20231211	192500	559486050	24200	24200	24200	24200	0
91	20231211	192400	559486050	24200	24200	24200	24200	0
92	20231211	192300	559486050	24200	24200	24200	24200	1648
93	20231211	192200	559486050	24200	24200	24200	24200	0
94	20231211	192100	559486050	24200	24200	24200	24200	0
95	20231211	192000	559486050	24200	24200	24200	24200	0
96	20231211	191900	559486050	24200	24200	24200	24200	0
97	20231211	191800	559486050	24200	24200	24200	24200	0
98	20231211	191700	559486050	24200	24200	24200	24200	0
99	20231211	191600	559486050	24200	24200	24200	24200	0
100	20231211	191500	559486050	24200	24200	24200	24200	0
101	20231211	191400	559486050	24200	24200	24200	24200	0
102	20231211	191300	559486050	24200	24200	24200	24200	0
103	20231211	191200	559486050	24200	24200	24200	24200	0
104	20231211	191100	559486050	24200	24200	24200	24200	0
105	20231211	191000	559486050	24200	24200	24200	24200	0
106	20231211	190900	559486050	24200	24200	24200	24200	0
107	20231211	190800	559486050	24200	24200	24200	24200	0
108	20231211	190700	559486050	24200	24200	24200	24200	0
109	20231211	190600	559486050	24200	24200	24200	24200	0
110	20231211	190500	559486050	24200	24200	24200	24200	0
111	20231211	190400	559486050	24200	24200	24200	24200	0
112	20231211	190300	559486050	24200	24200	24200	24200	0
113	20231211	190200	559486050	24200	24200	24200	24200	0
114	20231211	190100	559486050	24200	24200	24200	24200	0
115	20231211	190000	559486050	24200	24200	24200	24200	0
116	20231211	185900	559486050	24200	24200	24200	24200	0
117	20231211	185800	559486050	24200	24200	24200	24200	0
118	20231211	185700	559486050	24200	24200	24200	24200	0
119	20231211	185600	559486050	24200	24200	24200	24200	0
120	20231211	185500	559486050	24200	24200	24200	24200	0
121	20231211	185400	559486050	24200	24200	24200	24200	0
122	20231211	185300	559486050	24200	24200	24200	24200	1648
123	20231211	185200	559486050	24200	24200	24200	24200	0
124	20231211	185100	559486050	24200	24200	24200	24200	0
125	20231211	185000	559486050	24200	24200	24200	24200	0
126	20231211	184900	559486050	24200	24200	24200	24200	0
127	20231211	184800	559486050	24200	24200	24200	24200	0
128	20231211	184700	559486050	24200	24200	24200	24200	0
129	20231211	184600	559486050	24200	24200	24200	24200	0
130	20231211	184500	559486050	24200	24200	24200	24200	0
131	20231211	184400	559486050	24200	24200	24200	24200	0
132	20231211	184300	559486050	24200	24200	24200	24200	0
133	20231211	184200	559486050	24200	24200	24200	24200	0
134	20231211	184100	559486050	24200	24200	24200	24200	0
135	20231211	184000	559486050	24200	24200	24200	24200	0
136	20231211	183900	559486050	24200	24200	24200	24200	0
137	20231211	183800	559486050	24200	24200	24200	24200	0
138	20231211	183700	559486050	24200	24200	24200	24200	0
139	20231211	183600	559486050	24200	24200	24200	24200	0
140	20231211	183500	559486050	24200	24200	24200	24200	0
141	20231211	183400	559486050	24200	24200	24200	24200	0
142	20231211	183300	559486050	24200	24200	24200	24200	0
143	20231211	183200	559486050	24200	24200	24200	24200	0
144	20231211	183100	559486050	24200	24200	24200	24200	0
145	20231211	183000	559486050	24200	24200	24200	24200	0
146	20231211	182900	559486050	24200	24200	24200	24200	0
147	20231211	182800	559486050	24200	24200	24200	24200	0
148	20231211	182700	559486050	24200	24200	24200	24200	0
149	20231211	182600	559486050	24200	24200	24200	24200	0
150	20231211	182500	559486050	24200	24200	24200	24200	0
151	20231211	182400	559486050	24200	24200	24200	24200	0
152	20231211	182300	559486050	24200	24200	24200	24200	1648
153	20231211	182200	559486050	24200	24200	24200	24200	0
154	20231211	182100	559486050	24200	24200	24200	24200	0
155	20231211	182000	559486050	24200	24200	24200	24200	0
156	20231211	181900	559486050	24200	24200	24200	24200	0
157	20231211	181800	559486050	24200	24200	24200	24200	0
158	20231211	181700	559486050	24200	24200	24200	24200	0
159	20231211	181600	559486050	24200	24200	24200	24200	0
160	20231211	181500	559486050	24200	24200	24200	24200	0
161	20231211	181400	559486050	24200	24200	24200	24200	0
162	20231211	181300	559486050	24200	24200	24200	24200	0
163	20231211	181200	559486050	24200	24200	24200	24200	0
164	20231211	181100	559486050	24200	24200	24200	24200	0
165	20231211	181000	559486050	24200	24200	24200	24200	0
166	20231211	180900	559486050	24200	24200	24200	24200	0
167	20231211	180800	559486050	24200	24200	24200	24200	0
168	20231211	180700	559486050	24200	24200	24200	24200	0
169	20231211	180600	559486050	24200	24200	24200	24200	0
170	20231211	180500	559486050	24200	24200	24200	24200	0
171	20231211	180400	559486050	24200	24200	24200	24200	0
172	20231211	180300	559486050	24200	24200	24200	24200	0
173	20231211	180200	559486050	24200	24200	24200	24200	0
174	20231211	180100	559486050	24200	24200	24200	24200	0
175	20231211	180000	559486050	24200	24200	24200	24200	0
176	20231211	175900	559486050	24200	24200	24200	24200	0
177	20231211	175800	559486050	24200	24200	24200	24200	0
178	20231211	175700	559486050	24200	24200	24200	24200	0
179	20231211	175600	559486050	24200	24200	24200	24200	0
180	20231211	175500	559486050	24200	24200	24200	24200	0
181	20231211	175400	559486050	24200	24200	24200	24200	0
182	20231211	175300	559486050	24200	24200	24200	24200	1648
183	20231211	175200	559486050	24200	24200	24200	24200	0
184	20231211	175100	559486050	24200	24200	24200	24200	0
185	20231211	175000	559486050	24200	24200	24200	24200	0
186	20231211	174900	559486050	24200	24200	24200	24200	0
187	20231211	174800	559486050	24200	24200	24200	24200	0
188	20231211	174700	559486050	24200	24200	24200	24200	0
189	20231211	174600	559486050	24200	24200	24200	24200	0
190	20231211	174500	559486050	24200	24200	24200	24200	0
191	20231211	174400	559486050	24200	24200	24200	24200	0
192	20231211	174300	559486050	24200	24200	24200	24200	0
193	20231211	174200	559486050	24200	24200	24200	24200	0
194	20231211	174100	559486050	24200	24200	24200	24200	0
195	20231211	174000	559486050	24200	24200	24200	24200	0
196	20231211	173900	559486050	24200	24200	24200	24200	0
197	20231211	173800	559486050	24200	24200	24200	24200	0
198	20231211	173700	559486050	24200	24200	24200	24200	0
199	20231211	173600	559486050	24200	24200	24200	24200	0
200	20231211	173500	559486050	24200	24200	24200	24200	0
201	20231211	173400	559486050	24200	24200	24200	24200	0
202	20231211	173300	559486050	24200	24200	24200	24200	0
203	20231211	173200	559486050	24200	24200	24200	24200	0
204	20231211	173100	559486050	24200	24200	24200	24200	0
205	20231211	173000	559486050	24200	24200	24200	24200	0
206	20231211	172900	559486050	24200	24200	24200	24200	0
207	20231211	172800	559486050	24200	24200	24200	24200	0
208	20231211	172700	559486050	24200	24200	24200	24200	0
209	20231211	172600	559486050	24200	24200	24200	24200	0
210	20231211	172500	559486050	24200	24200	24200	24200	0
211	20231211	172400	559486050	24200	24200	24200	24200	0
212	20231211	172300	559486050	24200	24200	24200	24200	1648
213	20231211	172200	559486050	24200	24200	24200	24200	0
214	20231211	172100	559486050	24200	24200	24200	24200	0
215	20231211	172000	559486050	24200	24200	24200	24200	0
216	20231211	171900	559486050	24200	24200	24200	24200	0
217	20231211	171800	559486050	24200	24200	24200	24200	0
218	20231211	171700	559486050	24200	24200	24200	24200	0
219	20231211	171600	559486050	24200	24200	24200	24200	0
220	20231211	171500	559486050	24200	24200	24200	24200	0
221	20231211	171400	559486050	24200	24200	24200	24200	0
222	20231211	171300	559486050	24200	24200	24200	24200	0
223	20231211	171200	559486050	24200	24200	24200	24200	0
224	20231211	171100	559486050	24200	24200	24200	24200	0
225	20231211	171000	559486050	24200	24200	24200	24200	0
226	20231211	170900	559486050	24200	24200	24200	24200	0
227	20231211	170800	559486050	24200	24200	24200	24200	0
228	20231211	170700	559486050	24200	24200	24200	24200	0
229	20231211	170600	559486050	24200	24200	24200	24200	0
230	20231211	170500	559486050	24200	24200	24200	24200	0
231	20231211	170400	559486050	24200	24200	24200	24200	0
232	20231211	170300	559486050	24200	24200	24200	24200	0
233	20231211	170200	559486050	24200	24200	24200	24200	0
234	20231211	170100	559486050	24200	24200	24200	24200	0
235	20231211	170000	559486050	24200	24200	24200	24200	0
236	20231211	165900	559486050	24200	24200	24200	24200	0
237	20231211	165800	559486050	24200	24200	24200	24200	0
238	20231211	165700	559486050	24200	24200	24200	24200	0
239	20231211	165600	559486050	24200	24200	24200	24200	0
240	20231211	165500	559486050	24200	24200	24200	24200	0
241	20231211	165400	559486050	24200	24200	24200	24200	0
242	20231211	165300	559486050	24200	24200	24200	24200	1648
243	20231211	165200	559486050	24200	24200	24200	24200	0
244	20231211	165100	559486050	24200	24200	24200	24200	0
245	20231211	165000	559486050	24200	24200	24200	24200	0
246	20231211	164900	559486050	24200	24200	24200	24200	0
247	20231211	164800	559486050	24200	24200	24200	24200	0
248	20231211	164700	559486050	24200	24200	24200	24200	0
249	20231211	164600	559486050	24200	24200	24200	24200	0
250	20231211	164500	559486050	24200	24200	24200	24200	0
251	20231211	164400	559486050	24200	24200	24200	24200	0
252	20231211	164300	559486050	24200	24200	24200	24200	0
253	20231211	164200	559486050	24200	24200	24200	24200	0
254	20231211	164100	559486050	24200	24200	24200	24200	0
255	20231211	164000	559486050	24200	24200	24200	24200	0
256	20231211	163900	559486050	24200	24200	24200	24200	0
257	20231211	163800	559486050	24200	24200	24200	24200	0
258	20231211	163700	559486050	24200	24200	24200	24200	0
259	20231211	163600	559486050	24200	24200	24200	24200	0
260	20231211	163500	559486050	24200	24200	24200	24200	0
261	20231211	163400	559486050	24200	24200	24200	24200	0
262	20231211	163300	559486050	24200	24200	24200	24200	0
263	20231211	163200	559486050	24200	24200	24200	24200	0
264	20231211	163100	559486050	24200	24200	24200	24200	0
265	20231211	163000	559486050	24200	24200	24200	24200	0
266	20231211	162900	559486050	24200	24200	24200	24200	0
267	20231211	162800	559486050	24200	24200	24200	24200	0
268	20231211	162700	559486050	24200	24200	24200	24200	0
269	20231211	162600	559486050	24200	24200	24200	24200	0
270	20231211	162500	559486050	24200	24200	24200	24200	0
271	20231211	162400	559486050	24200	24200	24200	24200	0
272	20231211	162300	559486050	24200	24200	24200	24200	1648
273	20231211	162200	559486050	24200	24200	24200	24200	0
274	20231211	162100	559486050	24200	24200	24200	24200	0
275	20231211	162000	559486050	24200	24200	24200	24200	0
276	20231211	161900	559486050	24200	24200	24200	24200	0
277	20231211	161800	559486050	24200	24200	24200	24200	0
278	20231211	161700	559486050	24200	24200	24200	24200	0
279	20231211	161600	559486050	24200	24200	24200	24200	0
280	20231211	161500	559486050	24200	24200	24200	24200	0
281	20231211	161400	559486050	24200	24200	24200	24200	0
282	20231211	161300	559486050	24200	24200	24200	24200	0
283	20231211	161200	559486050	24200	24200	24200	24200	0
284	20231211	161100	559486050	24200	24200	24200	24200	0
285	20231211	161000	559486050	24200	24200	24200	24200	0
286	20231211	160900	559486050	24200	24200	24200	24200	0
287	20231211	160800	559486050	24200	24200	24200	24200	0
288	20231211	160700	559486050	24200	24200	24200	24200	0
289	20231211	160600	559486050	24200	24200	24200	24200	0
290	20231211	160500	559486050	24200	24200	24200	24200	0
291	20231211	160400	559486050	24200	24200	24200	24200	0
292	20231211	160300	559486050	24200	24200	24200	24200	0
293	20231211	160200	559486050	24200	24200	24200	24200	0
294	20231211	160100	559486050	24200	24200	24200	24200	0
295	20231211	160000	559486050	24200	24200	24200	24200	0
296	20231211	155900	559486050	24200	24200	24200	24200	0
297	20231211	155800	559486050	24200	24200	24200	24200	0
298	20231211	155700	559486050	24200	24200	24200	24200	0
299	20231211	155600	559486050	24200	24200	24200	24200	0
300	20231211	155500	559486050	24200	24200	24200	24200	0
301	20231211	155400	559486050	24200	24200	24200	24200	0
302	20231211	155300	559486050	24200	24200	24200	24200	1648
303	20231211	155200	559486050	24200	24200	24200	24200	0
304	20231211	155100	559486050	24200	24200	24200	24200	0
305	20231211	155000	559486050	24200	24200	24200	24200	0
306	20231211	154900	559486050	24200	24200	24200	24200	0
307	20231211	154800	559486050	24200	24200	24200	24200	0
308	20231211	154700	559486050	24200	24200	24200	24200	0
309	20231211	154600	559486050	24200	24200	24200	24200	0
310	20231211	154500	559486050	24200	24200	24200	24200	0
311	20231211	154400	559486050	24200	24200	24200	24200	0
312	20231211	154300	559486050	24200	24200	24200	24200	0
313	20231211	154200	559486050	24200	24200	24200	24200	0
314	20231211	154100	559486050	24200	24200	24200	24200	0
315	20231211	154000	559486050	24200	24200	24200	24200	0
316	20231211	153900	559486050	24200	24200	24200	24200	0
317	20231211	153800	559486050	24200	24200	24200	24200	0
318	20231211	153700	559486050	24200	24200	24200	24200	0
319	20231211	153600	559486050	24200	24200	24200	24200	0
320	20231211	153500	559486050	24200	24200	24200	24200	0
321	20231211	153400	559486050	24200	24200	24200	24200	0
322	20231211	153300	559486050	24200	24200	24200	24200	0
323	20231211	153200	559486050	24200	24200	24200	24200	0
324	20231211	153100	559486050	24200	24200	24200	24200	0
325	20231211	153000	559486050	24200	24200	24200	24200	1648
326	20231211	152900	519604450	24200	24200	24200	24200	0
327	20231211	152800	519604450	24200	24200	24200	24200	0
328	20231211	152700	519604450	24200	24200	24200	24200	0
329	20231211	152600	519604450	24200	24200	24200	24200	0
330	20231211	152500	519604450	24200	24200	24200	24200	0
331	20231211	152400	519604450	24200	24200	24200	24200	0
332	20231211	152300	519604450	24200	24200	24200	24200	0
333	20231211	152200	519604450	24200	24200	24200	24200	0
334	20231211	152100	519604450	24200	24200	24200	24200	0
335	20231211	152000	519604450	24200	24200	24200	24200	0
336	20231211	151900	519604450	24200	24150	24200	24150	337
337	20231211	151800	511462900	24150	24150	24150	24150	26
338	20231211	151700	510835000	24150	24150	24150	24150	0
339	20231211	151600	510835000	24150	24150	24150	24100	68
340	20231211	151500	509193400	24150	24150	24150	24100	92
341	20231211	151400	506971650	24150	24100	24150	24100	15
342	20231211	151300	506609850	24100	24100	24100	24100	5
343	20231211	151200	506489350	24100	24100	24100	24100	7
344	20231211	151100	506320650	24100	24100	24100	24100	2
345	20231211	151000	506272450	24100	24100	24100	24100	11
346	20231211	150900	506007350	24100	24100	24100	24100	2
347	20231211	150800	505959150	24100	24100	24100	24100	1
348	20231211	150700	505935050	24150	24050	24150	24050	394
349	20231211	150600	496435800	24050	24100	24100	24050	2
350	20231211	150500	496387650	24100	24050	24100	24050	119
351	20231211	150400	493524850	24050	24100	24100	24050	13
352	20231211	150300	493211600	24050	24050	24100	24050	153
353	20231211	150200	489529450	24050	24050	24050	24050	4
354	20231211	150100	489433250	24050	24100	24100	24050	7
355	20231211	150000	489264750	24100	24050	24100	24050	14
356	20231211	145900	488927400	24050	24050	24050	24050	2
357	20231211	145800	488879300	24050	24050	24050	24050	1
358	20231211	145700	488855250	24050	24050	24050	24050	2
359	20231211	145600	488807150	24100	24100	24100	24100	4
360	20231211	145500	488710750	24050	24050	24100	24050	8
361	20231211	145400	488518300	24100	24100	24100	24050	3
362	20231211	145300	488446050	24050	24050	24050	24050	102
363	20231211	145200	485992950	24050	24050	24050	24050	21
364	20231211	145100	485487900	24050	24050	24050	24050	2
365	20231211	145000	485439800	24100	24100	24100	24100	1
366	20231211	144900	485415700	24050	24050	24050	24050	1
367	20231211	144800	485391650	24100	24100	24100	24050	3
368	20231211	144700	485319400	24050	24050	24050	24050	2
369	20231211	144600	485271300	24050	24050	24050	24000	34
370	20231211	144500	484453650	24000	23900	24050	23900	756
371	20231211	144400	466279400	23950	23950	24050	23950	3257
372	20231211	144300	388274150	24000	24000	24050	24000	539
373	20231211	144200	375338100	24000	24050	24050	24000	2
374	20231211	144100	375290050	24000	24000	24000	24000	302
375	20231211	144000	368042050	24050	24050	24050	24000	502
376	20231211	143900	355969000	24050	24000	24050	24000	53
377	20231211	143800	354696950	24000	24000	24000	24000	1
378	20231211	143700	354672950	24000	24000	24000	24000	52
379	20231211	143600	353424950	24000	24000	24000	24000	26
380	20231211	143500	352800950	24000	24000	24000	24000	2
381	20231211	143400	352752950	24050	24000	24050	24000	9
382	20231211	143300	352536550	24000	24000	24000	24000	1
383	20231211	143200	352512550	24000	24000	24000	24000	2
384	20231211	143100	352464550	24000	24000	24000	24000	1
385	20231211	143000	352440550	24000	24000	24000	24000	1
386	20231211	142900	352416550	24000	24000	24000	24000	22
387	20231211	142800	351888550	24000	24000	24000	24000	1
388	20231211	142700	351864550	24050	24050	24050	24050	1
389	20231211	142600	351840500	24000	24000	24000	24000	2
390	20231211	142500	351792500	24050	24000	24050	24000	2
391	20231211	142400	351744450	24050	24050	24050	24000	3
392	20231211	142300	351672350	24000	24000	24050	24000	16
393	20231211	142200	351288300	24050	24000	24050	24000	15
394	20231211	142100	350928100	24050	24000	24050	24000	63
395	20231211	142000	349415950	24050	24000	24050	24000	9
396	20231211	141900	349199900	24050	24000	24050	24000	9
397	20231211	141800	348983800	24050	23950	24050	23950	45
398	20231211	141700	347903300	24050	24000	24050	24000	212
399	20231211	141600	342815200	24050	24000	24050	24000	2
400	20231211	141500	342767150	24050	24050	24050	24050	1
401	20231211	141400	342743100	24000	24000	24000	24000	2
402	20231211	141300	342695100	24050	24000	24050	24000	2
403	20231211	141200	342647050	24050	24050	24050	24000	43
404	20231211	141100	341612950	24050	24000	24050	24000	3
405	20231211	141000	341540900	24050	24050	24050	24050	1
406	20231211	140900	341516850	24000	24000	24000	24000	1
407	20231211	140800	341492850	24050	24050	24050	24000	4
408	20231211	140700	341396750	24050	24000	24050	24000	2
409	20231211	140600	341348700	24050	24050	24050	24000	3
410	20231211	140500	341276600	24000	24000	24050	24000	13
411	20231211	140400	340964550	24050	24050	24050	24050	1
412	20231211	140300	340940500	24000	24000	24000	24000	1
413	20231211	140200	340916500	24100	24100	24100	24000	22
414	20231211	140100	340386500	24100	24000	24100	24000	2
415	20231211	140000	340338400	24100	24050	24100	24000	12
416	20231211	135900	340049750	24050	24000	24050	24000	3
417	20231211	135800	339977700	24100	24100	24100	24100	1
418	20231211	135700	339953600	24000	24000	24100	24000	31
419	20231211	135600	339209500	24050	24100	24100	23950	4
420	20231211	135500	339113450	23950	24050	24050	23950	502
421	20231211	135400	327077600	24050	24050	24050	24050	1
422	20231211	135300	327053550	24050	24050	24050	24050	152
423	20231211	135200	323397950	24050	24050	24050	24050	0
424	20231211	135100	323397950	24050	24050	24050	24050	1
425	20231211	135000	323373900	24100	24050	24100	24050	3
426	20231211	134900	323301700	24100	24050	24100	24050	5
427	20231211	134800	323181350	24100	24050	24100	24050	2
428	20231211	134700	323133200	24100	24050	24100	24050	3
429	20231211	134600	323061000	24050	24050	24050	24050	62
430	20231211	134500	321569900	24050	23950	24050	23950	2
431	20231211	134400	321521900	24050	24000	24050	23950	36
432	20231211	134300	320657950	24050	24050	24050	24000	3
433	20231211	134200	320585850	24000	24000	24000	24000	146
434	20231211	134100	317081850	24000	24000	24000	24000	0
435	20231211	134000	317081850	24000	24000	24000	24000	52
436	20231211	133900	315833850	24050	24050	24050	24050	0
437	20231211	133800	315833850	24050	24000	24050	24000	2
438	20231211	133700	315785800	24050	24050	24050	24050	3
439	20231211	133600	315713650	24050	24050	24050	24050	0
440	20231211	133500	315713650	24050	24050	24050	24050	0
441	20231211	133400	315713650	24050	24050	24050	24050	1
442	20231211	133300	315689600	24050	24050	24050	24050	0
443	20231211	133200	315689600	24050	24050	24050	24050	0
444	20231211	133100	315689600	24050	24050	24050	24050	0
445	20231211	133000	315689600	24050	24050	24050	24050	0
446	20231211	132900	315689600	24050	24050	24050	24050	0
447	20231211	132800	315689600	24050	24100	24100	24050	154
448	20231211	132700	311985550	24100	24100	24100	24100	3
449	20231211	132600	311913250	24050	24100	24100	24050	3
450	20231211	132500	311841050	24100	24100	24100	24100	0
451	20231211	132400	311841050	24100	24100	24100	24100	0
452	20231211	132300	311841050	24100	24100	24100	24100	1
453	20231211	132200	311816950	24000	24000	24000	24000	0
454	20231211	132100	311816950	24000	24000	24000	24000	72
455	20231211	132000	310088950	24000	24000	24000	24000	2
456	20231211	131900	310040950	24000	24000	24000	24000	13
457	20231211	131800	309728950	24000	24000	24000	24000	100
458	20231211	131700	307328950	24100	24100	24100	24100	0
459	20231211	131600	307328950	24100	24000	24100	24000	18
460	20231211	131500	306896850	24100	24100	24100	24100	0
461	20231211	131400	306896850	24100	24100	24100	24100	0
462	20231211	131300	306896850	24100	24100	24100	24100	1
463	20231211	131200	306872750	24000	24000	24000	24000	102
464	20231211	131100	304424750	24000	24000	24000	24000	14
465	20231211	131000	304088750	24100	24100	24100	24100	2
466	20231211	130900	304040550	24100	24100	24100	24100	11
467	20231211	130800	303775450	24100	24100	24100	24100	1
468	20231211	130700	303751350	24000	24100	24100	24000	21
469	20231211	130600	303247250	24100	24100	24100	24100	0
470	20231211	130500	303247250	24100	24100	24100	24100	0
471	20231211	130400	303247250	24100	24050	24100	24050	247
472	20231211	130300	297306850	24100	24100	24100	24100	1
473	20231211	130200	297282750	24050	24050	24050	24050	0
474	20231211	130100	297282750	24050	24050	24050	24050	45
475	20231211	130000	296200500	24100	24050	24100	24050	2
476	20231211	125900	296152350	24100	24100	24100	24100	0
477	20231211	125800	296152350	24100	24050	24100	24050	2
478	20231211	125700	296104200	24100	24100	24100	24100	0
479	20231211	125600	296104200	24100	24050	24100	24050	6
480	20231211	125500	295959750	24100	24100	24100	24100	0
481	20231211	125400	295959750	24100	24000	24100	24000	896
482	20231211	125300	274410150	24050	24050	24050	24050	124
483	20231211	125200	271427950	24050	24000	24050	24000	2
484	20231211	125100	271379900	24050	24050	24050	24050	4
485	20231211	125000	271283700	24050	24000	24050	24000	4
486	20231211	124900	271187600	24050	24050	24050	24050	0
487	20231211	124800	271187600	24050	24000	24050	24000	2
488	20231211	124700	271139550	24050	24050	24050	24050	11
489	20231211	124600	270875000	24000	24000	24000	24000	1
490	20231211	124500	270851000	24000	24000	24000	24000	10
491	20231211	124400	270611000	24000	24000	24000	24000	264
492	20231211	124300	264275000	24050	24050	24050	24050	0
493	20231211	124200	264275000	24050	24000	24050	24000	2
494	20231211	124100	264226950	24050	24050	24050	24050	0
495	20231211	124000	264226950	24050	24000	24050	24000	4
496	20231211	123900	264130900	24050	24050	24050	24050	1
497	20231211	123800	264106850	24050	24000	24050	24000	2
498	20231211	123700	264058800	24050	24050	24050	24050	1
499	20231211	123600	264034750	24000	24050	24050	24000	11
500	20231211	123500	263770250	24050	24050	24050	24050	0
501	20231211	123400	263770250	24050	24000	24050	24000	7
502	20231211	123300	263602150	24050	24050	24050	24050	1
503	20231211	123200	263578100	24000	24000	24000	24000	1
504	20231211	123100	263554100	24050	24050	24050	24050	0
505	20231211	123000	263554100	24050	24000	24050	24000	2
506	20231211	122900	263506050	24050	24050	24050	23950	5
507	20231211	122800	263386100	24000	24000	24000	24000	1
508	20231211	122700	263362100	24050	24050	24050	24050	1
509	20231211	122600	263338050	24000	24000	24000	24000	1
510	20231211	122500	263314050	24050	24050	24050	24000	50
511	20231211	122400	262113900	24000	24000	24000	24000	1
512	20231211	122300	262089900	24050	24050	24050	24050	1
513	20231211	122200	262065850	24000	23950	24050	23950	4
514	20231211	122100	261969900	24050	24000	24050	24000	2
515	20231211	122000	261921850	24050	24050	24050	24050	0
516	20231211	121900	261921850	24050	24000	24050	24000	13
517	20231211	121800	261609800	24050	24050	24050	24000	132
518	20231211	121700	258436700	24000	24000	24050	24000	52
519	20231211	121600	257188650	24050	24050	24050	24050	0
520	20231211	121500	257188650	24050	24000	24050	24000	2
521	20231211	121400	257140600	24050	23900	24050	23900	27
522	20231211	121300	256495000	24050	24000	24050	23900	16
523	20231211	121200	256111150	24050	24050	24050	24050	1
524	20231211	121100	256087100	23900	24000	24000	23900	10
525	20231211	121000	255848000	24050	24050	24050	24000	11
526	20231211	120900	255583900	24000	24000	24000	24000	1
527	20231211	120800	255559900	23950	23950	23950	23950	94
528	20231211	120700	253308600	24000	24000	24000	24000	1
529	20231211	120600	253284600	24000	24000	24000	24000	0
530	20231211	120500	253284600	24000	24000	24000	24000	1
531	20231211	120400	253260600	24050	24050	24050	24050	0
532	20231211	120300	253260600	24050	24000	24050	24000	14
533	20231211	120200	252924550	24050	24050	24050	24050	0
534	20231211	120100	252924550	24050	24000	24050	24000	2
535	20231211	120000	252876500	24050	23900	24050	23900	29
536	20231211	115900	252183250	24000	24000	24000	24000	14
537	20231211	115800	251847250	24050	23900	24050	23900	19
538	20231211	115700	251393000	24000	23950	24050	23950	158
539	20231211	115600	247604350	24000	24000	24050	23950	93
540	20231211	115500	245373200	24000	23850	24000	23850	28
541	20231211	115400	244702200	24000	23850	24050	23850	40
542	20231211	115300	243744850	24000	23850	24000	23850	12
543	20231211	115200	243457150	24000	23900	24000	23900	27
544	20231211	115100	242811050	24000	24000	24000	24000	10
545	20231211	115000	242571050	24000	24000	24000	23950	177
546	20231211	114900	238323950	24000	24050	24050	24000	14
547	20231211	114800	237987900	24000	24000	24000	24000	51
548	20231211	114700	236763900	24000	24000	24000	24000	34
549	20231211	114600	235947900	24000	24000	24000	23850	44
550	20231211	114500	234894600	23950	24000	24000	23950	54
551	20231211	114400	233598650	23950	24000	24000	23950	90
552	20231211	114300	231439600	24000	24000	24000	24000	13
553	20231211	114200	231127600	24000	24000	24000	23700	846
554	20231211	114100	210974950	24000	23900	24000	23900	48
555	20231211	114000	209826100	24000	24000	24000	23900	60
556	20231211	113900	208390600	24000	23950	24000	23900	42
557	20231211	113800	207383700	24000	24000	24000	24000	217
558	20231211	113700	202175700	24000	23950	24000	23950	86
559	20231211	113600	200115100	24000	24000	24000	24000	11
560	20231211	113500	199851100	24000	23950	24000	23950	34
561	20231211	113400	199036000	24000	24000	24000	24000	10
562	20231211	113300	198796000	24000	24000	24000	24000	26
563	20231211	113200	198172000	24000	24000	24000	24000	11
564	20231211	113100	197908000	23950	23950	24000	23950	42
565	20231211	113000	196901050	23950	24000	24000	23950	220
566	20231211	112900	191626800	23950	24000	24000	23950	27
567	20231211	112800	190979700	24000	24000	24000	24000	10
568	20231211	112700	190739700	24000	24000	24000	24000	27
569	20231211	112600	190091700	24000	24000	24000	24000	10
570	20231211	112500	189851700	23950	24000	24000	23950	29
571	20231211	112400	189156650	24000	24000	24000	24000	285
572	20231211	112300	182316650	24000	24000	24000	24000	39
573	20231211	112200	181380650	24000	24000	24000	24000	27
574	20231211	112100	180732650	24000	24000	24000	24000	9
575	20231211	112000	180516650	24000	24000	24000	24000	28
576	20231211	111900	179844650	24050	24000	24050	24000	11
577	20231211	111800	179580600	24000	24000	24000	24000	27
578	20231211	111700	178932600	24000	24000	24000	24000	20
579	20231211	111600	178452600	24050	24050	24050	24000	31
580	20231211	111500	177708400	24000	24000	24000	24000	20
581	20231211	111400	177228400	24000	24000	24000	24000	31
582	20231211	111300	176484400	24000	24000	24000	24000	20
583	20231211	111200	176004400	24000	24000	24000	24000	304
584	20231211	111100	168708400	24000	24000	24000	24000	12
585	20231211	111000	168420400	24000	24000	24000	24000	27
586	20231211	110900	167772400	24050	24050	24050	24000	4
587	20231211	110800	167676250	24050	24050	24100	24050	28
588	20231211	110700	167002800	24100	24050	24100	24050	10
589	20231211	110600	166762250	24050	24050	24050	24050	27
590	20231211	110500	166112900	24050	24050	24050	24050	19
591	20231211	110400	165655950	24050	24100	24100	24050	11
592	20231211	110300	165391300	24100	24100	24100	24100	7
593	20231211	110200	165222600	24100	24050	24100	24050	25
594	20231211	110100	164620450	24050	24100	24100	24050	30
595	20231211	110000	163898850	24100	24150	24150	24100	40
596	20231211	105900	162934800	24150	24150	24150	24150	0
597	20231211	105800	162934800	24150	24150	24150	24150	1
598	20231211	105700	162910650	24150	24150	24150	24150	2
599	20231211	105600	162862350	24100	24100	24100	24100	94
600	20231211	105500	160596950	24150	24150	24150	24150	1
601	20231211	105400	160572800	24150	24150	24150	24150	0
602	20231211	105300	160572800	24150	24150	24150	24150	4
603	20231211	105200	160476200	24150	24150	24150	24150	0
604	20231211	105100	160476200	24150	24150	24150	24150	2
605	20231211	105000	160427900	24150	24100	24150	24100	36
606	20231211	104900	159560150	24150	24150	24150	24150	1
607	20231211	104800	159536000	24100	24100	24100	24100	17
608	20231211	104700	159126300	24100	24100	24150	24100	35
609	20231211	104600	158282750	24150	24150	24150	24150	5
610	20231211	104500	158162000	24150	24150	24150	24150	12
611	20231211	104400	157872200	24150	24150	24150	24150	0
612	20231211	104300	157872200	24150	24150	24150	24150	10
613	20231211	104200	157630700	24150	24100	24150	24100	5
614	20231211	104100	157510150	24100	24150	24150	24100	2
615	20231211	104000	157461900	24100	24100	24100	24100	0
616	20231211	103900	157461900	24100	24150	24150	24100	80
617	20231211	103800	155533850	24150	24150	24150	24150	58
618	20231211	103700	154133150	24100	24100	24100	24100	10
619	20231211	103600	153892150	24100	24100	24100	24100	400
620	20231211	103500	144252150	24100	24150	24150	24100	114
621	20231211	103400	141504200	24150	24150	24150	24150	4
622	20231211	103300	141407600	24150	24150	24200	24150	251
623	20231211	103200	135345850	24150	24150	24150	24150	17
624	20231211	103100	134935300	24200	24200	24200	24200	2
625	20231211	103000	134886900	24200	24200	24200	24150	7
626	20231211	102900	134717550	24150	24150	24150	24150	0
627	20231211	102800	134717550	24150	24150	24150	24150	29
628	20231211	102700	134017200	24150	24150	24150	24150	13
629	20231211	102600	133703250	24200	24200	24200	24200	0
630	20231211	102500	133703250	24200	24200	24200	24200	13
631	20231211	102400	133388650	24150	24150	24150	24150	79
632	20231211	102300	131480800	24150	24150	24150	24150	11
633	20231211	102200	131215150	24150	24150	24150	24150	1
634	20231211	102100	131191000	24150	24150	24150	24150	21
635	20231211	102000	130683850	24150	24150	24150	24150	10
636	20231211	101900	130442350	24150	24150	24150	24150	1
637	20231211	101800	130418200	24150	24100	24150	24100	42
638	20231211	101700	129405950	24100	24100	24100	24100	10
639	20231211	101600	129164950	24100	24100	24100	24100	17
640	20231211	101500	128755250	24100	24100	24100	24100	15
641	20231211	101400	128393750	24100	24100	24100	24100	0
642	20231211	101300	128393750	24100	24150	24150	24100	9
643	20231211	101200	128176800	24150	24100	24150	24100	6
644	20231211	101100	128032000	24100	24100	24100	24100	137
645	20231211	101000	124730300	24150	24150	24150	24150	59
646	20231211	100900	123305450	24150	24150	24150	24150	171
647	20231211	100800	119175800	24150	24200	24200	24150	65
648	20231211	100700	117603900	24200	24200	24200	24200	0
649	20231211	100600	117603900	24200	24200	24200	24200	0
650	20231211	100500	117603900	24200	24200	24200	24200	0
651	20231211	100400	117603900	24200	24200	24200	24200	0
652	20231211	100300	117603900	24200	24200	24200	24200	0
653	20231211	100200	117603900	24200	24250	24250	24200	183
654	20231211	100100	113175100	24200	24200	24200	24200	0
655	20231211	100000	113175100	24200	24200	24200	24200	8
656	20231211	095900	112981500	24250	24250	24250	24250	4
657	20231211	095800	112884500	24250	24300	24300	24250	299
658	20231211	095700	105619900	24300	24300	24300	24300	14
659	20231211	095600	105279700	24300	24300	24300	24300	12
660	20231211	095500	104988100	24300	24300	24300	24300	10
661	20231211	095400	104745100	24350	24350	24350	24350	1
662	20231211	095300	104720750	24300	24350	24350	24300	2
663	20231211	095200	104672100	24300	24300	24300	24300	37
664	20231211	095100	103773000	24300	24350	24350	24300	3
665	20231211	095000	103700050	24350	24350	24350	24350	123
666	20231211	094900	100705000	24300	24300	24300	24300	0
667	20231211	094800	100705000	24300	24300	24300	24300	7
668	20231211	094700	100534900	24350	24300	24350	24300	11
669	20231211	094600	100267300	24300	24300	24300	24300	23
670	20231211	094500	99708400	24250	24300	24300	24250	30
671	20231211	094400	98980400	24300	24300	24300	24300	0
672	20231211	094300	98980400	24300	24300	24300	24300	36
673	20231211	094200	98105600	24300	24300	24300	24300	17
674	20231211	094100	97692500	24300	24300	24300	24300	14
675	20231211	094000	97352300	24300	24350	24350	24300	12
676	20231211	093900	97060600	24350	24350	24350	24350	27
677	20231211	093800	96403150	24350	24350	24350	24350	3
678	20231211	093700	96330100	24350	24350	24350	24350	0
679	20231211	093600	96330100	24350	24350	24350	24350	3
680	20231211	093500	96257050	24300	24300	24300	24300	70
681	20231211	093400	94556050	24350	24350	24350	24350	1
682	20231211	093300	94531700	24350	24350	24350	24350	14
683	20231211	093200	94190800	24350	24350	24350	24350	8
684	20231211	093100	93996000	24350	24400	24400	24350	473
685	20231211	093000	82470050	24400	24400	24400	24400	132
686	20231211	092900	79249250	24400	24400	24400	24400	31
687	20231211	092800	78492850	24400	24400	24400	24350	56
688	20231211	092700	77128950	24400	24400	24400	24350	118
689	20231211	092600	74249800	24400	24400	24400	24400	66
690	20231211	092500	72639400	24400	24400	24400	24350	4
691	20231211	092400	72541850	24400	24400	24400	24400	52
692	20231211	092300	71273050	24400	24400	24400	24400	63
693	20231211	092200	69735850	24400	24400	24400	24400	13
694	20231211	092100	69418650	24400	24450	24450	24400	8
695	20231211	092000	69223300	24450	24400	24450	24400	4
696	20231211	091900	69125600	24450	24400	24450	24350	5
697	20231211	091800	69003550	24450	24400	24450	24350	129
698	20231211	091700	65856000	24450	24450	24450	24400	16
699	20231211	091600	65464850	24450	24450	24450	24400	88
700	20231211	091500	63316000	24400	24400	24450	24400	60
701	20231211	091400	61851350	24450	24400	24450	24400	52
702	20231211	091300	60580000	24450	24350	24450	24350	445
703	20231211	091200	49720150	24350	24350	24350	24350	110
704	20231211	091100	47041650	24400	24400	24400	24400	14
705	20231211	091000	46700050	24400	24350	24400	24350	178
706	20231211	090900	42365200	24400	24350	24400	24350	185
707	20231211	090800	37856500	24350	24300	24350	24300	36
708	20231211	090700	36979950	24300	24350	24350	24300	35
709	20231211	090600	36127750	24200	24200	24200	24200	11
710	20231211	090500	35861550	24350	24200	24350	24200	170
711	20231211	090400	31746200	24350	24350	24400	24300	41
712	20231211	090300	30747900	24400	24200	24400	24200	137
713	20231211	090200	27426650	24200	24350	24400	24200	277
714	20231211	090100	20679300	24350	24350	24350	24350	3
715	20231211	090000	20606250	24250	24250	24350	24200	850