KissMeData/408900/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	212200	320472650	24750	24750	24750	24750	353
3	20231214	212100	320472650	24750	24750	24750	24750	0
4	20231214	212000	320472650	24750	24750	24750	24750	0
5	20231214	211900	320472650	24750	24750	24750	24750	0
6	20231214	211800	320472650	24750	24750	24750	24750	0
7	20231214	211700	320472650	24750	24750	24750	24750	0
8	20231214	211600	320472650	24750	24750	24750	24750	0
9	20231214	211500	320472650	24750	24750	24750	24750	0
10	20231214	211400	320472650	24750	24750	24750	24750	0
11	20231214	211300	320472650	24750	24750	24750	24750	0
12	20231214	211200	320472650	24750	24750	24750	24750	0
13	20231214	211100	320472650	24750	24750	24750	24750	0
14	20231214	211000	320472650	24750	24750	24750	24750	0
15	20231214	210900	320472650	24750	24750	24750	24750	0
16	20231214	210800	320472650	24750	24750	24750	24750	0
17	20231214	210700	320472650	24750	24750	24750	24750	0
18	20231214	210600	320472650	24750	24750	24750	24750	0
19	20231214	210500	320472650	24750	24750	24750	24750	0
20	20231214	210400	320472650	24750	24750	24750	24750	0
21	20231214	210300	320472650	24750	24750	24750	24750	0
22	20231214	210200	320472650	24750	24750	24750	24750	0
23	20231214	210100	320472650	24750	24750	24750	24750	0
24	20231214	210000	320472650	24750	24750	24750	24750	0
25	20231214	205900	320472650	24750	24750	24750	24750	0
26	20231214	205800	320472650	24750	24750	24750	24750	0
27	20231214	205700	320472650	24750	24750	24750	24750	0
28	20231214	205600	320472650	24750	24750	24750	24750	0
29	20231214	205500	320472650	24750	24750	24750	24750	0
30	20231214	205400	320472650	24750	24750	24750	24750	0
31	20231214	205300	320472650	24750	24750	24750	24750	0
32	20231214	205200	320472650	24750	24750	24750	24750	353
33	20231214	205100	320472650	24750	24750	24750	24750	0
34	20231214	205000	320472650	24750	24750	24750	24750	0
35	20231214	204900	320472650	24750	24750	24750	24750	0
36	20231214	204800	320472650	24750	24750	24750	24750	0
37	20231214	204700	320472650	24750	24750	24750	24750	0
38	20231214	204600	320472650	24750	24750	24750	24750	0
39	20231214	204500	320472650	24750	24750	24750	24750	0
40	20231214	204400	320472650	24750	24750	24750	24750	0
41	20231214	204300	320472650	24750	24750	24750	24750	0
42	20231214	204200	320472650	24750	24750	24750	24750	0
43	20231214	204100	320472650	24750	24750	24750	24750	0
44	20231214	204000	320472650	24750	24750	24750	24750	0
45	20231214	203900	320472650	24750	24750	24750	24750	0
46	20231214	203800	320472650	24750	24750	24750	24750	0
47	20231214	203700	320472650	24750	24750	24750	24750	0
48	20231214	203600	320472650	24750	24750	24750	24750	0
49	20231214	203500	320472650	24750	24750	24750	24750	0
50	20231214	203400	320472650	24750	24750	24750	24750	0
51	20231214	203300	320472650	24750	24750	24750	24750	0
52	20231214	203200	320472650	24750	24750	24750	24750	0
53	20231214	203100	320472650	24750	24750	24750	24750	0
54	20231214	203000	320472650	24750	24750	24750	24750	0
55	20231214	202900	320472650	24750	24750	24750	24750	0
56	20231214	202800	320472650	24750	24750	24750	24750	0
57	20231214	202700	320472650	24750	24750	24750	24750	0
58	20231214	202600	320472650	24750	24750	24750	24750	0
59	20231214	202500	320472650	24750	24750	24750	24750	0
60	20231214	202400	320472650	24750	24750	24750	24750	0
61	20231214	202300	320472650	24750	24750	24750	24750	0
62	20231214	202200	320472650	24750	24750	24750	24750	353
63	20231214	202100	320472650	24750	24750	24750	24750	0
64	20231214	202000	320472650	24750	24750	24750	24750	0
65	20231214	201900	320472650	24750	24750	24750	24750	0
66	20231214	201800	320472650	24750	24750	24750	24750	0
67	20231214	201700	320472650	24750	24750	24750	24750	0
68	20231214	201600	320472650	24750	24750	24750	24750	0
69	20231214	201500	320472650	24750	24750	24750	24750	0
70	20231214	201400	320472650	24750	24750	24750	24750	0
71	20231214	201300	320472650	24750	24750	24750	24750	0
72	20231214	201200	320472650	24750	24750	24750	24750	0
73	20231214	201100	320472650	24750	24750	24750	24750	0
74	20231214	201000	320472650	24750	24750	24750	24750	0
75	20231214	200900	320472650	24750	24750	24750	24750	0
76	20231214	200800	320472650	24750	24750	24750	24750	0
77	20231214	200700	320472650	24750	24750	24750	24750	0
78	20231214	200600	320472650	24750	24750	24750	24750	0
79	20231214	200500	320472650	24750	24750	24750	24750	0
80	20231214	200400	320472650	24750	24750	24750	24750	0
81	20231214	200300	320472650	24750	24750	24750	24750	0
82	20231214	200200	320472650	24750	24750	24750	24750	0
83	20231214	200100	320472650	24750	24750	24750	24750	0
84	20231214	200000	320472650	24750	24750	24750	24750	0
85	20231214	195900	320472650	24750	24750	24750	24750	0
86	20231214	195800	320472650	24750	24750	24750	24750	0
87	20231214	195700	320472650	24750	24750	24750	24750	0
88	20231214	195600	320472650	24750	24750	24750	24750	0
89	20231214	195500	320472650	24750	24750	24750	24750	0
90	20231214	195400	320472650	24750	24750	24750	24750	0
91	20231214	195300	320472650	24750	24750	24750	24750	0
92	20231214	195200	320472650	24750	24750	24750	24750	353
93	20231214	195100	320472650	24750	24750	24750	24750	0
94	20231214	195000	320472650	24750	24750	24750	24750	0
95	20231214	194900	320472650	24750	24750	24750	24750	0
96	20231214	194800	320472650	24750	24750	24750	24750	0
97	20231214	194700	320472650	24750	24750	24750	24750	0
98	20231214	194600	320472650	24750	24750	24750	24750	0
99	20231214	194500	320472650	24750	24750	24750	24750	0
100	20231214	194400	320472650	24750	24750	24750	24750	0
101	20231214	194300	320472650	24750	24750	24750	24750	0
102	20231214	194200	320472650	24750	24750	24750	24750	0
103	20231214	194100	320472650	24750	24750	24750	24750	0
104	20231214	194000	320472650	24750	24750	24750	24750	0
105	20231214	193900	320472650	24750	24750	24750	24750	0
106	20231214	193800	320472650	24750	24750	24750	24750	0
107	20231214	193700	320472650	24750	24750	24750	24750	0
108	20231214	193600	320472650	24750	24750	24750	24750	0
109	20231214	193500	320472650	24750	24750	24750	24750	0
110	20231214	193400	320472650	24750	24750	24750	24750	0
111	20231214	193300	320472650	24750	24750	24750	24750	0
112	20231214	193200	320472650	24750	24750	24750	24750	0
113	20231214	193100	320472650	24750	24750	24750	24750	0
114	20231214	193000	320472650	24750	24750	24750	24750	0
115	20231214	192900	320472650	24750	24750	24750	24750	0
116	20231214	192800	320472650	24750	24750	24750	24750	0
117	20231214	192700	320472650	24750	24750	24750	24750	0
118	20231214	192600	320472650	24750	24750	24750	24750	0
119	20231214	192500	320472650	24750	24750	24750	24750	0
120	20231214	192400	320472650	24750	24750	24750	24750	0
121	20231214	192300	320472650	24750	24750	24750	24750	0
122	20231214	192200	320472650	24750	24750	24750	24750	353
123	20231214	192100	320472650	24750	24750	24750	24750	0
124	20231214	192000	320472650	24750	24750	24750	24750	0
125	20231214	191900	320472650	24750	24750	24750	24750	0
126	20231214	191800	320472650	24750	24750	24750	24750	0
127	20231214	191700	320472650	24750	24750	24750	24750	0
128	20231214	191600	320472650	24750	24750	24750	24750	0
129	20231214	191500	320472650	24750	24750	24750	24750	0
130	20231214	191400	320472650	24750	24750	24750	24750	0
131	20231214	191300	320472650	24750	24750	24750	24750	0
132	20231214	191200	320472650	24750	24750	24750	24750	0
133	20231214	191100	320472650	24750	24750	24750	24750	0
134	20231214	191000	320472650	24750	24750	24750	24750	0
135	20231214	190900	320472650	24750	24750	24750	24750	0
136	20231214	190800	320472650	24750	24750	24750	24750	0
137	20231214	190700	320472650	24750	24750	24750	24750	0
138	20231214	190600	320472650	24750	24750	24750	24750	0
139	20231214	190500	320472650	24750	24750	24750	24750	0
140	20231214	190400	320472650	24750	24750	24750	24750	0
141	20231214	190300	320472650	24750	24750	24750	24750	0
142	20231214	190200	320472650	24750	24750	24750	24750	0
143	20231214	190100	320472650	24750	24750	24750	24750	0
144	20231214	190000	320472650	24750	24750	24750	24750	0
145	20231214	185900	320472650	24750	24750	24750	24750	0
146	20231214	185800	320472650	24750	24750	24750	24750	0
147	20231214	185700	320472650	24750	24750	24750	24750	0
148	20231214	185600	320472650	24750	24750	24750	24750	0
149	20231214	185500	320472650	24750	24750	24750	24750	0
150	20231214	185400	320472650	24750	24750	24750	24750	0
151	20231214	185300	320472650	24750	24750	24750	24750	0
152	20231214	185200	320472650	24750	24750	24750	24750	353
153	20231214	185100	320472650	24750	24750	24750	24750	0
154	20231214	185000	320472650	24750	24750	24750	24750	0
155	20231214	184900	320472650	24750	24750	24750	24750	0
156	20231214	184800	320472650	24750	24750	24750	24750	0
157	20231214	184700	320472650	24750	24750	24750	24750	0
158	20231214	184600	320472650	24750	24750	24750	24750	0
159	20231214	184500	320472650	24750	24750	24750	24750	0
160	20231214	184400	320472650	24750	24750	24750	24750	0
161	20231214	184300	320472650	24750	24750	24750	24750	0
162	20231214	184200	320472650	24750	24750	24750	24750	0
163	20231214	184100	320472650	24750	24750	24750	24750	0
164	20231214	184000	320472650	24750	24750	24750	24750	0
165	20231214	183900	320472650	24750	24750	24750	24750	0
166	20231214	183800	320472650	24750	24750	24750	24750	0
167	20231214	183700	320472650	24750	24750	24750	24750	0
168	20231214	183600	320472650	24750	24750	24750	24750	0
169	20231214	183500	320472650	24750	24750	24750	24750	0
170	20231214	183400	320472650	24750	24750	24750	24750	0
171	20231214	183300	320472650	24750	24750	24750	24750	0
172	20231214	183200	320472650	24750	24750	24750	24750	0
173	20231214	183100	320472650	24750	24750	24750	24750	0
174	20231214	183000	320472650	24750	24750	24750	24750	0
175	20231214	182900	320472650	24750	24750	24750	24750	0
176	20231214	182800	320472650	24750	24750	24750	24750	0
177	20231214	182700	320472650	24750	24750	24750	24750	0
178	20231214	182600	320472650	24750	24750	24750	24750	0
179	20231214	182500	320472650	24750	24750	24750	24750	0
180	20231214	182400	320472650	24750	24750	24750	24750	0
181	20231214	182300	320472650	24750	24750	24750	24750	0
182	20231214	182200	320472650	24750	24750	24750	24750	353
183	20231214	182100	320472650	24750	24750	24750	24750	0
184	20231214	182000	320472650	24750	24750	24750	24750	0
185	20231214	181900	320472650	24750	24750	24750	24750	0
186	20231214	181800	320472650	24750	24750	24750	24750	0
187	20231214	181700	320472650	24750	24750	24750	24750	0
188	20231214	181600	320472650	24750	24750	24750	24750	0
189	20231214	181500	320472650	24750	24750	24750	24750	0
190	20231214	181400	320472650	24750	24750	24750	24750	0
191	20231214	181300	320472650	24750	24750	24750	24750	0
192	20231214	181200	320472650	24750	24750	24750	24750	0
193	20231214	181100	320472650	24750	24750	24750	24750	0
194	20231214	181000	320472650	24750	24750	24750	24750	0
195	20231214	180900	320472650	24750	24750	24750	24750	0
196	20231214	180800	320472650	24750	24750	24750	24750	0
197	20231214	180700	320472650	24750	24750	24750	24750	0
198	20231214	180600	320472650	24750	24750	24750	24750	0
199	20231214	180500	320472650	24750	24750	24750	24750	0
200	20231214	180400	320472650	24750	24750	24750	24750	0
201	20231214	180300	320472650	24750	24750	24750	24750	0
202	20231214	180200	320472650	24750	24750	24750	24750	0
203	20231214	180100	320472650	24750	24750	24750	24750	0
204	20231214	180000	320472650	24750	24750	24750	24750	0
205	20231214	175900	320472650	24750	24750	24750	24750	0
206	20231214	175800	320472650	24750	24750	24750	24750	0
207	20231214	175700	320472650	24750	24750	24750	24750	0
208	20231214	175600	320472650	24750	24750	24750	24750	0
209	20231214	175500	320472650	24750	24750	24750	24750	0
210	20231214	175400	320472650	24750	24750	24750	24750	0
211	20231214	175300	320472650	24750	24750	24750	24750	0
212	20231214	175200	320472650	24750	24750	24750	24750	353
213	20231214	175100	320472650	24750	24750	24750	24750	0
214	20231214	175000	320472650	24750	24750	24750	24750	0
215	20231214	174900	320472650	24750	24750	24750	24750	0
216	20231214	174800	320472650	24750	24750	24750	24750	0
217	20231214	174700	320472650	24750	24750	24750	24750	0
218	20231214	174600	320472650	24750	24750	24750	24750	0
219	20231214	174500	320472650	24750	24750	24750	24750	0
220	20231214	174400	320472650	24750	24750	24750	24750	0
221	20231214	174300	320472650	24750	24750	24750	24750	0
222	20231214	174200	320472650	24750	24750	24750	24750	0
223	20231214	174100	320472650	24750	24750	24750	24750	0
224	20231214	174000	320472650	24750	24750	24750	24750	0
225	20231214	173900	320472650	24750	24750	24750	24750	0
226	20231214	173800	320472650	24750	24750	24750	24750	0
227	20231214	173700	320472650	24750	24750	24750	24750	0
228	20231214	173600	320472650	24750	24750	24750	24750	0
229	20231214	173500	320472650	24750	24750	24750	24750	0
230	20231214	173400	320472650	24750	24750	24750	24750	0
231	20231214	173300	320472650	24750	24750	24750	24750	0
232	20231214	173200	320472650	24750	24750	24750	24750	0
233	20231214	173100	320472650	24750	24750	24750	24750	0
234	20231214	173000	320472650	24750	24750	24750	24750	0
235	20231214	172900	320472650	24750	24750	24750	24750	0
236	20231214	172800	320472650	24750	24750	24750	24750	0
237	20231214	172700	320472650	24750	24750	24750	24750	0
238	20231214	172600	320472650	24750	24750	24750	24750	0
239	20231214	172500	320472650	24750	24750	24750	24750	0
240	20231214	172400	320472650	24750	24750	24750	24750	0
241	20231214	172300	320472650	24750	24750	24750	24750	0
242	20231214	172200	320472650	24750	24750	24750	24750	353
243	20231214	172100	320472650	24750	24750	24750	24750	0
244	20231214	172000	320472650	24750	24750	24750	24750	0
245	20231214	171900	320472650	24750	24750	24750	24750	0
246	20231214	171800	320472650	24750	24750	24750	24750	0
247	20231214	171700	320472650	24750	24750	24750	24750	0
248	20231214	171600	320472650	24750	24750	24750	24750	0
249	20231214	171500	320472650	24750	24750	24750	24750	0
250	20231214	171400	320472650	24750	24750	24750	24750	0
251	20231214	171300	320472650	24750	24750	24750	24750	0
252	20231214	171200	320472650	24750	24750	24750	24750	0
253	20231214	171100	320472650	24750	24750	24750	24750	0
254	20231214	171000	320472650	24750	24750	24750	24750	0
255	20231214	170900	320472650	24750	24750	24750	24750	0
256	20231214	170800	320472650	24750	24750	24750	24750	0
257	20231214	170700	320472650	24750	24750	24750	24750	0
258	20231214	170600	320472650	24750	24750	24750	24750	0
259	20231214	170500	320472650	24750	24750	24750	24750	0
260	20231214	170400	320472650	24750	24750	24750	24750	0
261	20231214	170300	320472650	24750	24750	24750	24750	0
262	20231214	170200	320472650	24750	24750	24750	24750	0
263	20231214	170100	320472650	24750	24750	24750	24750	0
264	20231214	170000	320472650	24750	24750	24750	24750	0
265	20231214	165900	320472650	24750	24750	24750	24750	0
266	20231214	165800	320472650	24750	24750	24750	24750	0
267	20231214	165700	320472650	24750	24750	24750	24750	0
268	20231214	165600	320472650	24750	24750	24750	24750	0
269	20231214	165500	320472650	24750	24750	24750	24750	0
270	20231214	165400	320472650	24750	24750	24750	24750	0
271	20231214	165300	320472650	24750	24750	24750	24750	0
272	20231214	165200	320472650	24750	24750	24750	24750	353
273	20231214	165100	320472650	24750	24750	24750	24750	0
274	20231214	165000	320472650	24750	24750	24750	24750	0
275	20231214	164900	320472650	24750	24750	24750	24750	0
276	20231214	164800	320472650	24750	24750	24750	24750	0
277	20231214	164700	320472650	24750	24750	24750	24750	0
278	20231214	164600	320472650	24750	24750	24750	24750	0
279	20231214	164500	320472650	24750	24750	24750	24750	0
280	20231214	164400	320472650	24750	24750	24750	24750	0
281	20231214	164300	320472650	24750	24750	24750	24750	0
282	20231214	164200	320472650	24750	24750	24750	24750	0
283	20231214	164100	320472650	24750	24750	24750	24750	0
284	20231214	164000	320472650	24750	24750	24750	24750	0
285	20231214	163900	320472650	24750	24750	24750	24750	0
286	20231214	163800	320472650	24750	24750	24750	24750	0
287	20231214	163700	320472650	24750	24750	24750	24750	0
288	20231214	163600	320472650	24750	24750	24750	24750	0
289	20231214	163500	320472650	24750	24750	24750	24750	0
290	20231214	163400	320472650	24750	24750	24750	24750	0
291	20231214	163300	320472650	24750	24750	24750	24750	0
292	20231214	163200	320472650	24750	24750	24750	24750	0
293	20231214	163100	320472650	24750	24750	24750	24750	0
294	20231214	163000	320472650	24750	24750	24750	24750	0
295	20231214	162900	320472650	24750	24750	24750	24750	0
296	20231214	162800	320472650	24750	24750	24750	24750	0
297	20231214	162700	320472650	24750	24750	24750	24750	0
298	20231214	162600	320472650	24750	24750	24750	24750	0
299	20231214	162500	320472650	24750	24750	24750	24750	0
300	20231214	162400	320472650	24750	24750	24750	24750	0
301	20231214	162300	320472650	24750	24750	24750	24750	0
302	20231214	162200	320472650	24750	24750	24750	24750	353
303	20231214	162100	320472650	24750	24750	24750	24750	0
304	20231214	162000	320472650	24750	24750	24750	24750	0
305	20231214	161900	320472650	24750	24750	24750	24750	0
306	20231214	161800	320472650	24750	24750	24750	24750	0
307	20231214	161700	320472650	24750	24750	24750	24750	0
308	20231214	161600	320472650	24750	24750	24750	24750	0
309	20231214	161500	320472650	24750	24750	24750	24750	0
310	20231214	161400	320472650	24750	24750	24750	24750	0
311	20231214	161300	320472650	24750	24750	24750	24750	0
312	20231214	161200	320472650	24750	24750	24750	24750	0
313	20231214	161100	320472650	24750	24750	24750	24750	0
314	20231214	161000	320472650	24750	24750	24750	24750	0
315	20231214	160900	320472650	24750	24750	24750	24750	0
316	20231214	160800	320472650	24750	24750	24750	24750	0
317	20231214	160700	320472650	24750	24750	24750	24750	0
318	20231214	160600	320472650	24750	24750	24750	24750	0
319	20231214	160500	320472650	24750	24750	24750	24750	0
320	20231214	160400	320472650	24750	24750	24750	24750	0
321	20231214	160300	320472650	24750	24750	24750	24750	0
322	20231214	160200	320472650	24750	24750	24750	24750	0
323	20231214	160100	320472650	24750	24750	24750	24750	0
324	20231214	160000	320472650	24750	24750	24750	24750	0
325	20231214	155900	320472650	24750	24750	24750	24750	0
326	20231214	155800	320472650	24750	24750	24750	24750	0
327	20231214	155700	320472650	24750	24750	24750	24750	0
328	20231214	155600	320472650	24750	24750	24750	24750	0
329	20231214	155500	320472650	24750	24750	24750	24750	0
330	20231214	155400	320472650	24750	24750	24750	24750	0
331	20231214	155300	320472650	24750	24750	24750	24750	0
332	20231214	155200	320472650	24750	24750	24750	24750	353
333	20231214	155100	320472650	24750	24750	24750	24750	0
334	20231214	155000	320472650	24750	24750	24750	24750	0
335	20231214	154900	320472650	24750	24750	24750	24750	0
336	20231214	154800	320472650	24750	24750	24750	24750	0
337	20231214	154700	320472650	24750	24750	24750	24750	0
338	20231214	154600	320472650	24750	24750	24750	24750	0
339	20231214	154500	320472650	24750	24750	24750	24750	0
340	20231214	154400	320472650	24750	24750	24750	24750	0
341	20231214	154300	320472650	24750	24750	24750	24750	0
342	20231214	154200	320472650	24750	24750	24750	24750	0
343	20231214	154100	320472650	24750	24750	24750	24750	0
344	20231214	154000	320472650	24750	24750	24750	24750	0
345	20231214	153900	320472650	24750	24750	24750	24750	0
346	20231214	153800	320472650	24750	24750	24750	24750	0
347	20231214	153700	320472650	24750	24750	24750	24750	0
348	20231214	153600	320472650	24750	24750	24750	24750	0
349	20231214	153500	320472650	24750	24750	24750	24750	0
350	20231214	153400	320472650	24750	24750	24750	24750	0
351	20231214	153300	320472650	24750	24750	24750	24750	0
352	20231214	153200	320472650	24750	24750	24750	24750	0
353	20231214	153100	320472650	24750	24750	24750	24750	0
354	20231214	153000	320472650	24750	24750	24750	24750	353
355	20231214	152900	311735900	24650	24650	24650	24650	0
356	20231214	152800	311735900	24650	24650	24650	24650	0
357	20231214	152700	311735900	24650	24650	24650	24650	0
358	20231214	152600	311735900	24650	24650	24650	24650	0
359	20231214	152500	311735900	24650	24650	24650	24650	0
360	20231214	152400	311735900	24650	24650	24650	24650	0
361	20231214	152300	311735900	24650	24650	24650	24650	0
362	20231214	152200	311735900	24650	24650	24650	24650	0
363	20231214	152100	311735900	24650	24650	24650	24650	0
364	20231214	152000	311735900	24650	24650	24650	24650	0
365	20231214	151900	311735900	24650	24650	24650	24650	20
366	20231214	151800	311242900	24600	24600	24600	24600	51
367	20231214	151700	309988300	24600	24600	24600	24600	1000
368	20231214	151600	285388300	24600	24600	24600	24600	7
369	20231214	151500	285216100	24600	24700	24700	24600	163
370	20231214	151400	281191400	24700	24700	24700	24700	12
371	20231214	151300	280895000	24750	24750	24750	24750	0
372	20231214	151200	280895000	24750	24750	24750	24750	201
373	20231214	151100	275920250	24750	24700	24750	24700	29
374	20231214	151000	275203550	24700	24700	24700	24700	0
375	20231214	150900	275203550	24700	24700	24700	24700	0
376	20231214	150800	275203550	24700	24700	24700	24700	12
377	20231214	150700	274907150	24700	24700	24700	24700	0
378	20231214	150600	274907150	24700	24700	24700	24700	33
379	20231214	150500	274092050	24700	24700	24700	24700	0
380	20231214	150400	274092050	24700	24700	24700	24700	23
381	20231214	150300	273523950	24700	24700	24700	24700	30
382	20231214	150200	272782950	24700	24700	24700	24700	0
383	20231214	150100	272782950	24700	24700	24700	24700	0
384	20231214	150000	272782950	24700	24700	24700	24700	0
385	20231214	145900	272782950	24700	24700	24700	24700	20
386	20231214	145800	272288950	24700	24700	24700	24700	31
387	20231214	145700	271523250	24750	24750	24750	24750	2
388	20231214	145600	271473750	24850	24850	24850	24850	2
389	20231214	145500	271424050	24700	24700	24700	24700	0
390	20231214	145400	271424050	24700	24700	24700	24700	17
391	20231214	145300	271004150	24700	24700	24700	24700	0
392	20231214	145200	271004150	24700	24700	24700	24700	0
393	20231214	145100	271004150	24700	24700	24700	24700	0
394	20231214	145000	271004150	24700	24700	24700	24700	14
395	20231214	144900	270658350	24850	24850	24850	24850	0
396	20231214	144800	270658350	24850	24850	24850	24850	0
397	20231214	144700	270658350	24850	24850	24850	24850	12
398	20231214	144600	270360150	24700	24750	24750	24700	250
399	20231214	144500	264180650	24800	24800	24800	24800	0
400	20231214	144400	264180650	24800	24800	24800	24800	1
401	20231214	144300	264155850	24750	24750	24750	24750	0
402	20231214	144200	264155850	24750	24750	24750	24750	250
403	20231214	144100	257968350	24750	24750	24750	24750	70
404	20231214	144000	256235850	24850	24850	24850	24850	0
405	20231214	143900	256235850	24850	24850	24850	24850	0
406	20231214	143800	256235850	24850	24850	24850	24850	0
407	20231214	143700	256235850	24850	24850	24850	24850	0
408	20231214	143600	256235850	24850	24850	24850	24850	0
409	20231214	143500	256235850	24850	24850	24850	24850	0
410	20231214	143400	256235850	24850	24850	24850	24850	0
411	20231214	143300	256235850	24850	24850	24850	24850	0
412	20231214	143200	256235850	24850	24850	24850	24850	0
413	20231214	143100	256235850	24850	24850	24850	24850	0
414	20231214	143000	256235850	24850	24850	24850	24850	0
415	20231214	142900	256235850	24850	24900	24900	24850	103
416	20231214	142800	253675000	24900	24900	24900	24900	0
417	20231214	142700	253675000	24900	24900	24900	24900	0
418	20231214	142600	253675000	24900	24900	24900	24900	0
419	20231214	142500	253675000	24900	24950	25100	24900	270
420	20231214	142400	246925850	24950	24950	24950	24950	0
421	20231214	142300	246925850	24950	24950	24950	24950	23
422	20231214	142200	246352000	24900	24900	24900	24900	0
423	20231214	142100	246352000	24900	24900	24900	24900	0
424	20231214	142000	246352000	24900	24900	24900	24900	0
425	20231214	141900	246352000	24900	24900	24900	24900	0
426	20231214	141800	246352000	24900	24900	24900	24900	225
427	20231214	141700	240749500	24900	24900	24900	24900	45
428	20231214	141600	239629000	24900	24900	24900	24900	50
429	20231214	141500	238384000	24950	24950	24950	24950	0
430	20231214	141400	238384000	24950	24950	24950	24950	0
431	20231214	141300	238384000	24950	24950	24950	24950	30
432	20231214	141200	237635500	24900	24900	24900	24900	0
433	20231214	141100	237635500	24900	24900	24900	24900	1
434	20231214	141000	237610600	24900	24900	24900	24900	0
435	20231214	140900	237610600	24900	24950	24950	24900	58
436	20231214	140800	236165200	24950	24850	24950	24850	182
437	20231214	140700	231638400	24850	24850	24850	24850	35
438	20231214	140600	230768650	24850	24850	24850	24850	0
439	20231214	140500	230768650	24850	24800	24850	24800	207
440	20231214	140400	225634100	24750	24750	24750	24750	100
441	20231214	140300	223159100	24750	24750	24750	24750	0
442	20231214	140200	223159100	24750	24750	24750	24750	10
443	20231214	140100	222911600	24750	24700	24750	24700	185
444	20231214	140000	218336900	24600	24600	24600	24600	20
445	20231214	135900	217844900	24650	24650	24650	24650	0
446	20231214	135800	217844900	24650	24650	24650	24650	0
447	20231214	135700	217844900	24650	24650	24650	24650	12
448	20231214	135600	217549100	24600	24600	24600	24600	0
449	20231214	135500	217549100	24600	24600	24600	24600	0
450	20231214	135400	217549100	24600	24600	24600	24600	0
451	20231214	135300	217549100	24600	24600	24600	24600	0
452	20231214	135200	217549100	24600	24600	24600	24600	0
453	20231214	135100	217549100	24600	24600	24600	24600	0
454	20231214	135000	217549100	24600	24600	24600	24600	84
455	20231214	134900	215482700	24650	24650	24650	24650	1
456	20231214	134800	215458050	24550	24550	24550	24550	0
457	20231214	134700	215458050	24550	24550	24550	24550	0
458	20231214	134600	215458050	24550	24550	24550	24550	0
459	20231214	134500	215458050	24550	24550	24550	24550	0
460	20231214	134400	215458050	24550	24550	24550	24550	0
461	20231214	134300	215458050	24550	24550	24550	24550	0
462	20231214	134200	215458050	24550	24550	24550	24550	0
463	20231214	134100	215458050	24550	24550	24550	24550	0
464	20231214	134000	215458050	24550	24550	24550	24550	66
465	20231214	133900	213837750	24550	24550	24550	24550	0
466	20231214	133800	213837750	24550	24550	24550	24550	0
467	20231214	133700	213837750	24550	24550	24550	24550	0
468	20231214	133600	213837750	24550	24550	24550	24550	0
469	20231214	133500	213837750	24550	24550	24550	24550	0
470	20231214	133400	213837750	24550	24550	24550	24550	0
471	20231214	133300	213837750	24550	24550	24550	24550	1
472	20231214	133200	213813200	24400	24400	24400	24400	0
473	20231214	133100	213813200	24400	24400	24400	24400	0
474	20231214	133000	213813200	24400	24400	24400	24400	0
475	20231214	132900	213813200	24400	24400	24400	24400	0
476	20231214	132800	213813200	24400	24400	24400	24400	50
477	20231214	132700	212593200	24400	24400	24400	24400	0
478	20231214	132600	212593200	24400	24400	24400	24400	0
479	20231214	132500	212593200	24400	24400	24400	24400	0
480	20231214	132400	212593200	24400	24400	24400	24400	0
481	20231214	132300	212593200	24400	24400	24400	24400	0
482	20231214	132200	212593200	24400	24400	24400	24400	0
483	20231214	132100	212593200	24400	24400	24400	24400	100
484	20231214	132000	210153200	24400	24400	24400	24400	0
485	20231214	131900	210153200	24400	24400	24400	24400	0
486	20231214	131800	210153200	24400	24400	24400	24400	1
487	20231214	131700	210128800	24400	24400	24400	24400	0
488	20231214	131600	210128800	24400	24450	24450	24400	50
489	20231214	131500	208907850	24450	24450	24450	24450	0
490	20231214	131400	208907850	24450	24450	24450	24450	0
491	20231214	131300	208907850	24450	24500	24500	24450	45
492	20231214	131200	207807150	24700	24700	24700	24700	35
493	20231214	131100	206942650	24500	24500	24500	24500	0
494	20231214	131000	206942650	24500	24500	24500	24500	0
495	20231214	130900	206942650	24500	24500	24500	24500	0
496	20231214	130800	206942650	24500	24500	24500	24500	47
497	20231214	130700	205791150	24450	24450	24450	24450	0
498	20231214	130600	205791150	24450	24450	24450	24450	0
499	20231214	130500	205791150	24450	24450	24450	24450	0
500	20231214	130400	205791150	24450	24450	24450	24450	0
501	20231214	130300	205791150	24450	24450	24450	24450	0
502	20231214	130200	205791150	24450	24450	24450	24450	0
503	20231214	130100	205791150	24450	24500	24500	24450	112
504	20231214	130000	203050100	24750	24750	24750	24750	0
505	20231214	125900	203050100	24750	24750	24750	24750	0
506	20231214	125800	203050100	24750	24750	24750	24750	0
507	20231214	125700	203050100	24750	24750	24750	24750	0
508	20231214	125600	203050100	24750	24750	24750	24750	0
509	20231214	125500	203050100	24750	24700	24750	24700	10
510	20231214	125400	202802750	24800	24800	24800	24800	0
511	20231214	125300	202802750	24800	24800	24800	24800	0
512	20231214	125200	202802750	24800	24800	24800	24800	0
513	20231214	125100	202802750	24800	24800	24800	24800	0
514	20231214	125000	202802750	24800	24700	24800	24700	35
515	20231214	124900	201936900	24450	24450	24450	24450	0
516	20231214	124800	201936900	24450	24450	24450	24450	0
517	20231214	124700	201936900	24450	24450	24450	24450	10
518	20231214	124600	201692400	24450	24450	24450	24450	1
519	20231214	124500	201667950	24800	24800	24800	24800	0
520	20231214	124400	201667950	24800	24800	24800	24800	0
521	20231214	124300	201667950	24800	24800	24800	24800	0
522	20231214	124200	201667950	24800	24800	24800	24800	0
523	20231214	124100	201667950	24800	24800	24800	24800	0
524	20231214	124000	201667950	24800	24500	24800	24500	971
525	20231214	123900	177841400	24500	24500	24500	24500	0
526	20231214	123800	177841400	24500	24500	24500	24500	0
527	20231214	123700	177841400	24500	24500	24500	24500	0
528	20231214	123600	177841400	24500	24500	24500	24500	34
529	20231214	123500	177008400	24500	24500	24500	24500	0
530	20231214	123400	177008400	24500	24500	24500	24500	0
531	20231214	123300	177008400	24500	24500	24500	24500	0
532	20231214	123200	177008400	24500	24500	24500	24500	0
533	20231214	123100	177008400	24500	24500	24500	24500	20
534	20231214	123000	176518400	24500	24500	24500	24500	0
535	20231214	122900	176518400	24500	24500	24500	24500	1
536	20231214	122800	176493900	24450	24450	24450	24450	0
537	20231214	122700	176493900	24450	24450	24450	24450	0
538	20231214	122600	176493900	24450	24450	24450	24450	10
539	20231214	122500	176249400	24450	24450	24450	24450	0
540	20231214	122400	176249400	24450	24450	24450	24450	1
541	20231214	122300	176224950	24300	24300	24300	24300	0
542	20231214	122200	176224950	24300	24300	24300	24300	0
543	20231214	122100	176224950	24300	24300	24300	24300	3
544	20231214	122000	176152050	24350	24350	24350	24350	0
545	20231214	121900	176152050	24350	24350	24350	24350	0
546	20231214	121800	176152050	24350	24350	24350	24350	0
547	20231214	121700	176152050	24350	24350	24350	24350	0
548	20231214	121600	176152050	24350	24350	24350	24350	0
549	20231214	121500	176152050	24350	24350	24350	24350	0
550	20231214	121400	176152050	24350	24350	24350	24350	0
551	20231214	121300	176152050	24350	24350	24350	24350	0
552	20231214	121200	176152050	24350	24350	24350	24350	50
553	20231214	121100	174934550	24350	24350	24350	24350	0
554	20231214	121000	174934550	24350	24350	24350	24350	81
555	20231214	120900	172962200	24350	24350	24350	24350	0
556	20231214	120800	172962200	24350	24350	24350	24350	416
557	20231214	120700	162832600	24350	24350	24350	24350	0
558	20231214	120600	162832600	24350	24350	24350	24350	0
559	20231214	120500	162832600	24350	24350	24350	24350	0
560	20231214	120400	162832600	24350	24350	24350	24350	1
561	20231214	120300	162808250	24550	24550	24550	24550	0
562	20231214	120200	162808250	24550	24550	24550	24550	0
563	20231214	120100	162808250	24550	24550	24550	24550	0
564	20231214	120000	162808250	24550	24550	24550	24550	0
565	20231214	115900	162808250	24550	24550	24550	24550	0
566	20231214	115800	162808250	24550	24550	24550	24550	0
567	20231214	115700	162808250	24550	24550	24550	24550	1
568	20231214	115600	162783700	24350	24350	24350	24350	0
569	20231214	115500	162783700	24350	24350	24350	24350	0
570	20231214	115400	162783700	24350	24350	24350	24350	0
571	20231214	115300	162783700	24350	24350	24350	24350	0
572	20231214	115200	162783700	24350	24350	24350	24350	1
573	20231214	115100	162759350	24350	24350	24350	24350	0
574	20231214	115000	162759350	24350	24350	24350	24350	0
575	20231214	114900	162759350	24350	24350	24350	24350	0
576	20231214	114800	162759350	24350	24350	24350	24350	0
577	20231214	114700	162759350	24350	24350	24350	24350	0
578	20231214	114600	162759350	24350	24350	24350	24350	0
579	20231214	114500	162759350	24350	24350	24350	24350	0
580	20231214	114400	162759350	24350	24350	24350	24350	0
581	20231214	114300	162759350	24350	24350	24350	24350	0
582	20231214	114200	162759350	24350	24350	24350	24350	0
583	20231214	114100	162759350	24350	24350	24350	24350	10
584	20231214	114000	162515850	24450	24450	24450	24450	0
585	20231214	113900	162515850	24450	24450	24450	24450	0
586	20231214	113800	162515850	24450	24450	24450	24450	0
587	20231214	113700	162515850	24450	24450	24450	24450	0
588	20231214	113600	162515850	24450	24450	24450	24450	0
589	20231214	113500	162515850	24450	24450	24450	24450	0
590	20231214	113400	162515850	24450	24450	24450	24450	0
591	20231214	113300	162515850	24450	24450	24450	24450	0
592	20231214	113200	162515850	24450	24450	24450	24450	0
593	20231214	113100	162515850	24450	24600	24600	24350	227
594	20231214	113000	156970050	24700	24700	24700	24700	1
595	20231214	112900	156945350	24700	24700	24700	24700	2
596	20231214	112800	156895950	24700	24700	24700	24700	0
597	20231214	112700	156895950	24700	24700	24700	24700	0
598	20231214	112600	156895950	24700	24700	24700	24700	0
599	20231214	112500	156895950	24700	24700	24700	24700	13
600	20231214	112400	156574850	24700	24700	24700	24700	0
601	20231214	112300	156574850	24700	24700	24700	24700	0
602	20231214	112200	156574850	24700	24700	24700	24700	0
603	20231214	112100	156574850	24700	24700	24700	24700	0
604	20231214	112000	156574850	24700	24700	24700	24700	16
605	20231214	111900	156179650	24650	24650	24650	24650	63
606	20231214	111800	154626700	24650	24650	24650	24650	0
607	20231214	111700	154626700	24650	24650	24650	24650	2
608	20231214	111600	154577400	24650	24650	24650	24650	1
609	20231214	111500	154552750	24650	24650	24650	24650	0
610	20231214	111400	154552750	24650	24650	24650	24650	0
611	20231214	111300	154552750	24650	24650	24650	24650	27
612	20231214	111200	153887200	24500	24500	24500	24500	0
613	20231214	111100	153887200	24500	24500	24500	24500	0
614	20231214	111000	153887200	24500	24500	24500	24500	0
615	20231214	110900	153887200	24500	24500	24500	24500	0
616	20231214	110800	153887200	24500	24500	24500	24500	283
617	20231214	110700	146953700	24700	24700	24700	24700	0
618	20231214	110600	146953700	24700	24700	24700	24700	0
619	20231214	110500	146953700	24700	24700	24700	24700	0
620	20231214	110400	146953700	24700	24700	24700	24700	0
621	20231214	110300	146953700	24700	24700	24700	24700	0
622	20231214	110200	146953700	24700	24700	24700	24700	1
623	20231214	110100	146929000	24500	24500	24500	24500	0
624	20231214	110000	146929000	24500	24500	24500	24500	1
625	20231214	105900	146904500	24700	24700	24700	24700	0
626	20231214	105800	146904500	24700	24700	24700	24700	0
627	20231214	105700	146904500	24700	24700	24700	24700	0
628	20231214	105600	146904500	24700	24700	24700	24700	200
629	20231214	105500	141964500	24700	24700	24700	24700	5
630	20231214	105400	141841000	24700	24700	24700	24700	0
631	20231214	105300	141841000	24700	24700	24700	24700	0
632	20231214	105200	141841000	24700	24700	24700	24700	0
633	20231214	105100	141841000	24700	24700	24700	24700	0
634	20231214	105000	141841000	24700	24700	24700	24700	100
635	20231214	104900	139371000	24700	24700	24700	24700	0
636	20231214	104800	139371000	24700	24700	24700	24700	0
637	20231214	104700	139371000	24700	24700	24700	24700	1
638	20231214	104600	139346300	24700	24700	24700	24700	0
639	20231214	104500	139346300	24700	24700	24700	24700	0
640	20231214	104400	139346300	24700	24700	24700	24700	0
641	20231214	104300	139346300	24700	24700	24700	24700	0
642	20231214	104200	139346300	24700	24700	24700	24700	0
643	20231214	104100	139346300	24700	24700	24700	24700	0
644	20231214	104000	139346300	24700	24700	24700	24700	0
645	20231214	103900	139346300	24700	24700	24700	24700	1
646	20231214	103800	139321600	24800	24800	24800	24800	0
647	20231214	103700	139321600	24800	24800	24800	24800	0
648	20231214	103600	139321600	24800	24800	24800	24800	0
649	20231214	103500	139321600	24800	24500	24800	24500	500
650	20231214	103400	126954400	24500	24500	24500	24500	0
651	20231214	103300	126954400	24500	24500	24500	24500	1
652	20231214	103200	126929900	24350	24350	24350	24350	0
653	20231214	103100	126929900	24350	24350	24350	24350	1
654	20231214	103000	126905550	24350	24350	24350	24350	0
655	20231214	102900	126905550	24350	24400	24400	24350	60
656	20231214	102800	125444050	24400	24400	24400	24400	1
657	20231214	102700	125419650	24400	24400	24400	24400	8
658	20231214	102600	125224450	24400	24400	24400	24400	2
659	20231214	102500	125175650	24400	24400	24400	24400	0
660	20231214	102400	125175650	24400	24400	24400	24400	0
661	20231214	102300	125175650	24400	24400	24400	24400	0
662	20231214	102200	125175650	24400	24400	24400	24400	0
663	20231214	102100	125175650	24400	24450	24450	24350	25
664	20231214	102000	124565500	24650	24650	24650	24650	0
665	20231214	101900	124565500	24650	24650	24650	24650	0
666	20231214	101800	124565500	24650	24650	24650	24650	0
667	20231214	101700	124565500	24650	24650	24650	24650	0
668	20231214	101600	124565500	24650	24650	24650	24650	10
669	20231214	101500	124319000	24650	24650	24650	24650	10
670	20231214	101400	124072500	24650	24650	24650	24650	10
671	20231214	101300	123826000	24650	24450	24650	24450	200
672	20231214	101200	118910850	24350	24350	24350	24350	0
673	20231214	101100	118910850	24350	24350	24350	24350	0
674	20231214	101000	118910850	24350	24350	24350	24350	0
675	20231214	100900	118910850	24350	24350	24350	24350	0
676	20231214	100800	118910850	24350	24350	24350	24350	0
677	20231214	100700	118910850	24350	24350	24350	24350	10
678	20231214	100600	118667350	24350	24350	24350	24350	64
679	20231214	100500	117108950	24300	24300	24300	24300	55
680	20231214	100400	115772450	24300	24300	24300	24300	0
681	20231214	100300	115772450	24300	24300	24300	24300	0
682	20231214	100200	115772450	24300	24300	24300	24300	167
683	20231214	100100	111714350	24350	24350	24350	24350	0
684	20231214	100000	111714350	24350	24350	24350	24350	8
685	20231214	095900	111519550	24350	24350	24350	24350	0
686	20231214	095800	111519550	24350	24350	24350	24350	0
687	20231214	095700	111519550	24350	24350	24350	24350	17
688	20231214	095600	111105600	24400	24400	24400	24400	6
689	20231214	095500	110959200	24450	24450	24450	24450	0
690	20231214	095400	110959200	24450	24450	24450	24450	144
691	20231214	095300	107438400	24400	24400	24400	24400	0
692	20231214	095200	107438400	24400	24400	24400	24400	1
693	20231214	095100	107414000	24450	24450	24450	24450	0
694	20231214	095000	107414000	24450	24450	24450	24450	0
695	20231214	094900	107414000	24450	24350	24450	24350	55
696	20231214	094800	106072250	24350	24350	24350	24350	50
697	20231214	094700	104854750	24350	24450	24450	24350	419
698	20231214	094600	94633600	24450	24600	24600	24450	176
699	20231214	094500	90320350	24550	24550	24550	24550	0
700	20231214	094400	90320350	24550	24600	24600	24550	17
701	20231214	094300	89902250	24600	24600	24600	24600	87
702	20231214	094200	87762050	24700	24700	24700	24700	0
703	20231214	094100	87762050	24700	24700	24700	24700	5
704	20231214	094000	87638550	24700	24650	24700	24650	3
705	20231214	093900	87564500	24650	24600	24750	24600	50
706	20231214	093800	86328400	24600	24650	24650	24600	219
707	20231214	093700	80935100	24900	24900	24900	24900	4
708	20231214	093600	80835500	24900	24900	24900	24900	0
709	20231214	093500	80835500	24900	24900	24900	24900	1
710	20231214	093400	80810600	24700	24700	24700	24700	28
711	20231214	093300	80119000	24700	24750	24750	24700	230
712	20231214	093200	74437850	24700	24650	24700	24650	87
713	20231214	093100	72292650	24650	24650	24650	24650	0
714	20231214	093000	72292650	24650	24650	24650	24650	0
715	20231214	092900	72292650	24650	24650	24650	24650	4
716	20231214	092800	72194050	24600	24600	24600	24600	0
717	20231214	092700	72194050	24600	24600	24600	24600	6
718	20231214	092600	72046450	24650	24650	24650	24650	10
719	20231214	092500	71799950	24650	24650	24650	24650	0
720	20231214	092400	71799950	24650	24700	24700	24650	86
721	20231214	092300	69679750	24800	24800	24800	24800	315
722	20231214	092200	61867750	24850	24850	24850	24850	1
723	20231214	092100	61842900	25000	25000	25000	25000	133
724	20231214	092000	58517900	25050	25050	25050	25050	20
725	20231214	091900	58016900	25000	24900	25000	24900	72
726	20231214	091800	56217300	24800	24800	24800	24800	49
727	20231214	091700	55002100	24750	24750	24750	24750	0
728	20231214	091600	55002100	24750	24600	24750	24500	94
729	20231214	091500	52695350	24700	24650	24700	24650	194
730	20231214	091400	47906650	24500	24500	24500	24500	0
731	20231214	091300	47906650	24500	24500	24500	24500	1
732	20231214	091200	47882150	24500	24500	24500	24500	3
733	20231214	091100	47808650	24500	24500	24500	24500	234
734	20231214	091000	42075650	24500	24500	24500	24500	175
735	20231214	090900	37788150	24500	24500	24600	24500	52
736	20231214	090800	36512750	24650	24600	24650	24600	100
737	20231214	090700	34048100	24400	24400	24400	24400	110
738	20231214	090600	31364100	24400	24400	24400	24400	0
739	20231214	090500	31364100	24400	24450	24450	24400	200
740	20231214	090400	26483600	24400	24400	24400	24400	285
741	20231214	090300	19529600	24400	24550	24550	24400	220
742	20231214	090200	14148700	24600	24600	24600	24600	159
743	20231214	090100	10237300	24300	24850	24850	24300	134
744	20231214	090000	6941800	24800	24600	24800	24600	282