KissMeData/248170/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204700	398613400	27400	27400	27400	27400	371
3	20231211	204600	398613400	27400	27400	27400	27400	0
4	20231211	204500	398613400	27400	27400	27400	27400	0
5	20231211	204400	398613400	27400	27400	27400	27400	0
6	20231211	204300	398613400	27400	27400	27400	27400	0
7	20231211	204200	398613400	27400	27400	27400	27400	0
8	20231211	204100	398613400	27400	27400	27400	27400	0
9	20231211	204000	398613400	27400	27400	27400	27400	0
10	20231211	203900	398613400	27400	27400	27400	27400	0
11	20231211	203800	398613400	27400	27400	27400	27400	0
12	20231211	203700	398613400	27400	27400	27400	27400	0
13	20231211	203600	398613400	27400	27400	27400	27400	0
14	20231211	203500	398613400	27400	27400	27400	27400	0
15	20231211	203400	398613400	27400	27400	27400	27400	0
16	20231211	203300	398613400	27400	27400	27400	27400	0
17	20231211	203200	398613400	27400	27400	27400	27400	0
18	20231211	203100	398613400	27400	27400	27400	27400	0
19	20231211	203000	398613400	27400	27400	27400	27400	0
20	20231211	202900	398613400	27400	27400	27400	27400	0
21	20231211	202800	398613400	27400	27400	27400	27400	0
22	20231211	202700	398613400	27400	27400	27400	27400	0
23	20231211	202600	398613400	27400	27400	27400	27400	0
24	20231211	202500	398613400	27400	27400	27400	27400	0
25	20231211	202400	398613400	27400	27400	27400	27400	0
26	20231211	202300	398613400	27400	27400	27400	27400	0
27	20231211	202200	398613400	27400	27400	27400	27400	0
28	20231211	202100	398613400	27400	27400	27400	27400	0
29	20231211	202000	398613400	27400	27400	27400	27400	0
30	20231211	201900	398613400	27400	27400	27400	27400	0
31	20231211	201800	398613400	27400	27400	27400	27400	0
32	20231211	201700	398613400	27400	27400	27400	27400	371
33	20231211	201600	398613400	27400	27400	27400	27400	0
34	20231211	201500	398613400	27400	27400	27400	27400	0
35	20231211	201400	398613400	27400	27400	27400	27400	0
36	20231211	201300	398613400	27400	27400	27400	27400	0
37	20231211	201200	398613400	27400	27400	27400	27400	0
38	20231211	201100	398613400	27400	27400	27400	27400	0
39	20231211	201000	398613400	27400	27400	27400	27400	0
40	20231211	200900	398613400	27400	27400	27400	27400	0
41	20231211	200800	398613400	27400	27400	27400	27400	0
42	20231211	200700	398613400	27400	27400	27400	27400	0
43	20231211	200600	398613400	27400	27400	27400	27400	0
44	20231211	200500	398613400	27400	27400	27400	27400	0
45	20231211	200400	398613400	27400	27400	27400	27400	0
46	20231211	200300	398613400	27400	27400	27400	27400	0
47	20231211	200200	398613400	27400	27400	27400	27400	0
48	20231211	200100	398613400	27400	27400	27400	27400	0
49	20231211	200000	398613400	27400	27400	27400	27400	0
50	20231211	195900	398613400	27400	27400	27400	27400	0
51	20231211	195800	398613400	27400	27400	27400	27400	0
52	20231211	195700	398613400	27400	27400	27400	27400	0
53	20231211	195600	398613400	27400	27400	27400	27400	0
54	20231211	195500	398613400	27400	27400	27400	27400	0
55	20231211	195400	398613400	27400	27400	27400	27400	0
56	20231211	195300	398613400	27400	27400	27400	27400	0
57	20231211	195200	398613400	27400	27400	27400	27400	0
58	20231211	195100	398613400	27400	27400	27400	27400	0
59	20231211	195000	398613400	27400	27400	27400	27400	0
60	20231211	194900	398613400	27400	27400	27400	27400	0
61	20231211	194800	398613400	27400	27400	27400	27400	0
62	20231211	194700	398613400	27400	27400	27400	27400	371
63	20231211	194600	398613400	27400	27400	27400	27400	0
64	20231211	194500	398613400	27400	27400	27400	27400	0
65	20231211	194400	398613400	27400	27400	27400	27400	0
66	20231211	194300	398613400	27400	27400	27400	27400	0
67	20231211	194200	398613400	27400	27400	27400	27400	0
68	20231211	194100	398613400	27400	27400	27400	27400	0
69	20231211	194000	398613400	27400	27400	27400	27400	0
70	20231211	193900	398613400	27400	27400	27400	27400	0
71	20231211	193800	398613400	27400	27400	27400	27400	0
72	20231211	193700	398613400	27400	27400	27400	27400	0
73	20231211	193600	398613400	27400	27400	27400	27400	0
74	20231211	193500	398613400	27400	27400	27400	27400	0
75	20231211	193400	398613400	27400	27400	27400	27400	0
76	20231211	193300	398613400	27400	27400	27400	27400	0
77	20231211	193200	398613400	27400	27400	27400	27400	0
78	20231211	193100	398613400	27400	27400	27400	27400	0
79	20231211	193000	398613400	27400	27400	27400	27400	0
80	20231211	192900	398613400	27400	27400	27400	27400	0
81	20231211	192800	398613400	27400	27400	27400	27400	0
82	20231211	192700	398613400	27400	27400	27400	27400	0
83	20231211	192600	398613400	27400	27400	27400	27400	0
84	20231211	192500	398613400	27400	27400	27400	27400	0
85	20231211	192400	398613400	27400	27400	27400	27400	0
86	20231211	192300	398613400	27400	27400	27400	27400	0
87	20231211	192200	398613400	27400	27400	27400	27400	0
88	20231211	192100	398613400	27400	27400	27400	27400	0
89	20231211	192000	398613400	27400	27400	27400	27400	0
90	20231211	191900	398613400	27400	27400	27400	27400	0
91	20231211	191800	398613400	27400	27400	27400	27400	0
92	20231211	191700	398613400	27400	27400	27400	27400	371
93	20231211	191600	398613400	27400	27400	27400	27400	0
94	20231211	191500	398613400	27400	27400	27400	27400	0
95	20231211	191400	398613400	27400	27400	27400	27400	0
96	20231211	191300	398613400	27400	27400	27400	27400	0
97	20231211	191200	398613400	27400	27400	27400	27400	0
98	20231211	191100	398613400	27400	27400	27400	27400	0
99	20231211	191000	398613400	27400	27400	27400	27400	0
100	20231211	190900	398613400	27400	27400	27400	27400	0
101	20231211	190800	398613400	27400	27400	27400	27400	0
102	20231211	190700	398613400	27400	27400	27400	27400	0
103	20231211	190600	398613400	27400	27400	27400	27400	0
104	20231211	190500	398613400	27400	27400	27400	27400	0
105	20231211	190400	398613400	27400	27400	27400	27400	0
106	20231211	190300	398613400	27400	27400	27400	27400	0
107	20231211	190200	398613400	27400	27400	27400	27400	0
108	20231211	190100	398613400	27400	27400	27400	27400	0
109	20231211	190000	398613400	27400	27400	27400	27400	0
110	20231211	185900	398613400	27400	27400	27400	27400	0
111	20231211	185800	398613400	27400	27400	27400	27400	0
112	20231211	185700	398613400	27400	27400	27400	27400	0
113	20231211	185600	398613400	27400	27400	27400	27400	0
114	20231211	185500	398613400	27400	27400	27400	27400	0
115	20231211	185400	398613400	27400	27400	27400	27400	0
116	20231211	185300	398613400	27400	27400	27400	27400	0
117	20231211	185200	398613400	27400	27400	27400	27400	0
118	20231211	185100	398613400	27400	27400	27400	27400	0
119	20231211	185000	398613400	27400	27400	27400	27400	0
120	20231211	184900	398613400	27400	27400	27400	27400	0
121	20231211	184800	398613400	27400	27400	27400	27400	0
122	20231211	184700	398613400	27400	27400	27400	27400	371
123	20231211	184600	398613400	27400	27400	27400	27400	0
124	20231211	184500	398613400	27400	27400	27400	27400	0
125	20231211	184400	398613400	27400	27400	27400	27400	0
126	20231211	184300	398613400	27400	27400	27400	27400	0
127	20231211	184200	398613400	27400	27400	27400	27400	0
128	20231211	184100	398613400	27400	27400	27400	27400	0
129	20231211	184000	398613400	27400	27400	27400	27400	0
130	20231211	183900	398613400	27400	27400	27400	27400	0
131	20231211	183800	398613400	27400	27400	27400	27400	0
132	20231211	183700	398613400	27400	27400	27400	27400	0
133	20231211	183600	398613400	27400	27400	27400	27400	0
134	20231211	183500	398613400	27400	27400	27400	27400	0
135	20231211	183400	398613400	27400	27400	27400	27400	0
136	20231211	183300	398613400	27400	27400	27400	27400	0
137	20231211	183200	398613400	27400	27400	27400	27400	0
138	20231211	183100	398613400	27400	27400	27400	27400	0
139	20231211	183000	398613400	27400	27400	27400	27400	0
140	20231211	182900	398613400	27400	27400	27400	27400	0
141	20231211	182800	398613400	27400	27400	27400	27400	0
142	20231211	182700	398613400	27400	27400	27400	27400	0
143	20231211	182600	398613400	27400	27400	27400	27400	0
144	20231211	182500	398613400	27400	27400	27400	27400	0
145	20231211	182400	398613400	27400	27400	27400	27400	0
146	20231211	182300	398613400	27400	27400	27400	27400	0
147	20231211	182200	398613400	27400	27400	27400	27400	0
148	20231211	182100	398613400	27400	27400	27400	27400	0
149	20231211	182000	398613400	27400	27400	27400	27400	0
150	20231211	181900	398613400	27400	27400	27400	27400	0
151	20231211	181800	398613400	27400	27400	27400	27400	0
152	20231211	181700	398613400	27400	27400	27400	27400	371
153	20231211	181600	398613400	27400	27400	27400	27400	0
154	20231211	181500	398613400	27400	27400	27400	27400	0
155	20231211	181400	398613400	27400	27400	27400	27400	0
156	20231211	181300	398613400	27400	27400	27400	27400	0
157	20231211	181200	398613400	27400	27400	27400	27400	0
158	20231211	181100	398613400	27400	27400	27400	27400	0
159	20231211	181000	398613400	27400	27400	27400	27400	0
160	20231211	180900	398613400	27400	27400	27400	27400	0
161	20231211	180800	398613400	27400	27400	27400	27400	0
162	20231211	180700	398613400	27400	27400	27400	27400	0
163	20231211	180600	398613400	27400	27400	27400	27400	0
164	20231211	180500	398613400	27400	27400	27400	27400	0
165	20231211	180400	398613400	27400	27400	27400	27400	0
166	20231211	180300	398613400	27400	27400	27400	27400	0
167	20231211	180200	398613400	27400	27400	27400	27400	0
168	20231211	180100	398613400	27400	27400	27400	27400	0
169	20231211	180000	398613400	27400	27400	27400	27400	0
170	20231211	175900	398613400	27400	27400	27400	27400	0
171	20231211	175800	398613400	27400	27400	27400	27400	0
172	20231211	175700	398613400	27400	27400	27400	27400	0
173	20231211	175600	398613400	27400	27400	27400	27400	0
174	20231211	175500	398613400	27400	27400	27400	27400	0
175	20231211	175400	398613400	27400	27400	27400	27400	0
176	20231211	175300	398613400	27400	27400	27400	27400	0
177	20231211	175200	398613400	27400	27400	27400	27400	0
178	20231211	175100	398613400	27400	27400	27400	27400	0
179	20231211	175000	398613400	27400	27400	27400	27400	0
180	20231211	174900	398613400	27400	27400	27400	27400	0
181	20231211	174800	398613400	27400	27400	27400	27400	0
182	20231211	174700	398613400	27400	27400	27400	27400	371
183	20231211	174600	398613400	27400	27400	27400	27400	0
184	20231211	174500	398613400	27400	27400	27400	27400	0
185	20231211	174400	398613400	27400	27400	27400	27400	0
186	20231211	174300	398613400	27400	27400	27400	27400	0
187	20231211	174200	398613400	27400	27400	27400	27400	0
188	20231211	174100	398613400	27400	27400	27400	27400	0
189	20231211	174000	398613400	27400	27400	27400	27400	0
190	20231211	173900	398613400	27400	27400	27400	27400	0
191	20231211	173800	398613400	27400	27400	27400	27400	0
192	20231211	173700	398613400	27400	27400	27400	27400	0
193	20231211	173600	398613400	27400	27400	27400	27400	0
194	20231211	173500	398613400	27400	27400	27400	27400	0
195	20231211	173400	398613400	27400	27400	27400	27400	0
196	20231211	173300	398613400	27400	27400	27400	27400	0
197	20231211	173200	398613400	27400	27400	27400	27400	0
198	20231211	173100	398613400	27400	27400	27400	27400	0
199	20231211	173000	398613400	27400	27400	27400	27400	0
200	20231211	172900	398613400	27400	27400	27400	27400	0
201	20231211	172800	398613400	27400	27400	27400	27400	0
202	20231211	172700	398613400	27400	27400	27400	27400	0
203	20231211	172600	398613400	27400	27400	27400	27400	0
204	20231211	172500	398613400	27400	27400	27400	27400	0
205	20231211	172400	398613400	27400	27400	27400	27400	0
206	20231211	172300	398613400	27400	27400	27400	27400	0
207	20231211	172200	398613400	27400	27400	27400	27400	0
208	20231211	172100	398613400	27400	27400	27400	27400	0
209	20231211	172000	398613400	27400	27400	27400	27400	0
210	20231211	171900	398613400	27400	27400	27400	27400	0
211	20231211	171800	398613400	27400	27400	27400	27400	0
212	20231211	171700	398613400	27400	27400	27400	27400	371
213	20231211	171600	398613400	27400	27400	27400	27400	0
214	20231211	171500	398613400	27400	27400	27400	27400	0
215	20231211	171400	398613400	27400	27400	27400	27400	0
216	20231211	171300	398613400	27400	27400	27400	27400	0
217	20231211	171200	398613400	27400	27400	27400	27400	0
218	20231211	171100	398613400	27400	27400	27400	27400	0
219	20231211	171000	398613400	27400	27400	27400	27400	0
220	20231211	170900	398613400	27400	27400	27400	27400	0
221	20231211	170800	398613400	27400	27400	27400	27400	0
222	20231211	170700	398613400	27400	27400	27400	27400	0
223	20231211	170600	398613400	27400	27400	27400	27400	0
224	20231211	170500	398613400	27400	27400	27400	27400	0
225	20231211	170400	398613400	27400	27400	27400	27400	0
226	20231211	170300	398613400	27400	27400	27400	27400	0
227	20231211	170200	398613400	27400	27400	27400	27400	0
228	20231211	170100	398613400	27400	27400	27400	27400	0
229	20231211	170000	398613400	27400	27400	27400	27400	0
230	20231211	165900	398613400	27400	27400	27400	27400	0
231	20231211	165800	398613400	27400	27400	27400	27400	0
232	20231211	165700	398613400	27400	27400	27400	27400	0
233	20231211	165600	398613400	27400	27400	27400	27400	0
234	20231211	165500	398613400	27400	27400	27400	27400	0
235	20231211	165400	398613400	27400	27400	27400	27400	0
236	20231211	165300	398613400	27400	27400	27400	27400	0
237	20231211	165200	398613400	27400	27400	27400	27400	0
238	20231211	165100	398613400	27400	27400	27400	27400	0
239	20231211	165000	398613400	27400	27400	27400	27400	0
240	20231211	164900	398613400	27400	27400	27400	27400	0
241	20231211	164800	398613400	27400	27400	27400	27400	0
242	20231211	164700	398613400	27400	27400	27400	27400	371
243	20231211	164600	398613400	27400	27400	27400	27400	0
244	20231211	164500	398613400	27400	27400	27400	27400	0
245	20231211	164400	398613400	27400	27400	27400	27400	0
246	20231211	164300	398613400	27400	27400	27400	27400	0
247	20231211	164200	398613400	27400	27400	27400	27400	0
248	20231211	164100	398613400	27400	27400	27400	27400	0
249	20231211	164000	398613400	27400	27400	27400	27400	0
250	20231211	163900	398613400	27400	27400	27400	27400	0
251	20231211	163800	398613400	27400	27400	27400	27400	0
252	20231211	163700	398613400	27400	27400	27400	27400	0
253	20231211	163600	398613400	27400	27400	27400	27400	0
254	20231211	163500	398613400	27400	27400	27400	27400	0
255	20231211	163400	398613400	27400	27400	27400	27400	0
256	20231211	163300	398613400	27400	27400	27400	27400	0
257	20231211	163200	398613400	27400	27400	27400	27400	0
258	20231211	163100	398613400	27400	27400	27400	27400	0
259	20231211	163000	398613400	27400	27400	27400	27400	0
260	20231211	162900	398613400	27400	27400	27400	27400	0
261	20231211	162800	398613400	27400	27400	27400	27400	0
262	20231211	162700	398613400	27400	27400	27400	27400	0
263	20231211	162600	398613400	27400	27400	27400	27400	0
264	20231211	162500	398613400	27400	27400	27400	27400	0
265	20231211	162400	398613400	27400	27400	27400	27400	0
266	20231211	162300	398613400	27400	27400	27400	27400	0
267	20231211	162200	398613400	27400	27400	27400	27400	0
268	20231211	162100	398613400	27400	27400	27400	27400	0
269	20231211	162000	398613400	27400	27400	27400	27400	0
270	20231211	161900	398613400	27400	27400	27400	27400	0
271	20231211	161800	398613400	27400	27400	27400	27400	0
272	20231211	161700	398613400	27400	27400	27400	27400	371
273	20231211	161600	398613400	27400	27400	27400	27400	0
274	20231211	161500	398613400	27400	27400	27400	27400	0
275	20231211	161400	398613400	27400	27400	27400	27400	0
276	20231211	161300	398613400	27400	27400	27400	27400	0
277	20231211	161200	398613400	27400	27400	27400	27400	0
278	20231211	161100	398613400	27400	27400	27400	27400	0
279	20231211	161000	398613400	27400	27400	27400	27400	0
280	20231211	160900	398613400	27400	27400	27400	27400	0
281	20231211	160800	398613400	27400	27400	27400	27400	0
282	20231211	160700	398613400	27400	27400	27400	27400	0
283	20231211	160600	398613400	27400	27400	27400	27400	0
284	20231211	160500	398613400	27400	27400	27400	27400	0
285	20231211	160400	398613400	27400	27400	27400	27400	0
286	20231211	160300	398613400	27400	27400	27400	27400	0
287	20231211	160200	398613400	27400	27400	27400	27400	0
288	20231211	160100	398613400	27400	27400	27400	27400	0
289	20231211	160000	398613400	27400	27400	27400	27400	0
290	20231211	155900	398613400	27400	27400	27400	27400	0
291	20231211	155800	398613400	27400	27400	27400	27400	0
292	20231211	155700	398613400	27400	27400	27400	27400	0
293	20231211	155600	398613400	27400	27400	27400	27400	0
294	20231211	155500	398613400	27400	27400	27400	27400	0
295	20231211	155400	398613400	27400	27400	27400	27400	0
296	20231211	155300	398613400	27400	27400	27400	27400	0
297	20231211	155200	398613400	27400	27400	27400	27400	0
298	20231211	155100	398613400	27400	27400	27400	27400	0
299	20231211	155000	398613400	27400	27400	27400	27400	0
300	20231211	154900	398613400	27400	27400	27400	27400	0
301	20231211	154800	398613400	27400	27400	27400	27400	0
302	20231211	154700	398613400	27400	27400	27400	27400	371
303	20231211	154600	398613400	27400	27400	27400	27400	0
304	20231211	154500	398613400	27400	27400	27400	27400	0
305	20231211	154400	398613400	27400	27400	27400	27400	0
306	20231211	154300	398613400	27400	27400	27400	27400	0
307	20231211	154200	398613400	27400	27400	27400	27400	0
308	20231211	154100	398613400	27400	27400	27400	27400	0
309	20231211	154000	398613400	27400	27400	27400	27400	0
310	20231211	153900	398613400	27400	27400	27400	27400	0
311	20231211	153800	398613400	27400	27400	27400	27400	0
312	20231211	153700	398613400	27400	27400	27400	27400	0
313	20231211	153600	398613400	27400	27400	27400	27400	0
314	20231211	153500	398613400	27400	27400	27400	27400	0
315	20231211	153400	398613400	27400	27400	27400	27400	0
316	20231211	153300	398613400	27400	27400	27400	27400	0
317	20231211	153200	398613400	27400	27400	27400	27400	0
318	20231211	153100	398613400	27400	27400	27400	27400	0
319	20231211	153000	398613400	27400	27400	27400	27400	371
320	20231211	152900	388448000	27400	27400	27400	27400	0
321	20231211	152800	388448000	27400	27400	27400	27400	0
322	20231211	152700	388448000	27400	27400	27400	27400	0
323	20231211	152600	388448000	27400	27400	27400	27400	0
324	20231211	152500	388448000	27400	27400	27400	27400	0
325	20231211	152400	388448000	27400	27400	27400	27400	0
326	20231211	152300	388448000	27400	27400	27400	27400	0
327	20231211	152200	388448000	27400	27400	27400	27400	0
328	20231211	152100	388448000	27400	27400	27400	27400	0
329	20231211	152000	388448000	27400	27400	27400	27400	0
330	20231211	151900	388448000	27400	27400	27400	27400	5
331	20231211	151800	388311000	27450	27450	27450	27450	2
332	20231211	151700	388256100	27450	27400	27450	27400	179
333	20231211	151600	383346150	27400	27400	27400	27400	3
334	20231211	151500	383263950	27400	27400	27400	27400	4
335	20231211	151400	383154350	27400	27400	27400	27400	6
336	20231211	151300	382989950	27450	27450	27450	27450	0
337	20231211	151200	382989950	27450	27350	27450	27350	62
338	20231211	151100	381294150	27400	27400	27400	27400	1
339	20231211	151000	381266750	27300	27300	27300	27300	1
340	20231211	150900	381239450	27300	27350	27400	27300	222
341	20231211	150800	375169000	27400	27400	27400	27400	0
342	20231211	150700	375169000	27400	27400	27400	27400	10
343	20231211	150600	374895000	27350	27400	27450	27350	39
344	20231211	150500	373828200	27400	27400	27400	27400	9
345	20231211	150400	373581600	27400	27400	27400	27400	0
346	20231211	150300	373581600	27400	27400	27400	27400	1
347	20231211	150200	373554200	27400	27400	27400	27400	11
348	20231211	150100	373252800	27400	27400	27400	27400	0
349	20231211	150000	373252800	27400	27450	27450	27400	101
350	20231211	145900	370480400	27400	27400	27400	27400	0
351	20231211	145800	370480400	27400	27400	27400	27400	0
352	20231211	145700	370480400	27400	27400	27400	27400	0
353	20231211	145600	370480400	27400	27400	27400	27400	0
354	20231211	145500	370480400	27400	27450	27450	27400	111
355	20231211	145400	367434000	27400	27400	27400	27400	1
356	20231211	145300	367406600	27400	27400	27400	27400	14
357	20231211	145200	367023000	27350	27400	27400	27350	101
358	20231211	145100	364255650	27400	27400	27400	27400	23
359	20231211	145000	363625450	27350	27350	27350	27350	36
360	20231211	144900	362640850	27350	27350	27350	27350	0
361	20231211	144800	362640850	27350	27350	27350	27350	0
362	20231211	144700	362640850	27350	27350	27350	27350	0
363	20231211	144600	362640850	27350	27350	27350	27350	0
364	20231211	144500	362640850	27350	27350	27350	27350	50
365	20231211	144400	361273350	27350	27350	27350	27350	0
366	20231211	144300	361273350	27350	27350	27350	27350	0
367	20231211	144200	361273350	27350	27350	27350	27350	0
368	20231211	144100	361273350	27350	27350	27350	27350	19
369	20231211	144000	360753700	27400	27400	27400	27400	0
370	20231211	143900	360753700	27400	27400	27400	27400	0
371	20231211	143800	360753700	27400	27400	27400	27400	0
372	20231211	143700	360753700	27400	27400	27400	27400	8
373	20231211	143600	360534500	27400	27400	27400	27400	10
374	20231211	143500	360260500	27400	27400	27400	27400	77
375	20231211	143400	358150700	27400	27400	27400	27400	0
376	20231211	143300	358150700	27400	27400	27400	27400	5
377	20231211	143200	358013700	27400	27400	27400	27400	1
378	20231211	143100	357986300	27350	27350	27350	27350	0
379	20231211	143000	357986300	27350	27350	27350	27350	0
380	20231211	142900	357986300	27350	27350	27350	27350	1
381	20231211	142800	357958950	27350	27350	27350	27350	0
382	20231211	142700	357958950	27350	27350	27350	27350	0
383	20231211	142600	357958950	27350	27350	27350	27350	0
384	20231211	142500	357958950	27350	27350	27350	27350	3
385	20231211	142400	357876900	27400	27400	27400	27400	14
386	20231211	142300	357493300	27300	27300	27300	27300	0
387	20231211	142200	357493300	27300	27300	27300	27300	0
388	20231211	142100	357493300	27300	27300	27300	27300	0
389	20231211	142000	357493300	27300	27300	27300	27300	40
390	20231211	141900	356401300	27300	27300	27300	27300	0
391	20231211	141800	356401300	27300	27300	27300	27300	0
392	20231211	141700	356401300	27300	27300	27300	27300	0
393	20231211	141600	356401300	27300	27300	27300	27300	0
394	20231211	141500	356401300	27300	27300	27300	27300	0
395	20231211	141400	356401300	27300	27300	27300	27300	0
396	20231211	141300	356401300	27300	27300	27300	27300	10
397	20231211	141200	356128300	27350	27350	27350	27350	0
398	20231211	141100	356128300	27350	27350	27350	27350	100
399	20231211	141000	353393300	27350	27350	27350	27350	37
400	20231211	140900	352381350	27400	27400	27400	27400	0
401	20231211	140800	352381350	27400	27400	27400	27400	0
402	20231211	140700	352381350	27400	27400	27400	27400	0
403	20231211	140600	352381350	27400	27400	27400	27400	47
404	20231211	140500	351093550	27350	27350	27350	27350	0
405	20231211	140400	351093550	27350	27350	27350	27350	1
406	20231211	140300	351066200	27400	27400	27400	27400	1
407	20231211	140200	351038800	27400	27400	27400	27400	0
408	20231211	140100	351038800	27400	27400	27400	27400	0
409	20231211	140000	351038800	27400	27400	27400	27400	1
410	20231211	135900	351011400	27450	27450	27450	27450	25
411	20231211	135800	350325150	27450	27450	27450	27450	0
412	20231211	135700	350325150	27450	27450	27450	27450	226
413	20231211	135600	344121450	27450	27400	27450	27400	63
414	20231211	135500	342393600	27400	27400	27400	27400	1
415	20231211	135400	342366200	27450	27450	27450	27450	44
416	20231211	135300	341158400	27400	27400	27400	27400	0
417	20231211	135200	341158400	27400	27400	27400	27400	11
418	20231211	135100	340857000	27400	27400	27400	27400	0
419	20231211	135000	340857000	27400	27400	27400	27400	6
420	20231211	134900	340692600	27450	27450	27450	27450	100
421	20231211	134800	337947600	27400	27400	27400	27400	50
422	20231211	134700	336577600	27450	27450	27450	27450	0
423	20231211	134600	336577600	27450	27400	27450	27400	13
424	20231211	134500	336221350	27400	27400	27400	27400	0
425	20231211	134400	336221350	27400	27400	27400	27400	0
426	20231211	134300	336221350	27400	27400	27400	27400	2
427	20231211	134200	336166550	27400	27400	27400	27400	300
428	20231211	134100	327946550	27450	27450	27450	27450	0
429	20231211	134000	327946550	27450	27450	27450	27450	0
430	20231211	133900	327946550	27450	27450	27450	27450	0
431	20231211	133800	327946550	27450	27450	27450	27450	0
432	20231211	133700	327946550	27450	27450	27450	27450	2
433	20231211	133600	327891650	27450	27450	27450	27450	0
434	20231211	133500	327891650	27450	27450	27450	27450	11
435	20231211	133400	327589700	27450	27400	27450	27400	120
436	20231211	133300	324298700	27400	27400	27400	27400	20
437	20231211	133200	323750700	27400	27400	27400	27400	3
438	20231211	133100	323668500	27500	27500	27500	27500	0
439	20231211	133000	323668500	27500	27400	27500	27400	644
440	20231211	132900	305991200	27400	27400	27400	27400	0
441	20231211	132800	305991200	27400	27300	27400	27300	705
442	20231211	132700	286696850	27350	27350	27350	27350	0
443	20231211	132600	286696850	27350	27350	27350	27350	1
444	20231211	132500	286669500	27400	27400	27400	27400	4
445	20231211	132400	286559900	27400	27400	27400	27400	10
446	20231211	132300	286285900	27400	27400	27400	27400	0
447	20231211	132200	286285900	27400	27400	27400	27400	0
448	20231211	132100	286285900	27400	27400	27400	27400	0
449	20231211	132000	286285900	27400	27400	27400	27400	10
450	20231211	131900	286011900	27300	27400	27400	27300	64
451	20231211	131800	284260600	27400	27400	27400	27400	9
452	20231211	131700	284014000	27400	27400	27400	27400	2
453	20231211	131600	283959200	27400	27400	27400	27400	0
454	20231211	131500	283959200	27400	27400	27400	27400	0
455	20231211	131400	283959200	27400	27400	27400	27400	1
456	20231211	131300	283931800	27300	27300	27300	27300	82
457	20231211	131200	281693200	27250	27250	27250	27250	0
458	20231211	131100	281693200	27250	27250	27400	27250	63
459	20231211	131000	279971950	27250	27400	27400	27250	22
460	20231211	130900	279371350	27350	27350	27350	27350	1
461	20231211	130800	279344000	27400	27400	27400	27400	0
462	20231211	130700	279344000	27400	27400	27400	27400	0
463	20231211	130600	279344000	27400	27400	27400	27400	3
464	20231211	130500	279261800	27400	27400	27400	27400	90
465	20231211	130400	276795800	27350	27350	27350	27350	20
466	20231211	130300	276248800	27350	27350	27350	27350	0
467	20231211	130200	276248800	27350	27350	27350	27350	0
468	20231211	130100	276248800	27350	27350	27350	27350	0
469	20231211	130000	276248800	27350	27400	27400	27300	36
470	20231211	125900	275265800	27400	27400	27400	27400	0
471	20231211	125800	275265800	27400	27400	27400	27400	0
472	20231211	125700	275265800	27400	27350	27400	27350	106
473	20231211	125600	272361850	27300	27300	27300	27300	0
474	20231211	125500	272361850	27300	27300	27300	27300	0
475	20231211	125400	272361850	27300	27300	27300	27300	0
476	20231211	125300	272361850	27300	27300	27300	27300	26
477	20231211	125200	271652050	27400	27400	27400	27400	0
478	20231211	125100	271652050	27400	27400	27400	27400	10
479	20231211	125000	271378050	27400	27350	27400	27350	31
480	20231211	124900	270529100	27350	27350	27350	27350	22
481	20231211	124800	269927400	27400	27400	27400	27400	0
482	20231211	124700	269927400	27400	27400	27400	27400	10
483	20231211	124600	269653400	27300	27300	27300	27300	50
484	20231211	124500	268288400	27300	27300	27300	27300	3
485	20231211	124400	268206500	27350	27350	27400	27350	15
486	20231211	124300	267796100	27350	27350	27350	27350	0
487	20231211	124200	267796100	27350	27350	27350	27350	1
488	20231211	124100	267768750	27350	27350	27350	27350	0
489	20231211	124000	267768750	27350	27400	27400	27350	67
490	20231211	123900	265936250	27400	27350	27400	27350	593
491	20231211	123800	249708750	27300	27300	27300	27300	0
492	20231211	123700	249708750	27300	27300	27300	27300	36
493	20231211	123600	248725950	27300	27300	27300	27300	0
494	20231211	123500	248725950	27300	27300	27300	27300	3
495	20231211	123400	248644050	27250	27250	27250	27250	9
496	20231211	123300	248398800	27300	27300	27300	27300	121
497	20231211	123200	245095500	27300	27300	27300	27300	50
498	20231211	123100	243730500	27300	27300	27300	27300	1
499	20231211	123000	243703200	27300	27300	27300	27300	0
500	20231211	122900	243703200	27300	27300	27300	27300	99
501	20231211	122800	241000500	27300	27300	27300	27300	20
502	20231211	122700	240454500	27350	27350	27350	27350	0
503	20231211	122600	240454500	27350	27300	27350	27300	52
504	20231211	122500	239034800	27250	27300	27300	27250	436
505	20231211	122400	227152500	27350	27350	27350	27350	0
506	20231211	122300	227152500	27350	27350	27350	27350	20
507	20231211	122200	226605500	27300	27250	27300	27250	16
508	20231211	122100	226168750	27250	27250	27250	27250	137
509	20231211	122000	222435500	27300	27300	27300	27300	0
510	20231211	121900	222435500	27300	27300	27300	27300	15
511	20231211	121800	222026000	27300	27300	27300	27300	0
512	20231211	121700	222026000	27300	27300	27300	27300	0
513	20231211	121600	222026000	27300	27300	27300	27300	0
514	20231211	121500	222026000	27300	27300	27300	27300	0
515	20231211	121400	222026000	27300	27300	27300	27300	3
516	20231211	121300	221944100	27300	27300	27300	27300	1
517	20231211	121200	221916800	27350	27350	27350	27350	0
518	20231211	121100	221916800	27350	27350	27350	27350	0
519	20231211	121000	221916800	27350	27350	27350	27350	0
520	20231211	120900	221916800	27350	27350	27350	27350	0
521	20231211	120800	221916800	27350	27350	27350	27350	0
522	20231211	120700	221916800	27350	27350	27350	27350	0
523	20231211	120600	221916800	27350	27350	27350	27350	0
524	20231211	120500	221916800	27350	27350	27350	27350	0
525	20231211	120400	221916800	27350	27350	27350	27350	0
526	20231211	120300	221916800	27350	27350	27350	27350	0
527	20231211	120200	221916800	27350	27350	27350	27350	0
528	20231211	120100	221916800	27350	27350	27350	27350	50
529	20231211	120000	220549300	27350	27350	27350	27350	2
530	20231211	115900	220494600	27300	27300	27300	27300	1
531	20231211	115800	220467300	27350	27350	27350	27350	0
532	20231211	115700	220467300	27350	27350	27350	27350	0
533	20231211	115600	220467300	27350	27350	27350	27350	0
534	20231211	115500	220467300	27350	27350	27350	27350	0
535	20231211	115400	220467300	27350	27350	27350	27350	0
536	20231211	115300	220467300	27350	27350	27350	27350	0
537	20231211	115200	220467300	27350	27300	27350	27300	435
538	20231211	115100	208576050	27250	27250	27250	27250	0
539	20231211	115000	208576050	27250	27250	27250	27250	71
540	20231211	114900	206641300	27200	27200	27200	27200	0
541	20231211	114800	206641300	27200	27200	27200	27200	0
542	20231211	114700	206641300	27200	27200	27200	27200	0
543	20231211	114600	206641300	27200	27200	27200	27200	0
544	20231211	114500	206641300	27200	27200	27200	27200	0
545	20231211	114400	206641300	27200	27200	27200	27200	0
546	20231211	114300	206641300	27200	27200	27200	27200	0
547	20231211	114200	206641300	27200	27200	27200	27200	0
548	20231211	114100	206641300	27200	27200	27200	27200	0
549	20231211	114000	206641300	27200	27200	27200	27200	0
550	20231211	113900	206641300	27200	27200	27200	27200	0
551	20231211	113800	206641300	27200	27200	27200	27200	0
552	20231211	113700	206641300	27200	27200	27200	27200	0
553	20231211	113600	206641300	27200	27200	27200	27200	0
554	20231211	113500	206641300	27200	27200	27200	27200	1
555	20231211	113400	206614100	27250	27250	27250	27250	0
556	20231211	113300	206614100	27250	27250	27250	27250	0
557	20231211	113200	206614100	27250	27250	27250	27250	0
558	20231211	113100	206614100	27250	27250	27250	27250	0
559	20231211	113000	206614100	27250	27250	27250	27250	451
560	20231211	112900	194324350	27250	27250	27250	27250	0
561	20231211	112800	194324350	27250	27250	27250	27250	0
562	20231211	112700	194324350	27250	27250	27250	27250	0
563	20231211	112600	194324350	27250	27300	27300	27250	303
564	20231211	112500	186067450	27250	27250	27250	27250	15
565	20231211	112400	185658700	27250	27250	27250	27250	7
566	20231211	112300	185467950	27300	27300	27300	27300	200
567	20231211	112200	180007950	27300	27300	27300	27300	0
568	20231211	112100	180007950	27300	27300	27300	27300	0
569	20231211	112000	180007950	27300	27300	27300	27300	0
570	20231211	111900	180007950	27300	27300	27300	27300	13
571	20231211	111800	179653050	27300	27300	27300	27300	1
572	20231211	111700	179625750	27300	27300	27300	27300	0
573	20231211	111600	179625750	27300	27300	27300	27300	11
574	20231211	111500	179325450	27300	27350	27350	27300	76
575	20231211	111400	177250600	27350	27350	27350	27350	0
576	20231211	111300	177250600	27350	27350	27350	27350	0
577	20231211	111200	177250600	27350	27350	27350	27350	1
578	20231211	111100	177223250	27350	27350	27350	27350	1
579	20231211	111000	177195900	27300	27300	27300	27300	0
580	20231211	110900	177195900	27300	27300	27300	27300	1
581	20231211	110800	177168600	27300	27300	27300	27300	1
582	20231211	110700	177141300	27300	27300	27300	27300	39
583	20231211	110600	176076600	27200	27200	27200	27200	0
584	20231211	110500	176076600	27200	27200	27200	27200	0
585	20231211	110400	176076600	27200	27200	27200	27200	0
586	20231211	110300	176076600	27200	27200	27200	27200	18
587	20231211	110200	175587000	27200	27200	27200	27200	0
588	20231211	110100	175587000	27200	27200	27200	27200	100
589	20231211	110000	172867000	27200	27200	27200	27200	0
590	20231211	105900	172867000	27200	27200	27200	27200	0
591	20231211	105800	172867000	27200	27200	27200	27200	0
592	20231211	105700	172867000	27200	27200	27200	27200	0
593	20231211	105600	172867000	27200	27250	27250	27200	364
594	20231211	105500	162962950	27250	27250	27250	27250	1
595	20231211	105400	162935700	27350	27350	27350	27350	0
596	20231211	105300	162935700	27350	27350	27350	27350	0
597	20231211	105200	162935700	27350	27350	27350	27350	227
598	20231211	105100	156727250	27350	27300	27350	27300	215
599	20231211	105000	150857700	27250	27250	27250	27250	751
600	20231211	104900	130392950	27250	27250	27250	27250	252
601	20231211	104800	123525950	27250	27250	27250	27250	0
602	20231211	104700	123525950	27250	27250	27250	27250	0
603	20231211	104600	123525950	27250	27250	27250	27250	0
604	20231211	104500	123525950	27250	27250	27250	27250	0
605	20231211	104400	123525950	27250	27250	27250	27250	0
606	20231211	104300	123525950	27250	27250	27250	27250	139
607	20231211	104200	119738200	27250	27250	27250	27250	0
608	20231211	104100	119738200	27250	27250	27250	27250	18
609	20231211	104000	119247700	27250	27300	27300	27250	70
610	20231211	103900	117340150	27250	27250	27250	27250	0
611	20231211	103800	117340150	27250	27250	27250	27250	0
612	20231211	103700	117340150	27250	27250	27250	27250	11
613	20231211	103600	117040400	27250	27250	27250	27250	50
614	20231211	103500	115677900	27250	27250	27250	27250	0
615	20231211	103400	115677900	27250	27250	27250	27250	0
616	20231211	103300	115677900	27250	27250	27250	27250	0
617	20231211	103200	115677900	27250	27250	27250	27250	20
618	20231211	103100	115132900	27250	27250	27250	27250	0
619	20231211	103000	115132900	27250	27250	27250	27250	0
620	20231211	102900	115132900	27250	27250	27250	27250	0
621	20231211	102800	115132900	27250	27250	27250	27250	0
622	20231211	102700	115132900	27250	27250	27250	27250	0
623	20231211	102600	115132900	27250	27250	27250	27250	0
624	20231211	102500	115132900	27250	27250	27250	27250	0
625	20231211	102400	115132900	27250	27250	27250	27250	101
626	20231211	102300	112380650	27250	27250	27250	27250	66
627	20231211	102200	110582150	27250	27250	27250	27250	0
628	20231211	102100	110582150	27250	27250	27250	27250	19
629	20231211	102000	110064400	27250	27250	27250	27250	0
630	20231211	101900	110064400	27250	27250	27250	27250	0
631	20231211	101800	110064400	27250	27250	27250	27250	0
632	20231211	101700	110064400	27250	27250	27250	27250	0
633	20231211	101600	110064400	27250	27250	27250	27250	40
634	20231211	101500	108974400	27300	27300	27300	27300	0
635	20231211	101400	108974400	27300	27300	27300	27300	0
636	20231211	101300	108974400	27300	27300	27300	27300	7
637	20231211	101200	108783300	27300	27300	27300	27300	50
638	20231211	101100	107418300	27300	27300	27300	27300	30
639	20231211	101000	106599300	27300	27250	27300	27250	21
640	20231211	100900	106026950	27250	27250	27250	27250	19
641	20231211	100800	105509200	27250	27250	27250	27250	0
642	20231211	100700	105509200	27250	27250	27250	27250	0
643	20231211	100600	105509200	27250	27250	27250	27250	20
644	20231211	100500	104964200	27250	27250	27250	27250	30
645	20231211	100400	104146700	27300	27300	27300	27300	53
646	20231211	100300	102699800	27300	27300	27300	27300	70
647	20231211	100200	100788800	27300	27300	27300	27300	0
648	20231211	100100	100788800	27300	27300	27300	27300	1
649	20231211	100000	100761500	27350	27350	27350	27350	6
650	20231211	095900	100597400	27350	27350	27350	27350	0
651	20231211	095800	100597400	27350	27350	27350	27350	0
652	20231211	095700	100597400	27350	27350	27350	27350	10
653	20231211	095600	100323900	27350	27400	27400	27350	6
654	20231211	095500	100159550	27400	27400	27400	27400	0
655	20231211	095400	100159550	27400	27400	27400	27400	1
656	20231211	095300	100132150	27350	27350	27350	27350	0
657	20231211	095200	100132150	27350	27350	27350	27350	0
658	20231211	095100	100132150	27350	27350	27350	27350	0
659	20231211	095000	100132150	27350	27350	27350	27350	5
660	20231211	094900	99995400	27350	27350	27350	27300	270
661	20231211	094800	92623400	27350	27350	27350	27350	21
662	20231211	094700	92049050	27400	27400	27400	27400	5
663	20231211	094600	91912050	27400	27400	27400	27400	86
664	20231211	094500	89555650	27400	27400	27400	27400	58
665	20231211	094400	87966450	27400	27400	27400	27400	8
666	20231211	094300	87747250	27400	27450	27450	27400	12
667	20231211	094200	87418350	27450	27450	27450	27450	0
668	20231211	094100	87418350	27450	27400	27450	27400	5
669	20231211	094000	87281200	27400	27400	27400	27400	4
670	20231211	093900	87171600	27450	27450	27450	27450	9
671	20231211	093800	86924550	27400	27400	27400	27400	11
672	20231211	093700	86623150	27450	27400	27450	27400	8
673	20231211	093600	86403900	27450	27400	27450	27400	571
674	20231211	093500	70756950	27400	27350	27400	27350	21
675	20231211	093400	70182050	27400	27400	27400	27400	0
676	20231211	093300	70182050	27400	27400	27400	27400	262
677	20231211	093200	63003250	27400	27400	27400	27400	0
678	20231211	093100	63003250	27400	27400	27400	27400	16
679	20231211	093000	62564850	27350	27400	27400	27350	65
680	20231211	092900	60783900	27350	27350	27350	27350	21
681	20231211	092800	60209550	27300	27300	27300	27300	0
682	20231211	092700	60209550	27300	27300	27300	27300	10
683	20231211	092600	59936550	27300	27300	27300	27300	58
684	20231211	092500	58353150	27300	27300	27300	27300	0
685	20231211	092400	58353150	27300	27400	27400	27300	109
686	20231211	092300	55376950	27400	27350	27400	27300	269
687	20231211	092200	48019300	27300	27300	27300	27250	266
688	20231211	092100	40757550	27300	27300	27300	27300	467
689	20231211	092000	28008450	27250	27250	27250	27250	124
690	20231211	091900	24629450	27200	27200	27200	27200	20
691	20231211	091800	24085450	27200	27200	27200	27200	20
692	20231211	091700	23541450	27200	27150	27200	27150	321
693	20231211	091600	14819900	27200	27200	27200	27200	8
694	20231211	091500	14602300	27200	27200	27200	27200	42
695	20231211	091400	13459900	27200	27200	27200	27200	21
696	20231211	091300	12888700	27200	27200	27200	27200	0
697	20231211	091200	12888700	27200	27200	27200	27200	60
698	20231211	091100	11256700	27200	27200	27200	27200	0
699	20231211	091000	11256700	27200	27200	27200	27200	1
700	20231211	090900	11229500	27150	27150	27150	27150	0
701	20231211	090800	11229500	27150	27150	27150	27150	100
702	20231211	090700	8514500	27100	27150	27150	27100	50
703	20231211	090600	7159450	27100	27100	27100	27100	0
704	20231211	090500	7159450	27100	27100	27100	27100	1
705	20231211	090400	7132350	27100	27250	27250	27100	49
706	20231211	090300	5802000	27300	27300	27300	27300	0
707	20231211	090200	5802000	27300	27300	27300	27300	0
708	20231211	090100	5802000	27300	27300	27300	27300	39
709	20231211	090000	4737300	27300	27050	27300	27050	174