KissMeData/248170/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204600	260785600	26800	26800	26800	26800	163
3	20231214	204500	260785600	26800	26800	26800	26800	0
4	20231214	204400	260785600	26800	26800	26800	26800	0
5	20231214	204300	260785600	26800	26800	26800	26800	0
6	20231214	204200	260785600	26800	26800	26800	26800	0
7	20231214	204100	260785600	26800	26800	26800	26800	0
8	20231214	204000	260785600	26800	26800	26800	26800	0
9	20231214	203900	260785600	26800	26800	26800	26800	0
10	20231214	203800	260785600	26800	26800	26800	26800	0
11	20231214	203700	260785600	26800	26800	26800	26800	0
12	20231214	203600	260785600	26800	26800	26800	26800	0
13	20231214	203500	260785600	26800	26800	26800	26800	0
14	20231214	203400	260785600	26800	26800	26800	26800	0
15	20231214	203300	260785600	26800	26800	26800	26800	0
16	20231214	203200	260785600	26800	26800	26800	26800	0
17	20231214	203100	260785600	26800	26800	26800	26800	0
18	20231214	203000	260785600	26800	26800	26800	26800	0
19	20231214	202900	260785600	26800	26800	26800	26800	0
20	20231214	202800	260785600	26800	26800	26800	26800	0
21	20231214	202700	260785600	26800	26800	26800	26800	0
22	20231214	202600	260785600	26800	26800	26800	26800	0
23	20231214	202500	260785600	26800	26800	26800	26800	0
24	20231214	202400	260785600	26800	26800	26800	26800	0
25	20231214	202300	260785600	26800	26800	26800	26800	0
26	20231214	202200	260785600	26800	26800	26800	26800	0
27	20231214	202100	260785600	26800	26800	26800	26800	0
28	20231214	202000	260785600	26800	26800	26800	26800	0
29	20231214	201900	260785600	26800	26800	26800	26800	0
30	20231214	201800	260785600	26800	26800	26800	26800	0
31	20231214	201700	260785600	26800	26800	26800	26800	0
32	20231214	201600	260785600	26800	26800	26800	26800	163
33	20231214	201500	260785600	26800	26800	26800	26800	0
34	20231214	201400	260785600	26800	26800	26800	26800	0
35	20231214	201300	260785600	26800	26800	26800	26800	0
36	20231214	201200	260785600	26800	26800	26800	26800	0
37	20231214	201100	260785600	26800	26800	26800	26800	0
38	20231214	201000	260785600	26800	26800	26800	26800	0
39	20231214	200900	260785600	26800	26800	26800	26800	0
40	20231214	200800	260785600	26800	26800	26800	26800	0
41	20231214	200700	260785600	26800	26800	26800	26800	0
42	20231214	200600	260785600	26800	26800	26800	26800	0
43	20231214	200500	260785600	26800	26800	26800	26800	0
44	20231214	200400	260785600	26800	26800	26800	26800	0
45	20231214	200300	260785600	26800	26800	26800	26800	0
46	20231214	200200	260785600	26800	26800	26800	26800	0
47	20231214	200100	260785600	26800	26800	26800	26800	0
48	20231214	200000	260785600	26800	26800	26800	26800	0
49	20231214	195900	260785600	26800	26800	26800	26800	0
50	20231214	195800	260785600	26800	26800	26800	26800	0
51	20231214	195700	260785600	26800	26800	26800	26800	0
52	20231214	195600	260785600	26800	26800	26800	26800	0
53	20231214	195500	260785600	26800	26800	26800	26800	0
54	20231214	195400	260785600	26800	26800	26800	26800	0
55	20231214	195300	260785600	26800	26800	26800	26800	0
56	20231214	195200	260785600	26800	26800	26800	26800	0
57	20231214	195100	260785600	26800	26800	26800	26800	0
58	20231214	195000	260785600	26800	26800	26800	26800	0
59	20231214	194900	260785600	26800	26800	26800	26800	0
60	20231214	194800	260785600	26800	26800	26800	26800	0
61	20231214	194700	260785600	26800	26800	26800	26800	0
62	20231214	194600	260785600	26800	26800	26800	26800	163
63	20231214	194500	260785600	26800	26800	26800	26800	0
64	20231214	194400	260785600	26800	26800	26800	26800	0
65	20231214	194300	260785600	26800	26800	26800	26800	0
66	20231214	194200	260785600	26800	26800	26800	26800	0
67	20231214	194100	260785600	26800	26800	26800	26800	0
68	20231214	194000	260785600	26800	26800	26800	26800	0
69	20231214	193900	260785600	26800	26800	26800	26800	0
70	20231214	193800	260785600	26800	26800	26800	26800	0
71	20231214	193700	260785600	26800	26800	26800	26800	0
72	20231214	193600	260785600	26800	26800	26800	26800	0
73	20231214	193500	260785600	26800	26800	26800	26800	0
74	20231214	193400	260785600	26800	26800	26800	26800	0
75	20231214	193300	260785600	26800	26800	26800	26800	0
76	20231214	193200	260785600	26800	26800	26800	26800	0
77	20231214	193100	260785600	26800	26800	26800	26800	0
78	20231214	193000	260785600	26800	26800	26800	26800	0
79	20231214	192900	260785600	26800	26800	26800	26800	0
80	20231214	192800	260785600	26800	26800	26800	26800	0
81	20231214	192700	260785600	26800	26800	26800	26800	0
82	20231214	192600	260785600	26800	26800	26800	26800	0
83	20231214	192500	260785600	26800	26800	26800	26800	0
84	20231214	192400	260785600	26800	26800	26800	26800	0
85	20231214	192300	260785600	26800	26800	26800	26800	0
86	20231214	192200	260785600	26800	26800	26800	26800	0
87	20231214	192100	260785600	26800	26800	26800	26800	0
88	20231214	192000	260785600	26800	26800	26800	26800	0
89	20231214	191900	260785600	26800	26800	26800	26800	0
90	20231214	191800	260785600	26800	26800	26800	26800	0
91	20231214	191700	260785600	26800	26800	26800	26800	0
92	20231214	191600	260785600	26800	26800	26800	26800	163
93	20231214	191500	260785600	26800	26800	26800	26800	0
94	20231214	191400	260785600	26800	26800	26800	26800	0
95	20231214	191300	260785600	26800	26800	26800	26800	0
96	20231214	191200	260785600	26800	26800	26800	26800	0
97	20231214	191100	260785600	26800	26800	26800	26800	0
98	20231214	191000	260785600	26800	26800	26800	26800	0
99	20231214	190900	260785600	26800	26800	26800	26800	0
100	20231214	190800	260785600	26800	26800	26800	26800	0
101	20231214	190700	260785600	26800	26800	26800	26800	0
102	20231214	190600	260785600	26800	26800	26800	26800	0
103	20231214	190500	260785600	26800	26800	26800	26800	0
104	20231214	190400	260785600	26800	26800	26800	26800	0
105	20231214	190300	260785600	26800	26800	26800	26800	0
106	20231214	190200	260785600	26800	26800	26800	26800	0
107	20231214	190100	260785600	26800	26800	26800	26800	0
108	20231214	190000	260785600	26800	26800	26800	26800	0
109	20231214	185900	260785600	26800	26800	26800	26800	0
110	20231214	185800	260785600	26800	26800	26800	26800	0
111	20231214	185700	260785600	26800	26800	26800	26800	0
112	20231214	185600	260785600	26800	26800	26800	26800	0
113	20231214	185500	260785600	26800	26800	26800	26800	0
114	20231214	185400	260785600	26800	26800	26800	26800	0
115	20231214	185300	260785600	26800	26800	26800	26800	0
116	20231214	185200	260785600	26800	26800	26800	26800	0
117	20231214	185100	260785600	26800	26800	26800	26800	0
118	20231214	185000	260785600	26800	26800	26800	26800	0
119	20231214	184900	260785600	26800	26800	26800	26800	0
120	20231214	184800	260785600	26800	26800	26800	26800	0
121	20231214	184700	260785600	26800	26800	26800	26800	0
122	20231214	184600	260785600	26800	26800	26800	26800	163
123	20231214	184500	260785600	26800	26800	26800	26800	0
124	20231214	184400	260785600	26800	26800	26800	26800	0
125	20231214	184300	260785600	26800	26800	26800	26800	0
126	20231214	184200	260785600	26800	26800	26800	26800	0
127	20231214	184100	260785600	26800	26800	26800	26800	0
128	20231214	184000	260785600	26800	26800	26800	26800	0
129	20231214	183900	260785600	26800	26800	26800	26800	0
130	20231214	183800	260785600	26800	26800	26800	26800	0
131	20231214	183700	260785600	26800	26800	26800	26800	0
132	20231214	183600	260785600	26800	26800	26800	26800	0
133	20231214	183500	260785600	26800	26800	26800	26800	0
134	20231214	183400	260785600	26800	26800	26800	26800	0
135	20231214	183300	260785600	26800	26800	26800	26800	0
136	20231214	183200	260785600	26800	26800	26800	26800	0
137	20231214	183100	260785600	26800	26800	26800	26800	0
138	20231214	183000	260785600	26800	26800	26800	26800	0
139	20231214	182900	260785600	26800	26800	26800	26800	0
140	20231214	182800	260785600	26800	26800	26800	26800	0
141	20231214	182700	260785600	26800	26800	26800	26800	0
142	20231214	182600	260785600	26800	26800	26800	26800	0
143	20231214	182500	260785600	26800	26800	26800	26800	0
144	20231214	182400	260785600	26800	26800	26800	26800	0
145	20231214	182300	260785600	26800	26800	26800	26800	0
146	20231214	182200	260785600	26800	26800	26800	26800	0
147	20231214	182100	260785600	26800	26800	26800	26800	0
148	20231214	182000	260785600	26800	26800	26800	26800	0
149	20231214	181900	260785600	26800	26800	26800	26800	0
150	20231214	181800	260785600	26800	26800	26800	26800	0
151	20231214	181700	260785600	26800	26800	26800	26800	0
152	20231214	181600	260785600	26800	26800	26800	26800	163
153	20231214	181500	260785600	26800	26800	26800	26800	0
154	20231214	181400	260785600	26800	26800	26800	26800	0
155	20231214	181300	260785600	26800	26800	26800	26800	0
156	20231214	181200	260785600	26800	26800	26800	26800	0
157	20231214	181100	260785600	26800	26800	26800	26800	0
158	20231214	181000	260785600	26800	26800	26800	26800	0
159	20231214	180900	260785600	26800	26800	26800	26800	0
160	20231214	180800	260785600	26800	26800	26800	26800	0
161	20231214	180700	260785600	26800	26800	26800	26800	0
162	20231214	180600	260785600	26800	26800	26800	26800	0
163	20231214	180500	260785600	26800	26800	26800	26800	0
164	20231214	180400	260785600	26800	26800	26800	26800	0
165	20231214	180300	260785600	26800	26800	26800	26800	0
166	20231214	180200	260785600	26800	26800	26800	26800	0
167	20231214	180100	260785600	26800	26800	26800	26800	0
168	20231214	180000	260785600	26800	26800	26800	26800	0
169	20231214	175900	260785600	26800	26800	26800	26800	0
170	20231214	175800	260785600	26800	26800	26800	26800	0
171	20231214	175700	260785600	26800	26800	26800	26800	0
172	20231214	175600	260785600	26800	26800	26800	26800	0
173	20231214	175500	260785600	26800	26800	26800	26800	0
174	20231214	175400	260785600	26800	26800	26800	26800	0
175	20231214	175300	260785600	26800	26800	26800	26800	0
176	20231214	175200	260785600	26800	26800	26800	26800	0
177	20231214	175100	260785600	26800	26800	26800	26800	0
178	20231214	175000	260785600	26800	26800	26800	26800	0
179	20231214	174900	260785600	26800	26800	26800	26800	0
180	20231214	174800	260785600	26800	26800	26800	26800	0
181	20231214	174700	260785600	26800	26800	26800	26800	0
182	20231214	174600	260785600	26800	26800	26800	26800	163
183	20231214	174500	260785600	26800	26800	26800	26800	0
184	20231214	174400	260785600	26800	26800	26800	26800	0
185	20231214	174300	260785600	26800	26800	26800	26800	0
186	20231214	174200	260785600	26800	26800	26800	26800	0
187	20231214	174100	260785600	26800	26800	26800	26800	0
188	20231214	174000	260785600	26800	26800	26800	26800	0
189	20231214	173900	260785600	26800	26800	26800	26800	0
190	20231214	173800	260785600	26800	26800	26800	26800	0
191	20231214	173700	260785600	26800	26800	26800	26800	0
192	20231214	173600	260785600	26800	26800	26800	26800	0
193	20231214	173500	260785600	26800	26800	26800	26800	0
194	20231214	173400	260785600	26800	26800	26800	26800	0
195	20231214	173300	260785600	26800	26800	26800	26800	0
196	20231214	173200	260785600	26800	26800	26800	26800	0
197	20231214	173100	260785600	26800	26800	26800	26800	0
198	20231214	173000	260785600	26800	26800	26800	26800	0
199	20231214	172900	260785600	26800	26800	26800	26800	0
200	20231214	172800	260785600	26800	26800	26800	26800	0
201	20231214	172700	260785600	26800	26800	26800	26800	0
202	20231214	172600	260785600	26800	26800	26800	26800	0
203	20231214	172500	260785600	26800	26800	26800	26800	0
204	20231214	172400	260785600	26800	26800	26800	26800	0
205	20231214	172300	260785600	26800	26800	26800	26800	0
206	20231214	172200	260785600	26800	26800	26800	26800	0
207	20231214	172100	260785600	26800	26800	26800	26800	0
208	20231214	172000	260785600	26800	26800	26800	26800	0
209	20231214	171900	260785600	26800	26800	26800	26800	0
210	20231214	171800	260785600	26800	26800	26800	26800	0
211	20231214	171700	260785600	26800	26800	26800	26800	0
212	20231214	171600	260785600	26800	26800	26800	26800	163
213	20231214	171500	260785600	26800	26800	26800	26800	0
214	20231214	171400	260785600	26800	26800	26800	26800	0
215	20231214	171300	260785600	26800	26800	26800	26800	0
216	20231214	171200	260785600	26800	26800	26800	26800	0
217	20231214	171100	260785600	26800	26800	26800	26800	0
218	20231214	171000	260785600	26800	26800	26800	26800	0
219	20231214	170900	260785600	26800	26800	26800	26800	0
220	20231214	170800	260785600	26800	26800	26800	26800	0
221	20231214	170700	260785600	26800	26800	26800	26800	0
222	20231214	170600	260785600	26800	26800	26800	26800	0
223	20231214	170500	260785600	26800	26800	26800	26800	0
224	20231214	170400	260785600	26800	26800	26800	26800	0
225	20231214	170300	260785600	26800	26800	26800	26800	0
226	20231214	170200	260785600	26800	26800	26800	26800	0
227	20231214	170100	260785600	26800	26800	26800	26800	0
228	20231214	170000	260785600	26800	26800	26800	26800	0
229	20231214	165900	260785600	26800	26800	26800	26800	0
230	20231214	165800	260785600	26800	26800	26800	26800	0
231	20231214	165700	260785600	26800	26800	26800	26800	0
232	20231214	165600	260785600	26800	26800	26800	26800	0
233	20231214	165500	260785600	26800	26800	26800	26800	0
234	20231214	165400	260785600	26800	26800	26800	26800	0
235	20231214	165300	260785600	26800	26800	26800	26800	0
236	20231214	165200	260785600	26800	26800	26800	26800	0
237	20231214	165100	260785600	26800	26800	26800	26800	0
238	20231214	165000	260785600	26800	26800	26800	26800	0
239	20231214	164900	260785600	26800	26800	26800	26800	0
240	20231214	164800	260785600	26800	26800	26800	26800	0
241	20231214	164700	260785600	26800	26800	26800	26800	0
242	20231214	164600	260785600	26800	26800	26800	26800	163
243	20231214	164500	260785600	26800	26800	26800	26800	0
244	20231214	164400	260785600	26800	26800	26800	26800	0
245	20231214	164300	260785600	26800	26800	26800	26800	0
246	20231214	164200	260785600	26800	26800	26800	26800	0
247	20231214	164100	260785600	26800	26800	26800	26800	0
248	20231214	164000	260785600	26800	26800	26800	26800	0
249	20231214	163900	260785600	26800	26800	26800	26800	0
250	20231214	163800	260785600	26800	26800	26800	26800	0
251	20231214	163700	260785600	26800	26800	26800	26800	0
252	20231214	163600	260785600	26800	26800	26800	26800	0
253	20231214	163500	260785600	26800	26800	26800	26800	0
254	20231214	163400	260785600	26800	26800	26800	26800	0
255	20231214	163300	260785600	26800	26800	26800	26800	0
256	20231214	163200	260785600	26800	26800	26800	26800	0
257	20231214	163100	260785600	26800	26800	26800	26800	0
258	20231214	163000	260785600	26800	26800	26800	26800	0
259	20231214	162900	260785600	26800	26800	26800	26800	0
260	20231214	162800	260785600	26800	26800	26800	26800	0
261	20231214	162700	260785600	26800	26800	26800	26800	0
262	20231214	162600	260785600	26800	26800	26800	26800	0
263	20231214	162500	260785600	26800	26800	26800	26800	0
264	20231214	162400	260785600	26800	26800	26800	26800	0
265	20231214	162300	260785600	26800	26800	26800	26800	0
266	20231214	162200	260785600	26800	26800	26800	26800	0
267	20231214	162100	260785600	26800	26800	26800	26800	0
268	20231214	162000	260785600	26800	26800	26800	26800	0
269	20231214	161900	260785600	26800	26800	26800	26800	0
270	20231214	161800	260785600	26800	26800	26800	26800	0
271	20231214	161700	260785600	26800	26800	26800	26800	0
272	20231214	161600	260785600	26800	26800	26800	26800	163
273	20231214	161500	260785600	26800	26800	26800	26800	0
274	20231214	161400	260785600	26800	26800	26800	26800	0
275	20231214	161300	260785600	26800	26800	26800	26800	0
276	20231214	161200	260785600	26800	26800	26800	26800	0
277	20231214	161100	260785600	26800	26800	26800	26800	0
278	20231214	161000	260785600	26800	26800	26800	26800	0
279	20231214	160900	260785600	26800	26800	26800	26800	0
280	20231214	160800	260785600	26800	26800	26800	26800	0
281	20231214	160700	260785600	26800	26800	26800	26800	0
282	20231214	160600	260785600	26800	26800	26800	26800	0
283	20231214	160500	260785600	26800	26800	26800	26800	0
284	20231214	160400	260785600	26800	26800	26800	26800	0
285	20231214	160300	260785600	26800	26800	26800	26800	0
286	20231214	160200	260785600	26800	26800	26800	26800	0
287	20231214	160100	260785600	26800	26800	26800	26800	0
288	20231214	160000	260785600	26800	26800	26800	26800	0
289	20231214	155900	260785600	26800	26800	26800	26800	0
290	20231214	155800	260785600	26800	26800	26800	26800	0
291	20231214	155700	260785600	26800	26800	26800	26800	0
292	20231214	155600	260785600	26800	26800	26800	26800	0
293	20231214	155500	260785600	26800	26800	26800	26800	0
294	20231214	155400	260785600	26800	26800	26800	26800	0
295	20231214	155300	260785600	26800	26800	26800	26800	0
296	20231214	155200	260785600	26800	26800	26800	26800	0
297	20231214	155100	260785600	26800	26800	26800	26800	0
298	20231214	155000	260785600	26800	26800	26800	26800	0
299	20231214	154900	260785600	26800	26800	26800	26800	0
300	20231214	154800	260785600	26800	26800	26800	26800	0
301	20231214	154700	260785600	26800	26800	26800	26800	0
302	20231214	154600	260785600	26800	26800	26800	26800	163
303	20231214	154500	260785600	26800	26800	26800	26800	0
304	20231214	154400	260785600	26800	26800	26800	26800	0
305	20231214	154300	260785600	26800	26800	26800	26800	0
306	20231214	154200	260785600	26800	26800	26800	26800	0
307	20231214	154100	260785600	26800	26800	26800	26800	0
308	20231214	154000	260785600	26800	26800	26800	26800	0
309	20231214	153900	260785600	26800	26800	26800	26800	0
310	20231214	153800	260785600	26800	26800	26800	26800	0
311	20231214	153700	260785600	26800	26800	26800	26800	0
312	20231214	153600	260785600	26800	26800	26800	26800	0
313	20231214	153500	260785600	26800	26800	26800	26800	0
314	20231214	153400	260785600	26800	26800	26800	26800	0
315	20231214	153300	260785600	26800	26800	26800	26800	0
316	20231214	153200	260785600	26800	26800	26800	26800	0
317	20231214	153100	260785600	26800	26800	26800	26800	0
318	20231214	153000	260785600	26800	26800	26800	26800	163
319	20231214	152900	256417200	26850	26850	26850	26850	0
320	20231214	152800	256417200	26850	26850	26850	26850	0
321	20231214	152700	256417200	26850	26850	26850	26850	0
322	20231214	152600	256417200	26850	26850	26850	26850	0
323	20231214	152500	256417200	26850	26850	26850	26850	0
324	20231214	152400	256417200	26850	26850	26850	26850	0
325	20231214	152300	256417200	26850	26850	26850	26850	0
326	20231214	152200	256417200	26850	26850	26850	26850	0
327	20231214	152100	256417200	26850	26850	26850	26850	0
328	20231214	152000	256417200	26850	26850	26850	26850	0
329	20231214	151900	256417200	26850	26850	26850	26850	197
330	20231214	151800	251127750	26850	26800	26850	26800	7
331	20231214	151700	250939850	26850	26850	26850	26850	0
332	20231214	151600	250939850	26850	26850	26850	26850	20
333	20231214	151500	250402850	26850	26850	26850	26850	34
334	20231214	151400	249489950	26850	26850	26850	26850	1
335	20231214	151300	249463100	26850	26850	26850	26850	66
336	20231214	151200	247691000	26850	26850	26850	26800	44
337	20231214	151100	246510450	26850	26850	26850	26850	149
338	20231214	151000	242509800	26850	26800	26850	26800	40
339	20231214	150900	241436150	26850	26800	26850	26800	175
340	20231214	150800	236737450	26800	26800	26800	26800	0
341	20231214	150700	236737450	26800	26850	26850	26800	81
342	20231214	150600	234562650	26850	26850	26850	26850	3
343	20231214	150500	234482100	26800	26850	26850	26800	22
344	20231214	150400	233891450	26850	26850	26850	26850	0
345	20231214	150300	233891450	26850	26850	26850	26850	50
346	20231214	150200	232548950	26800	26800	26850	26800	12
347	20231214	150100	232227300	26850	26800	26850	26800	90
348	20231214	150000	229811300	26800	26800	26800	26800	1
349	20231214	145900	229784500	26850	26850	26850	26850	301
350	20231214	145800	221702650	26850	26850	26850	26850	330
351	20231214	145700	212842150	26900	26900	26900	26900	10
352	20231214	145600	212573150	26900	26850	26900	26850	21
353	20231214	145500	212008300	26850	26850	26850	26850	0
354	20231214	145400	212008300	26850	26850	26850	26850	1
355	20231214	145300	211981450	26900	26900	26900	26900	12
356	20231214	145200	211658650	26850	26850	26850	26850	1
357	20231214	145100	211631800	26850	26850	26850	26850	29
358	20231214	145000	210853150	26850	26850	26850	26850	1
359	20231214	144900	210826300	26850	26850	26850	26850	1
360	20231214	144800	210799450	26900	26900	26900	26900	0
361	20231214	144700	210799450	26900	26850	26900	26850	4
362	20231214	144600	210691900	26850	26850	26850	26850	0
363	20231214	144500	210691900	26850	26850	26850	26850	1
364	20231214	144400	210665050	26850	26850	26850	26850	0
365	20231214	144300	210665050	26850	26850	26850	26850	23
366	20231214	144200	210047500	26850	26850	26850	26850	0
367	20231214	144100	210047500	26850	26850	26850	26850	1
368	20231214	144000	210020650	26850	26850	26850	26850	0
369	20231214	143900	210020650	26850	26850	26850	26850	1
370	20231214	143800	209993800	26900	26900	26900	26900	0
371	20231214	143700	209993800	26900	26900	26900	26900	0
372	20231214	143600	209993800	26900	26850	26900	26850	92
373	20231214	143500	207523500	26850	26850	26850	26850	0
374	20231214	143400	207523500	26850	26850	26850	26850	51
375	20231214	143300	206154150	26900	26900	26900	26900	0
376	20231214	143200	206154150	26900	26900	26900	26900	0
377	20231214	143100	206154150	26900	26900	26900	26900	1
378	20231214	143000	206127250	26900	26900	26900	26900	0
379	20231214	142900	206127250	26900	26900	26900	26900	2
380	20231214	142800	206073450	26900	26900	26900	26900	0
381	20231214	142700	206073450	26900	26850	26900	26850	102
382	20231214	142600	203329700	26850	26850	26850	26850	0
383	20231214	142500	203329700	26850	26850	26850	26850	0
384	20231214	142400	203329700	26850	26850	26850	26850	39
385	20231214	142300	202282550	26900	26900	26900	26900	1
386	20231214	142200	202255650	26900	26900	26900	26900	0
387	20231214	142100	202255650	26900	26900	26900	26900	7
388	20231214	142000	202067350	26900	26950	26950	26900	2
389	20231214	141900	202013500	26950	26950	26950	26950	1
390	20231214	141800	201986550	26900	26900	26900	26900	18
391	20231214	141700	201502350	26900	26900	26900	26900	0
392	20231214	141600	201502350	26900	26900	26900	26900	20
393	20231214	141500	200964350	26950	26950	26950	26950	1
394	20231214	141400	200937400	26950	26950	26950	26950	0
395	20231214	141300	200937400	26950	26950	26950	26950	0
396	20231214	141200	200937400	26950	26950	26950	26950	0
397	20231214	141100	200937400	26950	26950	26950	26950	0
398	20231214	141000	200937400	26950	26950	26950	26950	2
399	20231214	140900	200883500	26950	26950	26950	26950	0
400	20231214	140800	200883500	26950	26950	26950	26950	0
401	20231214	140700	200883500	26950	26950	26950	26950	1
402	20231214	140600	200856550	26900	26900	26900	26900	32
403	20231214	140500	199995750	26900	26950	26950	26900	6
404	20231214	140400	199834100	26950	26950	26950	26950	0
405	20231214	140300	199834100	26950	26950	26950	26950	0
406	20231214	140200	199834100	26950	26950	26950	26950	0
407	20231214	140100	199834100	26950	26950	26950	26950	2
408	20231214	140000	199780200	26950	26950	26950	26950	0
409	20231214	135900	199780200	26950	26950	26950	26950	80
410	20231214	135800	197624200	26900	26900	26900	26900	0
411	20231214	135700	197624200	26900	26900	26900	26900	0
412	20231214	135600	197624200	26900	26900	26900	26900	0
413	20231214	135500	197624200	26900	26900	26900	26900	11
414	20231214	135400	197328300	26900	26900	26900	26900	0
415	20231214	135300	197328300	26900	26900	26900	26900	0
416	20231214	135200	197328300	26900	26900	26900	26900	3
417	20231214	135100	197247600	26900	26900	26900	26900	0
418	20231214	135000	197247600	26900	26900	26900	26900	144
419	20231214	134900	193374000	26850	26850	26850	26850	0
420	20231214	134800	193374000	26850	26850	26850	26850	0
421	20231214	134700	193374000	26850	26850	26850	26850	0
422	20231214	134600	193374000	26850	26850	26850	26850	0
423	20231214	134500	193374000	26850	26850	26850	26850	0
424	20231214	134400	193374000	26850	26850	26850	26850	0
425	20231214	134300	193374000	26850	26850	26850	26850	0
426	20231214	134200	193374000	26850	26850	26850	26850	0
427	20231214	134100	193374000	26850	26850	26850	26850	0
428	20231214	134000	193374000	26850	26850	26850	26850	0
429	20231214	133900	193374000	26850	26900	26900	26850	96
430	20231214	133800	190793050	26900	26900	26900	26900	1
431	20231214	133700	190766150	26900	26900	26900	26900	1
432	20231214	133600	190739250	26900	26900	26900	26900	0
433	20231214	133500	190739250	26900	26900	26900	26900	0
434	20231214	133400	190739250	26900	26900	26900	26900	0
435	20231214	133300	190739250	26900	26900	26900	26900	0
436	20231214	133200	190739250	26900	26900	26900	26900	0
437	20231214	133100	190739250	26900	26900	26900	26900	0
438	20231214	133000	190739250	26900	26900	26900	26900	36
439	20231214	132900	189770850	26900	26900	26900	26900	2
440	20231214	132800	189717050	26900	26900	26900	26900	0
441	20231214	132700	189717050	26900	26900	26900	26900	1
442	20231214	132600	189690150	26900	26900	26900	26900	0
443	20231214	132500	189690150	26900	26900	26900	26900	0
444	20231214	132400	189690150	26900	26900	26900	26900	1
445	20231214	132300	189663250	26900	26900	26900	26900	0
446	20231214	132200	189663250	26900	26850	26900	26850	1089
447	20231214	132100	160421150	26850	26850	26850	26850	0
448	20231214	132000	160421150	26850	26850	26850	26850	0
449	20231214	131900	160421150	26850	26850	26850	26850	0
450	20231214	131800	160421150	26850	26850	26850	26850	1
451	20231214	131700	160394300	26850	26850	26850	26850	1
452	20231214	131600	160367450	26850	26850	26850	26850	90
453	20231214	131500	157950950	26850	26850	26850	26850	1
454	20231214	131400	157924100	26850	26850	26850	26850	5
455	20231214	131300	157789850	26850	26850	26850	26850	14
456	20231214	131200	157413950	26850	26850	26850	26850	1
457	20231214	131100	157387100	26850	26850	26850	26850	1
458	20231214	131000	157360250	26850	26850	26850	26850	7
459	20231214	130900	157172300	26850	26850	26850	26850	0
460	20231214	130800	157172300	26850	26850	26850	26850	11
461	20231214	130700	156876950	26850	26850	26850	26850	4
462	20231214	130600	156769550	26800	26800	26800	26800	60
463	20231214	130500	155161550	26850	26850	26850	26850	0
464	20231214	130400	155161550	26850	26850	26850	26850	73
465	20231214	130300	153201500	26850	26850	26850	26850	0
466	20231214	130200	153201500	26850	26850	26850	26850	11
467	20231214	130100	152906150	26850	26850	26850	26850	2
468	20231214	130000	152852450	26800	26800	26800	26800	0
469	20231214	125900	152852450	26800	26800	26800	26800	0
470	20231214	125800	152852450	26800	26800	26800	26800	0
471	20231214	125700	152852450	26800	26800	26800	26800	0
472	20231214	125600	152852450	26800	26800	26800	26800	2
473	20231214	125500	152798850	26850	26850	26850	26850	3
474	20231214	125400	152718300	26850	26850	26850	26850	0
475	20231214	125300	152718300	26850	26850	26850	26850	7
476	20231214	125200	152530350	26900	26900	26900	26900	7
477	20231214	125100	152342050	26900	26900	26900	26900	1
478	20231214	125000	152315150	26900	26900	26900	26900	1
479	20231214	124900	152288250	26800	26800	26800	26800	142
480	20231214	124800	148482650	26800	26800	26800	26800	0
481	20231214	124700	148482650	26800	26800	26800	26800	1
482	20231214	124600	148455850	26850	26850	26850	26850	0
483	20231214	124500	148455850	26850	26850	26850	26850	0
484	20231214	124400	148455850	26850	26850	26850	26850	0
485	20231214	124300	148455850	26850	26850	26850	26850	0
486	20231214	124200	148455850	26850	26850	26850	26850	0
487	20231214	124100	148455850	26850	26850	26850	26850	0
488	20231214	124000	148455850	26850	26850	26850	26850	0
489	20231214	123900	148455850	26850	26850	26850	26850	2
490	20231214	123800	148402150	26900	26900	26900	26900	1
491	20231214	123700	148375250	26900	26900	26900	26900	0
492	20231214	123600	148375250	26900	26900	26900	26900	0
493	20231214	123500	148375250	26900	26900	26900	26900	1
494	20231214	123400	148348350	26900	26900	26900	26900	1
495	20231214	123300	148321450	26850	26850	26850	26850	0
496	20231214	123200	148321450	26850	26850	26850	26850	0
497	20231214	123100	148321450	26850	26850	26850	26850	0
498	20231214	123000	148321450	26850	26850	26850	26850	0
499	20231214	122900	148321450	26850	26850	26850	26850	1
500	20231214	122800	148294600	26800	26800	26800	26800	0
501	20231214	122700	148294600	26800	26800	26800	26800	0
502	20231214	122600	148294600	26800	26800	26800	26800	0
503	20231214	122500	148294600	26800	26800	26800	26800	0
504	20231214	122400	148294600	26800	26800	26800	26800	0
505	20231214	122300	148294600	26800	26800	26800	26800	0
506	20231214	122200	148294600	26800	26800	26800	26800	0
507	20231214	122100	148294600	26800	26800	26800	26800	0
508	20231214	122000	148294600	26800	26800	26800	26800	0
509	20231214	121900	148294600	26800	26800	26800	26800	0
510	20231214	121800	148294600	26800	26800	26800	26800	205
511	20231214	121700	142800600	26850	26850	26850	26850	0
512	20231214	121600	142800600	26850	26850	26850	26850	0
513	20231214	121500	142800600	26850	26850	26850	26850	0
514	20231214	121400	142800600	26850	26850	26850	26850	0
515	20231214	121300	142800600	26850	26850	26850	26850	44
516	20231214	121200	141619200	26850	26850	26850	26850	12
517	20231214	121100	141297000	26850	26850	26850	26850	0
518	20231214	121000	141297000	26850	26850	26850	26850	10
519	20231214	120900	141028500	26850	26850	26850	26850	10
520	20231214	120800	140760000	26850	26850	26850	26850	0
521	20231214	120700	140760000	26850	26850	26850	26850	0
522	20231214	120600	140760000	26850	26850	26850	26850	2
523	20231214	120500	140706300	26850	26850	26850	26850	0
524	20231214	120400	140706300	26850	26850	26850	26850	101
525	20231214	120300	137994450	26850	26850	26850	26850	10
526	20231214	120200	137725950	26850	26850	26850	26850	5
527	20231214	120100	137591700	26800	26800	26800	26800	0
528	20231214	120000	137591700	26800	26850	26850	26800	25
529	20231214	115900	136920500	26850	26850	26850	26850	38
530	20231214	115800	135900200	26850	26850	26850	26850	4
531	20231214	115700	135792800	26850	26850	26850	26850	1
532	20231214	115600	135765950	26800	26800	26800	26800	0
533	20231214	115500	135765950	26800	26800	26800	26800	1
534	20231214	115400	135739150	26800	26800	26800	26800	0
535	20231214	115300	135739150	26800	26800	26800	26800	1
536	20231214	115200	135712350	26850	26850	26850	26850	0
537	20231214	115100	135712350	26850	26850	26850	26850	0
538	20231214	115000	135712350	26850	26850	26850	26850	0
539	20231214	114900	135712350	26850	26850	26850	26850	0
540	20231214	114800	135712350	26850	26850	26850	26850	0
541	20231214	114700	135712350	26850	26850	26850	26850	50
542	20231214	114600	134369850	26850	26850	26850	26850	0
543	20231214	114500	134369850	26850	26850	26850	26850	0
544	20231214	114400	134369850	26850	26850	26850	26850	0
545	20231214	114300	134369850	26850	26850	26850	26850	0
546	20231214	114200	134369850	26850	26850	26850	26850	0
547	20231214	114100	134369850	26850	26850	26850	26850	42
548	20231214	114000	133242150	26850	26850	26850	26850	0
549	20231214	113900	133242150	26850	26850	26850	26850	0
550	20231214	113800	133242150	26850	26850	26850	26850	0
551	20231214	113700	133242150	26850	26850	26850	26850	0
552	20231214	113600	133242150	26850	26850	26850	26850	0
553	20231214	113500	133242150	26850	26850	26850	26850	0
554	20231214	113400	133242150	26850	26850	26850	26850	0
555	20231214	113300	133242150	26850	26850	26850	26850	14
556	20231214	113200	132866250	26850	26850	26850	26850	0
557	20231214	113100	132866250	26850	26850	26850	26850	27
558	20231214	113000	132141300	26850	26850	26850	26850	0
559	20231214	112900	132141300	26850	26850	26850	26850	48
560	20231214	112800	130852500	26900	26900	26900	26900	6
561	20231214	112700	130691100	26900	26900	26900	26900	0
562	20231214	112600	130691100	26900	26900	26900	26900	0
563	20231214	112500	130691100	26900	26900	26900	26900	12
564	20231214	112400	130368300	26950	26950	26950	26950	10
565	20231214	112300	130098800	27000	27000	27000	27000	0
566	20231214	112200	130098800	27000	27000	27000	27000	0
567	20231214	112100	130098800	27000	27000	27000	27000	0
568	20231214	112000	130098800	27000	27000	27000	27000	3
569	20231214	111900	130017800	27000	27000	27000	27000	0
570	20231214	111800	130017800	27000	27000	27000	27000	0
571	20231214	111700	130017800	27000	27000	27000	27000	0
572	20231214	111600	130017800	27000	27000	27000	27000	1
573	20231214	111500	129990800	27000	27000	27000	27000	0
574	20231214	111400	129990800	27000	27000	27000	27000	0
575	20231214	111300	129990800	27000	27000	27000	27000	0
576	20231214	111200	129990800	27000	27000	27000	27000	0
577	20231214	111100	129990800	27000	27000	27000	27000	0
578	20231214	111000	129990800	27000	27000	27000	27000	0
579	20231214	110900	129990800	27000	27000	27000	27000	0
580	20231214	110800	129990800	27000	27000	27000	27000	0
581	20231214	110700	129990800	27000	27000	27000	27000	3
582	20231214	110600	129909800	27000	27000	27000	27000	19
583	20231214	110500	129396800	27000	27000	27000	27000	0
584	20231214	110400	129396800	27000	27000	27000	27000	0
585	20231214	110300	129396800	27000	27000	27000	27000	0
586	20231214	110200	129396800	27000	27000	27000	27000	1
587	20231214	110100	129369800	27000	27000	27000	27000	0
588	20231214	110000	129369800	27000	27000	27000	27000	2
589	20231214	105900	129315800	27000	27000	27000	27000	0
590	20231214	105800	129315800	27000	27000	27000	27000	0
591	20231214	105700	129315800	27000	27000	27000	27000	0
592	20231214	105600	129315800	27000	27000	27000	27000	0
593	20231214	105500	129315800	27000	27000	27000	27000	0
594	20231214	105400	129315800	27000	27000	27000	27000	1
595	20231214	105300	129288800	27000	27000	27000	27000	0
596	20231214	105200	129288800	27000	27000	27000	27000	0
597	20231214	105100	129288800	27000	27000	27000	27000	0
598	20231214	105000	129288800	27000	27000	27000	27000	0
599	20231214	104900	129288800	27000	27000	27000	27000	0
600	20231214	104800	129288800	27000	27000	27000	27000	0
601	20231214	104700	129288800	27000	27000	27000	27000	0
602	20231214	104600	129288800	27000	27000	27000	27000	0
603	20231214	104500	129288800	27000	27000	27000	27000	0
604	20231214	104400	129288800	27000	27000	27000	27000	0
605	20231214	104300	129288800	27000	26900	27000	26900	15
606	20231214	104200	128884300	26850	26850	26850	26850	0
607	20231214	104100	128884300	26850	26950	26950	26850	75
608	20231214	104000	126868600	26900	26900	26900	26900	0
609	20231214	103900	126868600	26900	26900	26900	26900	0
610	20231214	103800	126868600	26900	26900	26900	26900	6
611	20231214	103700	126707200	26900	26900	26900	26900	0
612	20231214	103600	126707200	26900	26900	26900	26900	0
613	20231214	103500	126707200	26900	26900	26900	26900	0
614	20231214	103400	126707200	26900	26950	26950	26900	123
615	20231214	103300	123397950	26900	26900	26900	26900	2
616	20231214	103200	123344150	26900	26900	26900	26900	184
617	20231214	103100	118394550	27050	27050	27050	27050	0
618	20231214	103000	118394550	27050	27050	27050	27050	0
619	20231214	102900	118394550	27050	27050	27050	27050	0
620	20231214	102800	118394550	27050	27050	27050	27050	0
621	20231214	102700	118394550	27050	27000	27050	27000	30
622	20231214	102600	117584500	27000	26850	27000	26850	30
623	20231214	102500	116776300	26800	26800	26800	26800	2
624	20231214	102400	116722700	26800	26800	26850	26800	143
625	20231214	102300	112883650	26750	26850	26850	26750	913
626	20231214	102200	88393750	26900	26900	26900	26900	2
627	20231214	102100	88339950	26900	26900	26900	26900	0
628	20231214	102000	88339950	26900	26900	26900	26900	0
629	20231214	101900	88339950	26900	26900	26900	26900	3
630	20231214	101800	88259250	26850	26850	26850	26850	0
631	20231214	101700	88259250	26850	26850	26850	26850	0
632	20231214	101600	88259250	26850	26850	26850	26850	199
633	20231214	101500	82916100	26900	26900	26900	26900	2
634	20231214	101400	82862300	26900	26900	26900	26900	0
635	20231214	101300	82862300	26900	26900	26900	26900	0
636	20231214	101200	82862300	26900	26900	26900	26900	10
637	20231214	101100	82593300	26900	26900	26900	26900	0
638	20231214	101000	82593300	26900	26900	26900	26900	21
639	20231214	100900	82028400	26850	26900	26900	26850	178
640	20231214	100800	77248500	26900	26900	26900	26900	1
641	20231214	100700	77221600	26900	26900	26900	26900	6
642	20231214	100600	77060200	26900	26900	26900	26900	35
643	20231214	100500	76118700	26900	26900	26900	26900	4
644	20231214	100400	76011100	26900	26900	26900	26900	0
645	20231214	100300	76011100	26900	26900	26900	26900	5
646	20231214	100200	75876600	26900	26900	26900	26900	105
647	20231214	100100	73052100	26900	26900	26900	26900	0
648	20231214	100000	73052100	26900	26900	26900	26900	5
649	20231214	095900	72917600	26900	26900	26900	26900	13
650	20231214	095800	72567900	26900	26900	26900	26900	0
651	20231214	095700	72567900	26900	26900	26900	26900	392
652	20231214	095600	62023100	26900	26950	26950	26900	13
653	20231214	095500	61672800	26950	26950	26950	26950	10
654	20231214	095400	61403300	26950	26950	26950	26950	12
655	20231214	095300	61079900	26900	26900	26900	26900	0
656	20231214	095200	61079900	26900	26900	26900	26900	0
657	20231214	095100	61079900	26900	26900	26900	26900	0
658	20231214	095000	61079900	26900	26900	26900	26900	0
659	20231214	094900	61079900	26900	26900	26900	26900	0
660	20231214	094800	61079900	26900	26900	26900	26900	20
661	20231214	094700	60541900	26900	26900	26900	26900	83
662	20231214	094600	58309200	26900	26900	26900	26900	1
663	20231214	094500	58282300	26950	26950	26950	26950	0
664	20231214	094400	58282300	26950	26950	26950	26950	15
665	20231214	094300	57878050	26950	26950	26950	26950	37
666	20231214	094200	56880900	27000	27000	27000	27000	11
667	20231214	094100	56583900	27000	27000	27000	27000	5
668	20231214	094000	56448900	27000	26950	27000	26900	689
669	20231214	093900	37905550	27000	27000	27000	27000	15
670	20231214	093800	37500550	27000	27000	27000	27000	0
671	20231214	093700	37500550	27000	27000	27000	27000	15
672	20231214	093600	37095550	27000	27000	27000	27000	11
673	20231214	093500	36798550	27000	27000	27000	27000	209
674	20231214	093400	31155550	27050	27050	27050	27050	0
675	20231214	093300	31155550	27050	27050	27050	27050	0
676	20231214	093200	31155550	27050	27050	27050	27050	30
677	20231214	093100	30344050	27050	27050	27050	27050	1
678	20231214	093000	30317000	27050	27050	27050	27050	0
679	20231214	092900	30317000	27050	27050	27050	27050	0
680	20231214	092800	30317000	27050	27050	27050	27050	47
681	20231214	092700	29045650	27050	27050	27050	27050	0
682	20231214	092600	29045650	27050	27050	27050	27050	15
683	20231214	092500	28639900	27050	27050	27050	27050	0
684	20231214	092400	28639900	27050	27050	27050	27050	0
685	20231214	092300	28639900	27050	27050	27050	27050	10
686	20231214	092200	28369400	27050	27050	27050	27050	2
687	20231214	092100	28315300	27000	27000	27000	27000	0
688	20231214	092000	28315300	27000	27000	27000	27000	103
689	20231214	091900	25534300	27000	27050	27050	27000	59
690	20231214	091800	23939450	27050	27050	27050	27050	0
691	20231214	091700	23939450	27050	27050	27050	27050	10
692	20231214	091600	23668950	27050	27050	27050	27050	105
693	20231214	091500	20828700	27050	27050	27050	27050	11
694	20231214	091400	20531150	27050	27050	27050	27050	121
695	20231214	091300	17258100	27100	27100	27100	27100	0
696	20231214	091200	17258100	27100	27100	27100	27100	0
697	20231214	091100	17258100	27100	27100	27100	27100	0
698	20231214	091000	17258100	27100	27100	27100	27100	1
699	20231214	090900	17231000	27050	27050	27050	27050	100
700	20231214	090800	14526000	27000	27000	27000	27000	0
701	20231214	090700	14526000	27000	27000	27000	27000	10
702	20231214	090600	14256000	27000	27000	27000	27000	0
703	20231214	090500	14256000	27000	27000	27000	27000	0
704	20231214	090400	14256000	27000	27000	27000	27000	0
705	20231214	090300	14256000	27000	27000	27000	27000	50
706	20231214	090200	12906000	27000	27000	27000	27000	0
707	20231214	090100	12906000	27000	27000	27000	27000	0
708	20231214	090000	12906000	27000	27000	27000	27000	478