KissMeData/260870/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204700	315808000	24200	24200	24200	24200	45
3	20231221	204600	315808000	24200	24200	24200	24200	0
4	20231221	204500	315808000	24200	24200	24200	24200	0
5	20231221	204400	315808000	24200	24200	24200	24200	0
6	20231221	204300	315808000	24200	24200	24200	24200	0
7	20231221	204200	315808000	24200	24200	24200	24200	0
8	20231221	204100	315808000	24200	24200	24200	24200	0
9	20231221	204000	315808000	24200	24200	24200	24200	0
10	20231221	203900	315808000	24200	24200	24200	24200	0
11	20231221	203800	315808000	24200	24200	24200	24200	0
12	20231221	203700	315808000	24200	24200	24200	24200	0
13	20231221	203600	315808000	24200	24200	24200	24200	0
14	20231221	203500	315808000	24200	24200	24200	24200	0
15	20231221	203400	315808000	24200	24200	24200	24200	0
16	20231221	203300	315808000	24200	24200	24200	24200	0
17	20231221	203200	315808000	24200	24200	24200	24200	0
18	20231221	203100	315808000	24200	24200	24200	24200	0
19	20231221	203000	315808000	24200	24200	24200	24200	0
20	20231221	202900	315808000	24200	24200	24200	24200	0
21	20231221	202800	315808000	24200	24200	24200	24200	0
22	20231221	202700	315808000	24200	24200	24200	24200	0
23	20231221	202600	315808000	24200	24200	24200	24200	0
24	20231221	202500	315808000	24200	24200	24200	24200	0
25	20231221	202400	315808000	24200	24200	24200	24200	0
26	20231221	202300	315808000	24200	24200	24200	24200	0
27	20231221	202200	315808000	24200	24200	24200	24200	0
28	20231221	202100	315808000	24200	24200	24200	24200	0
29	20231221	202000	315808000	24200	24200	24200	24200	0
30	20231221	201900	315808000	24200	24200	24200	24200	0
31	20231221	201800	315808000	24200	24200	24200	24200	0
32	20231221	201700	315808000	24200	24200	24200	24200	45
33	20231221	201600	315808000	24200	24200	24200	24200	0
34	20231221	201500	315808000	24200	24200	24200	24200	0
35	20231221	201400	315808000	24200	24200	24200	24200	0
36	20231221	201300	315808000	24200	24200	24200	24200	0
37	20231221	201200	315808000	24200	24200	24200	24200	0
38	20231221	201100	315808000	24200	24200	24200	24200	0
39	20231221	201000	315808000	24200	24200	24200	24200	0
40	20231221	200900	315808000	24200	24200	24200	24200	0
41	20231221	200800	315808000	24200	24200	24200	24200	0
42	20231221	200700	315808000	24200	24200	24200	24200	0
43	20231221	200600	315808000	24200	24200	24200	24200	0
44	20231221	200500	315808000	24200	24200	24200	24200	0
45	20231221	200400	315808000	24200	24200	24200	24200	0
46	20231221	200300	315808000	24200	24200	24200	24200	0
47	20231221	200200	315808000	24200	24200	24200	24200	0
48	20231221	200100	315808000	24200	24200	24200	24200	0
49	20231221	200000	315808000	24200	24200	24200	24200	0
50	20231221	195900	315808000	24200	24200	24200	24200	0
51	20231221	195800	315808000	24200	24200	24200	24200	0
52	20231221	195700	315808000	24200	24200	24200	24200	0
53	20231221	195600	315808000	24200	24200	24200	24200	0
54	20231221	195500	315808000	24200	24200	24200	24200	0
55	20231221	195400	315808000	24200	24200	24200	24200	0
56	20231221	195300	315808000	24200	24200	24200	24200	0
57	20231221	195200	315808000	24200	24200	24200	24200	0
58	20231221	195100	315808000	24200	24200	24200	24200	0
59	20231221	195000	315808000	24200	24200	24200	24200	0
60	20231221	194900	315808000	24200	24200	24200	24200	0
61	20231221	194800	315808000	24200	24200	24200	24200	0
62	20231221	194700	315808000	24200	24200	24200	24200	45
63	20231221	194600	315808000	24200	24200	24200	24200	0
64	20231221	194500	315808000	24200	24200	24200	24200	0
65	20231221	194400	315808000	24200	24200	24200	24200	0
66	20231221	194300	315808000	24200	24200	24200	24200	0
67	20231221	194200	315808000	24200	24200	24200	24200	0
68	20231221	194100	315808000	24200	24200	24200	24200	0
69	20231221	194000	315808000	24200	24200	24200	24200	0
70	20231221	193900	315808000	24200	24200	24200	24200	0
71	20231221	193800	315808000	24200	24200	24200	24200	0
72	20231221	193700	315808000	24200	24200	24200	24200	0
73	20231221	193600	315808000	24200	24200	24200	24200	0
74	20231221	193500	315808000	24200	24200	24200	24200	0
75	20231221	193400	315808000	24200	24200	24200	24200	0
76	20231221	193300	315808000	24200	24200	24200	24200	0
77	20231221	193200	315808000	24200	24200	24200	24200	0
78	20231221	193100	315808000	24200	24200	24200	24200	0
79	20231221	193000	315808000	24200	24200	24200	24200	0
80	20231221	192900	315808000	24200	24200	24200	24200	0
81	20231221	192800	315808000	24200	24200	24200	24200	0
82	20231221	192700	315808000	24200	24200	24200	24200	0
83	20231221	192600	315808000	24200	24200	24200	24200	0
84	20231221	192500	315808000	24200	24200	24200	24200	0
85	20231221	192400	315808000	24200	24200	24200	24200	0
86	20231221	192300	315808000	24200	24200	24200	24200	0
87	20231221	192200	315808000	24200	24200	24200	24200	0
88	20231221	192100	315808000	24200	24200	24200	24200	0
89	20231221	192000	315808000	24200	24200	24200	24200	0
90	20231221	191900	315808000	24200	24200	24200	24200	0
91	20231221	191800	315808000	24200	24200	24200	24200	0
92	20231221	191700	315808000	24200	24200	24200	24200	45
93	20231221	191600	315808000	24200	24200	24200	24200	0
94	20231221	191500	315808000	24200	24200	24200	24200	0
95	20231221	191400	315808000	24200	24200	24200	24200	0
96	20231221	191300	315808000	24200	24200	24200	24200	0
97	20231221	191200	315808000	24200	24200	24200	24200	0
98	20231221	191100	315808000	24200	24200	24200	24200	0
99	20231221	191000	315808000	24200	24200	24200	24200	0
100	20231221	190900	315808000	24200	24200	24200	24200	0
101	20231221	190800	315808000	24200	24200	24200	24200	0
102	20231221	190700	315808000	24200	24200	24200	24200	0
103	20231221	190600	315808000	24200	24200	24200	24200	0
104	20231221	190500	315808000	24200	24200	24200	24200	0
105	20231221	190400	315808000	24200	24200	24200	24200	0
106	20231221	190300	315808000	24200	24200	24200	24200	0
107	20231221	190200	315808000	24200	24200	24200	24200	0
108	20231221	190100	315808000	24200	24200	24200	24200	0
109	20231221	190000	315808000	24200	24200	24200	24200	0
110	20231221	185900	315808000	24200	24200	24200	24200	0
111	20231221	185800	315808000	24200	24200	24200	24200	0
112	20231221	185700	315808000	24200	24200	24200	24200	0
113	20231221	185600	315808000	24200	24200	24200	24200	0
114	20231221	185500	315808000	24200	24200	24200	24200	0
115	20231221	185400	315808000	24200	24200	24200	24200	0
116	20231221	185300	315808000	24200	24200	24200	24200	0
117	20231221	185200	315808000	24200	24200	24200	24200	0
118	20231221	185100	315808000	24200	24200	24200	24200	0
119	20231221	185000	315808000	24200	24200	24200	24200	0
120	20231221	184900	315808000	24200	24200	24200	24200	0
121	20231221	184800	315808000	24200	24200	24200	24200	0
122	20231221	184700	315808000	24200	24200	24200	24200	45
123	20231221	184600	315808000	24200	24200	24200	24200	0
124	20231221	184500	315808000	24200	24200	24200	24200	0
125	20231221	184400	315808000	24200	24200	24200	24200	0
126	20231221	184300	315808000	24200	24200	24200	24200	0
127	20231221	184200	315808000	24200	24200	24200	24200	0
128	20231221	184100	315808000	24200	24200	24200	24200	0
129	20231221	184000	315808000	24200	24200	24200	24200	0
130	20231221	183900	315808000	24200	24200	24200	24200	0
131	20231221	183800	315808000	24200	24200	24200	24200	0
132	20231221	183700	315808000	24200	24200	24200	24200	0
133	20231221	183600	315808000	24200	24200	24200	24200	0
134	20231221	183500	315808000	24200	24200	24200	24200	0
135	20231221	183400	315808000	24200	24200	24200	24200	0
136	20231221	183300	315808000	24200	24200	24200	24200	0
137	20231221	183200	315808000	24200	24200	24200	24200	0
138	20231221	183100	315808000	24200	24200	24200	24200	0
139	20231221	183000	315808000	24200	24200	24200	24200	0
140	20231221	182900	315808000	24200	24200	24200	24200	0
141	20231221	182800	315808000	24200	24200	24200	24200	0
142	20231221	182700	315808000	24200	24200	24200	24200	0
143	20231221	182600	315808000	24200	24200	24200	24200	0
144	20231221	182500	315808000	24200	24200	24200	24200	0
145	20231221	182400	315808000	24200	24200	24200	24200	0
146	20231221	182300	315808000	24200	24200	24200	24200	0
147	20231221	182200	315808000	24200	24200	24200	24200	0
148	20231221	182100	315808000	24200	24200	24200	24200	0
149	20231221	182000	315808000	24200	24200	24200	24200	0
150	20231221	181900	315808000	24200	24200	24200	24200	0
151	20231221	181800	315808000	24200	24200	24200	24200	0
152	20231221	181700	315808000	24200	24200	24200	24200	45
153	20231221	181600	315808000	24200	24200	24200	24200	0
154	20231221	181500	315808000	24200	24200	24200	24200	0
155	20231221	181400	315808000	24200	24200	24200	24200	0
156	20231221	181300	315808000	24200	24200	24200	24200	0
157	20231221	181200	315808000	24200	24200	24200	24200	0
158	20231221	181100	315808000	24200	24200	24200	24200	0
159	20231221	181000	315808000	24200	24200	24200	24200	0
160	20231221	180900	315808000	24200	24200	24200	24200	0
161	20231221	180800	315808000	24200	24200	24200	24200	0
162	20231221	180700	315808000	24200	24200	24200	24200	0
163	20231221	180600	315808000	24200	24200	24200	24200	0
164	20231221	180500	315808000	24200	24200	24200	24200	0
165	20231221	180400	315808000	24200	24200	24200	24200	0
166	20231221	180300	315808000	24200	24200	24200	24200	0
167	20231221	180200	315808000	24200	24200	24200	24200	0
168	20231221	180100	315808000	24200	24200	24200	24200	0
169	20231221	180000	315808000	24200	24200	24200	24200	0
170	20231221	175900	315808000	24200	24200	24200	24200	0
171	20231221	175800	315808000	24200	24200	24200	24200	0
172	20231221	175700	315808000	24200	24200	24200	24200	0
173	20231221	175600	315808000	24200	24200	24200	24200	0
174	20231221	175500	315808000	24200	24200	24200	24200	0
175	20231221	175400	315808000	24200	24200	24200	24200	0
176	20231221	175300	315808000	24200	24200	24200	24200	0
177	20231221	175200	315808000	24200	24200	24200	24200	0
178	20231221	175100	315808000	24200	24200	24200	24200	0
179	20231221	175000	315808000	24200	24200	24200	24200	0
180	20231221	174900	315808000	24200	24200	24200	24200	0
181	20231221	174800	315808000	24200	24200	24200	24200	0
182	20231221	174700	315808000	24200	24200	24200	24200	45
183	20231221	174600	315808000	24200	24200	24200	24200	0
184	20231221	174500	315808000	24200	24200	24200	24200	0
185	20231221	174400	315808000	24200	24200	24200	24200	0
186	20231221	174300	315808000	24200	24200	24200	24200	0
187	20231221	174200	315808000	24200	24200	24200	24200	0
188	20231221	174100	315808000	24200	24200	24200	24200	0
189	20231221	174000	315808000	24200	24200	24200	24200	0
190	20231221	173900	315808000	24200	24200	24200	24200	0
191	20231221	173800	315808000	24200	24200	24200	24200	0
192	20231221	173700	315808000	24200	24200	24200	24200	0
193	20231221	173600	315808000	24200	24200	24200	24200	0
194	20231221	173500	315808000	24200	24200	24200	24200	0
195	20231221	173400	315808000	24200	24200	24200	24200	0
196	20231221	173300	315808000	24200	24200	24200	24200	0
197	20231221	173200	315808000	24200	24200	24200	24200	0
198	20231221	173100	315808000	24200	24200	24200	24200	0
199	20231221	173000	315808000	24200	24200	24200	24200	0
200	20231221	172900	315808000	24200	24200	24200	24200	0
201	20231221	172800	315808000	24200	24200	24200	24200	0
202	20231221	172700	315808000	24200	24200	24200	24200	0
203	20231221	172600	315808000	24200	24200	24200	24200	0
204	20231221	172500	315808000	24200	24200	24200	24200	0
205	20231221	172400	315808000	24200	24200	24200	24200	0
206	20231221	172300	315808000	24200	24200	24200	24200	0
207	20231221	172200	315808000	24200	24200	24200	24200	0
208	20231221	172100	315808000	24200	24200	24200	24200	0
209	20231221	172000	315808000	24200	24200	24200	24200	0
210	20231221	171900	315808000	24200	24200	24200	24200	0
211	20231221	171800	315808000	24200	24200	24200	24200	0
212	20231221	171700	315808000	24200	24200	24200	24200	45
213	20231221	171600	315808000	24200	24200	24200	24200	0
214	20231221	171500	315808000	24200	24200	24200	24200	0
215	20231221	171400	315808000	24200	24200	24200	24200	0
216	20231221	171300	315808000	24200	24200	24200	24200	0
217	20231221	171200	315808000	24200	24200	24200	24200	0
218	20231221	171100	315808000	24200	24200	24200	24200	0
219	20231221	171000	315808000	24200	24200	24200	24200	0
220	20231221	170900	315808000	24200	24200	24200	24200	0
221	20231221	170800	315808000	24200	24200	24200	24200	0
222	20231221	170700	315808000	24200	24200	24200	24200	0
223	20231221	170600	315808000	24200	24200	24200	24200	0
224	20231221	170500	315808000	24200	24200	24200	24200	0
225	20231221	170400	315808000	24200	24200	24200	24200	0
226	20231221	170300	315808000	24200	24200	24200	24200	0
227	20231221	170200	315808000	24200	24200	24200	24200	0
228	20231221	170100	315808000	24200	24200	24200	24200	0
229	20231221	170000	315808000	24200	24200	24200	24200	0
230	20231221	165900	315808000	24200	24200	24200	24200	0
231	20231221	165800	315808000	24200	24200	24200	24200	0
232	20231221	165700	315808000	24200	24200	24200	24200	0
233	20231221	165600	315808000	24200	24200	24200	24200	0
234	20231221	165500	315808000	24200	24200	24200	24200	0
235	20231221	165400	315808000	24200	24200	24200	24200	0
236	20231221	165300	315808000	24200	24200	24200	24200	0
237	20231221	165200	315808000	24200	24200	24200	24200	0
238	20231221	165100	315808000	24200	24200	24200	24200	0
239	20231221	165000	315808000	24200	24200	24200	24200	0
240	20231221	164900	315808000	24200	24200	24200	24200	0
241	20231221	164800	315808000	24200	24200	24200	24200	0
242	20231221	164700	315808000	24200	24200	24200	24200	45
243	20231221	164600	315808000	24200	24200	24200	24200	0
244	20231221	164500	315808000	24200	24200	24200	24200	0
245	20231221	164400	315808000	24200	24200	24200	24200	0
246	20231221	164300	315808000	24200	24200	24200	24200	0
247	20231221	164200	315808000	24200	24200	24200	24200	0
248	20231221	164100	315808000	24200	24200	24200	24200	0
249	20231221	164000	315808000	24200	24200	24200	24200	0
250	20231221	163900	315808000	24200	24200	24200	24200	0
251	20231221	163800	315808000	24200	24200	24200	24200	0
252	20231221	163700	315808000	24200	24200	24200	24200	0
253	20231221	163600	315808000	24200	24200	24200	24200	0
254	20231221	163500	315808000	24200	24200	24200	24200	0
255	20231221	163400	315808000	24200	24200	24200	24200	0
256	20231221	163300	315808000	24200	24200	24200	24200	0
257	20231221	163200	315808000	24200	24200	24200	24200	0
258	20231221	163100	315808000	24200	24200	24200	24200	0
259	20231221	163000	315808000	24200	24200	24200	24200	0
260	20231221	162900	315808000	24200	24200	24200	24200	0
261	20231221	162800	315808000	24200	24200	24200	24200	0
262	20231221	162700	315808000	24200	24200	24200	24200	0
263	20231221	162600	315808000	24200	24200	24200	24200	0
264	20231221	162500	315808000	24200	24200	24200	24200	0
265	20231221	162400	315808000	24200	24200	24200	24200	0
266	20231221	162300	315808000	24200	24200	24200	24200	0
267	20231221	162200	315808000	24200	24200	24200	24200	0
268	20231221	162100	315808000	24200	24200	24200	24200	0
269	20231221	162000	315808000	24200	24200	24200	24200	0
270	20231221	161900	315808000	24200	24200	24200	24200	0
271	20231221	161800	315808000	24200	24200	24200	24200	0
272	20231221	161700	315808000	24200	24200	24200	24200	45
273	20231221	161600	315808000	24200	24200	24200	24200	0
274	20231221	161500	315808000	24200	24200	24200	24200	0
275	20231221	161400	315808000	24200	24200	24200	24200	0
276	20231221	161300	315808000	24200	24200	24200	24200	0
277	20231221	161200	315808000	24200	24200	24200	24200	0
278	20231221	161100	315808000	24200	24200	24200	24200	0
279	20231221	161000	315808000	24200	24200	24200	24200	0
280	20231221	160900	315808000	24200	24200	24200	24200	0
281	20231221	160800	315808000	24200	24200	24200	24200	0
282	20231221	160700	315808000	24200	24200	24200	24200	0
283	20231221	160600	315808000	24200	24200	24200	24200	0
284	20231221	160500	315808000	24200	24200	24200	24200	0
285	20231221	160400	315808000	24200	24200	24200	24200	0
286	20231221	160300	315808000	24200	24200	24200	24200	0
287	20231221	160200	315808000	24200	24200	24200	24200	0
288	20231221	160100	315808000	24200	24200	24200	24200	0
289	20231221	160000	315808000	24200	24200	24200	24200	0
290	20231221	155900	315808000	24200	24200	24200	24200	0
291	20231221	155800	315808000	24200	24200	24200	24200	0
292	20231221	155700	315808000	24200	24200	24200	24200	0
293	20231221	155600	315808000	24200	24200	24200	24200	0
294	20231221	155500	315808000	24200	24200	24200	24200	0
295	20231221	155400	315808000	24200	24200	24200	24200	0
296	20231221	155300	315808000	24200	24200	24200	24200	0
297	20231221	155200	315808000	24200	24200	24200	24200	0
298	20231221	155100	315808000	24200	24200	24200	24200	0
299	20231221	155000	315808000	24200	24200	24200	24200	0
300	20231221	154900	315808000	24200	24200	24200	24200	0
301	20231221	154800	315808000	24200	24200	24200	24200	0
302	20231221	154700	315808000	24200	24200	24200	24200	45
303	20231221	154600	315808000	24200	24200	24200	24200	0
304	20231221	154500	315808000	24200	24200	24200	24200	0
305	20231221	154400	315808000	24200	24200	24200	24200	0
306	20231221	154300	315808000	24200	24200	24200	24200	0
307	20231221	154200	315808000	24200	24200	24200	24200	0
308	20231221	154100	315808000	24200	24200	24200	24200	0
309	20231221	154000	315808000	24200	24200	24200	24200	0
310	20231221	153900	315808000	24200	24200	24200	24200	0
311	20231221	153800	315808000	24200	24200	24200	24200	0
312	20231221	153700	315808000	24200	24200	24200	24200	0
313	20231221	153600	315808000	24200	24200	24200	24200	0
314	20231221	153500	315808000	24200	24200	24200	24200	0
315	20231221	153400	315808000	24200	24200	24200	24200	0
316	20231221	153300	315808000	24200	24200	24200	24200	0
317	20231221	153200	315808000	24200	24200	24200	24200	0
318	20231221	153100	315808000	24200	24200	24200	24200	0
319	20231221	153000	315808000	24200	24200	24200	24200	45
320	20231221	152900	314719000	24200	24200	24200	24200	0
321	20231221	152800	314719000	24200	24200	24200	24200	0
322	20231221	152700	314719000	24200	24200	24200	24200	0
323	20231221	152600	314719000	24200	24200	24200	24200	0
324	20231221	152500	314719000	24200	24200	24200	24200	0
325	20231221	152400	314719000	24200	24200	24200	24200	0
326	20231221	152300	314719000	24200	24200	24200	24200	0
327	20231221	152200	314719000	24200	24200	24200	24200	0
328	20231221	152100	314719000	24200	24200	24200	24200	0
329	20231221	152000	314719000	24200	24200	24200	24200	0
330	20231221	151900	314719000	24200	24200	24200	24200	11
331	20231221	151800	314452800	24200	24200	24200	24200	54
332	20231221	151700	313146000	24200	24200	24200	24200	4
333	20231221	151600	313049200	24200	24200	24200	24200	5
334	20231221	151500	312928200	24200	24200	24200	24200	0
335	20231221	151400	312928200	24200	24200	24200	24200	0
336	20231221	151300	312928200	24200	24200	24200	24200	0
337	20231221	151200	312928200	24200	24200	24200	24200	0
338	20231221	151100	312928200	24200	24200	24200	24200	0
339	20231221	151000	312928200	24200	24200	24200	24200	10
340	20231221	150900	312686200	24200	24200	24200	24200	45
341	20231221	150800	311597200	24200	24200	24200	24200	0
342	20231221	150700	311597200	24200	24200	24200	24200	0
343	20231221	150600	311597200	24200	24200	24200	24200	1
344	20231221	150500	311573000	24200	24200	24200	24200	0
345	20231221	150400	311573000	24200	24200	24200	24200	0
346	20231221	150300	311573000	24200	24200	24200	24200	0
347	20231221	150200	311573000	24200	24200	24200	24200	0
348	20231221	150100	311573000	24200	24200	24200	24200	0
349	20231221	150000	311573000	24200	24200	24200	24200	0
350	20231221	145900	311573000	24200	24200	24200	24200	7
351	20231221	145800	311403600	24200	24200	24200	24200	4
352	20231221	145700	311306800	24200	24200	24200	24200	1
353	20231221	145600	311282600	24200	24200	24200	24200	0
354	20231221	145500	311282600	24200	24200	24200	24200	0
355	20231221	145400	311282600	24200	24200	24200	24200	0
356	20231221	145300	311282600	24200	24200	24200	24200	82
357	20231221	145200	309298200	24200	24200	24200	24200	0
358	20231221	145100	309298200	24200	24200	24200	24200	0
359	20231221	145000	309298200	24200	24200	24200	24200	0
360	20231221	144900	309298200	24200	24200	24200	24200	0
361	20231221	144800	309298200	24200	24200	24200	24200	0
362	20231221	144700	309298200	24200	24200	24200	24200	0
363	20231221	144600	309298200	24200	24200	24200	24200	1
364	20231221	144500	309274000	24050	24050	24050	24050	340
365	20231221	144400	301097000	24050	24050	24050	24050	0
366	20231221	144300	301097000	24050	24050	24050	24050	4
367	20231221	144200	301000800	24050	24050	24050	24050	10
368	20231221	144100	300760300	24200	24200	24200	24200	0
369	20231221	144000	300760300	24200	24200	24200	24200	0
370	20231221	143900	300760300	24200	24200	24200	24200	0
371	20231221	143800	300760300	24200	24200	24200	24200	0
372	20231221	143700	300760300	24200	24200	24200	24200	1
373	20231221	143600	300736100	24200	24200	24200	24200	0
374	20231221	143500	300736100	24200	24200	24200	24200	0
375	20231221	143400	300736100	24200	24200	24200	24200	4
376	20231221	143300	300639300	24200	24200	24200	24200	0
377	20231221	143200	300639300	24200	24200	24200	24200	0
378	20231221	143100	300639300	24200	24200	24200	24200	0
379	20231221	143000	300639300	24200	24200	24200	24200	0
380	20231221	142900	300639300	24200	24200	24200	24200	0
381	20231221	142800	300639300	24200	24200	24200	24200	2
382	20231221	142700	300590900	24200	24150	24200	24150	106
383	20231221	142600	298030950	24050	24050	24050	24050	164
384	20231221	142500	294086750	24050	24050	24050	24050	250
385	20231221	142400	288074250	24050	24050	24050	24050	0
386	20231221	142300	288074250	24050	24050	24050	24050	2
387	20231221	142200	288026150	24050	24050	24050	24050	10
388	20231221	142100	287785650	24050	24050	24050	24050	3
389	20231221	142000	287713500	24050	24050	24050	24050	1
390	20231221	141900	287689450	24150	24150	24150	24150	0
391	20231221	141800	287689450	24150	24150	24150	24150	0
392	20231221	141700	287689450	24150	24150	24150	24150	0
393	20231221	141600	287689450	24150	24150	24150	24150	0
394	20231221	141500	287689450	24150	24150	24150	24150	0
395	20231221	141400	287689450	24150	24150	24150	24150	0
396	20231221	141300	287689450	24150	24150	24150	24150	0
397	20231221	141200	287689450	24150	24150	24150	24150	0
398	20231221	141100	287689450	24150	24150	24150	24150	0
399	20231221	141000	287689450	24150	24150	24150	24150	0
400	20231221	140900	287689450	24150	24150	24150	24150	0
401	20231221	140800	287689450	24150	24150	24150	24150	0
402	20231221	140700	287689450	24150	24150	24150	24150	0
403	20231221	140600	287689450	24150	24150	24150	24150	0
404	20231221	140500	287689450	24150	24150	24150	24150	0
405	20231221	140400	287689450	24150	24150	24150	24150	0
406	20231221	140300	287689450	24150	24150	24150	24150	0
407	20231221	140200	287689450	24150	24050	24150	23800	2001
408	20231221	140100	239981950	24150	24150	24150	24150	2
409	20231221	140000	239933650	24150	24150	24150	24150	0
410	20231221	135900	239933650	24150	24150	24150	24150	0
411	20231221	135800	239933650	24150	24150	24150	24150	0
412	20231221	135700	239933650	24150	24150	24150	24150	0
413	20231221	135600	239933650	24150	24150	24150	24150	0
414	20231221	135500	239933650	24150	24150	24150	24150	0
415	20231221	135400	239933650	24150	24150	24150	24150	0
416	20231221	135300	239933650	24150	24100	24150	24100	600
417	20231221	135200	225457000	24100	24100	24100	24100	0
418	20231221	135100	225457000	24100	24050	24100	24050	25
419	20231221	135000	224855700	24050	24050	24050	24050	0
420	20231221	134900	224855700	24050	24050	24050	24050	2
421	20231221	134800	224807600	24050	24050	24050	24050	6
422	20231221	134700	224663300	24050	24050	24050	24050	0
423	20231221	134600	224663300	24050	24050	24050	24050	18
424	20231221	134500	224230400	24100	24100	24100	24100	0
425	20231221	134400	224230400	24100	24100	24100	24100	0
426	20231221	134300	224230400	24100	24100	24100	24100	0
427	20231221	134200	224230400	24100	24100	24100	24100	0
428	20231221	134100	224230400	24100	24100	24100	24100	0
429	20231221	134000	224230400	24100	24100	24100	24100	21
430	20231221	133900	223724300	24100	24100	24100	24100	5
431	20231221	133800	223603800	24100	24100	24100	24100	0
432	20231221	133700	223603800	24100	24100	24100	24100	0
433	20231221	133600	223603800	24100	24100	24100	24100	12
434	20231221	133500	223314600	24150	24150	24150	24150	0
435	20231221	133400	223314600	24150	24100	24150	24100	14
436	20231221	133300	222976900	24100	24100	24100	24100	4
437	20231221	133200	222880500	24150	24150	24150	24150	10
438	20231221	133100	222639000	24200	24200	24200	24200	0
439	20231221	133000	222639000	24200	24200	24200	24200	4
440	20231221	132900	222542200	24200	24200	24200	24200	4
441	20231221	132800	222445400	24250	24250	24250	24250	0
442	20231221	132700	222445400	24250	24250	24250	24250	0
443	20231221	132600	222445400	24250	24250	24250	24250	1
444	20231221	132500	222421150	23850	23850	23850	23850	916
445	20231221	132400	200574550	23850	24300	24300	23850	3000
446	20231221	132300	128690600	24300	24300	24300	24300	15
447	20231221	132200	128326100	24300	24300	24300	24300	0
448	20231221	132100	128326100	24300	24300	24300	24300	0
449	20231221	132000	128326100	24300	24300	24300	24300	0
450	20231221	131900	128326100	24300	24300	24300	24300	5
451	20231221	131800	128204600	24400	24400	24400	24400	0
452	20231221	131700	128204600	24400	24400	24400	24400	0
453	20231221	131600	128204600	24400	24400	24400	24400	0
454	20231221	131500	128204600	24400	24400	24400	24400	0
455	20231221	131400	128204600	24400	24400	24400	24400	0
456	20231221	131300	128204600	24400	24400	24400	24400	0
457	20231221	131200	128204600	24400	24400	24400	24400	11
458	20231221	131100	127936200	24400	24400	24400	24400	0
459	20231221	131000	127936200	24400	24400	24400	24400	1
460	20231221	130900	127911800	24400	24400	24400	24400	0
461	20231221	130800	127911800	24400	24400	24400	24400	9
462	20231221	130700	127692200	24400	24400	24400	24400	0
463	20231221	130600	127692200	24400	24400	24400	24400	0
464	20231221	130500	127692200	24400	24400	24400	24400	0
465	20231221	130400	127692200	24400	24400	24400	24400	1
466	20231221	130300	127667800	24400	24400	24400	24400	0
467	20231221	130200	127667800	24400	24400	24400	24400	0
468	20231221	130100	127667800	24400	24400	24400	24400	5
469	20231221	130000	127545800	24400	24400	24400	24400	0
470	20231221	125900	127545800	24400	24400	24400	24400	1
471	20231221	125800	127521400	24400	24400	24400	24400	0
472	20231221	125700	127521400	24400	24400	24400	24400	0
473	20231221	125600	127521400	24400	24400	24400	24400	0
474	20231221	125500	127521400	24400	24400	24400	24400	2
475	20231221	125400	127472600	24400	24400	24400	24400	0
476	20231221	125300	127472600	24400	24300	24400	24300	4
477	20231221	125200	127375300	24400	24400	24400	24400	0
478	20231221	125100	127375300	24400	24400	24400	24400	0
479	20231221	125000	127375300	24400	24400	24400	24400	0
480	20231221	124900	127375300	24400	24400	24400	24400	0
481	20231221	124800	127375300	24400	24400	24400	24400	0
482	20231221	124700	127375300	24400	24400	24400	24400	1
483	20231221	124600	127350900	24350	24350	24350	24350	56
484	20231221	124500	125987300	24350	24350	24350	24350	3
485	20231221	124400	125914250	24350	24350	24350	24350	0
486	20231221	124300	125914250	24350	24350	24350	24200	11
487	20231221	124200	125647450	24400	24400	24400	24400	0
488	20231221	124100	125647450	24400	24400	24400	24400	2
489	20231221	124000	125598650	24400	24400	24400	24400	0
490	20231221	123900	125598650	24400	24400	24400	24400	0
491	20231221	123800	125598650	24400	24400	24400	24400	2
492	20231221	123700	125549850	24400	24400	24400	24400	0
493	20231221	123600	125549850	24400	24400	24400	24400	1
494	20231221	123500	125525450	24000	24000	24000	24000	0
495	20231221	123400	125525450	24000	24000	24000	24000	0
496	20231221	123300	125525450	24000	24400	24400	24000	54
497	20231221	123200	124221450	24450	24450	24450	24450	20
498	20231221	123100	123732450	24450	24450	24450	24450	0
499	20231221	123000	123732450	24450	24450	24450	24450	0
500	20231221	122900	123732450	24450	24450	24450	24450	1
501	20231221	122800	123708000	23950	23950	23950	23950	0
502	20231221	122700	123708000	23950	23950	23950	23950	0
503	20231221	122600	123708000	23950	23950	23950	23950	0
504	20231221	122500	123708000	23950	24350	24350	23950	1000
505	20231221	122400	99649400	24400	24400	24400	24400	0
506	20231221	122300	99649400	24400	24400	24400	24400	11
507	20231221	122200	99381000	24350	24400	24400	24350	5
508	20231221	122100	99259050	24400	24400	24400	24400	0
509	20231221	122000	99259050	24400	24400	24400	24400	25
510	20231221	121900	98649050	24450	24450	24450	24450	1
511	20231221	121800	98624600	24400	24400	24400	24400	0
512	20231221	121700	98624600	24400	24400	24400	24400	0
513	20231221	121600	98624600	24400	24400	24400	24400	0
514	20231221	121500	98624600	24400	24400	24400	24400	4
515	20231221	121400	98527000	24400	24400	24400	24400	6
516	20231221	121300	98380600	24500	24500	24500	24500	0
517	20231221	121200	98380600	24500	24450	24500	24450	4
518	20231221	121100	98282750	24500	24500	24500	24500	0
519	20231221	121000	98282750	24500	24500	24500	24500	9
520	20231221	120900	98062250	24450	24450	24450	24450	0
521	20231221	120800	98062250	24450	24450	24450	24450	0
522	20231221	120700	98062250	24450	24450	24450	24450	7
523	20231221	120600	97891100	24450	24450	24450	24450	0
524	20231221	120500	97891100	24450	24450	24450	24450	0
525	20231221	120400	97891100	24450	24350	24450	24350	401
526	20231221	120300	88086750	24450	24450	24450	24450	132
527	20231221	120200	84859350	24400	24400	24400	24400	168
528	20231221	120100	80760150	24400	24400	24400	24400	0
529	20231221	120000	80760150	24400	24400	24400	24400	0
530	20231221	115900	80760150	24400	24400	24400	24400	10
531	20231221	115800	80516150	24400	24400	24400	24400	0
532	20231221	115700	80516150	24400	24400	24400	24400	0
533	20231221	115600	80516150	24400	24400	24400	24400	10
534	20231221	115500	80272150	24400	24400	24400	24400	1
535	20231221	115400	80247750	24400	24400	24400	24400	11
536	20231221	115300	79979350	24400	24400	24400	24400	0
537	20231221	115200	79979350	24400	24400	24400	24400	0
538	20231221	115100	79979350	24400	24400	24400	24400	0
539	20231221	115000	79979350	24400	24400	24400	24400	0
540	20231221	114900	79979350	24400	24400	24400	24400	2
541	20231221	114800	79930550	24400	24400	24400	24400	0
542	20231221	114700	79930550	24400	24400	24400	24400	0
543	20231221	114600	79930550	24400	24400	24400	24400	0
544	20231221	114500	79930550	24400	24400	24400	24400	9
545	20231221	114400	79710950	24400	24400	24400	24400	0
546	20231221	114300	79710950	24400	24400	24400	24400	0
547	20231221	114200	79710950	24400	24400	24400	24400	0
548	20231221	114100	79710950	24400	24300	24400	24300	49
549	20231221	114000	78519250	24300	24300	24300	24300	0
550	20231221	113900	78519250	24300	24300	24300	24300	50
551	20231221	113800	77304250	24350	24350	24350	24350	5
552	20231221	113700	77182500	24350	24350	24350	24350	0
553	20231221	113600	77182500	24350	24350	24350	24350	0
554	20231221	113500	77182500	24350	24350	24350	24350	0
555	20231221	113400	77182500	24350	24350	24350	24350	0
556	20231221	113300	77182500	24350	24350	24350	24350	0
557	20231221	113200	77182500	24350	24350	24350	24350	0
558	20231221	113100	77182500	24350	24350	24350	24350	0
559	20231221	113000	77182500	24350	24350	24350	24350	0
560	20231221	112900	77182500	24350	24350	24350	24350	0
561	20231221	112800	77182500	24350	24350	24350	24350	0
562	20231221	112700	77182500	24350	24350	24350	24350	0
563	20231221	112600	77182500	24350	24350	24350	24350	1
564	20231221	112500	77158150	24400	24400	24400	24400	0
565	20231221	112400	77158150	24400	24400	24400	24400	5
566	20231221	112300	77036150	24400	24400	24400	24400	1
567	20231221	112200	77011750	24200	24200	24200	24200	12
568	20231221	112100	76721350	24000	24150	24150	24000	250
569	20231221	112000	70710150	24200	24200	24200	24200	22
570	20231221	111900	70177750	24400	24400	24400	24400	0
571	20231221	111800	70177750	24400	24400	24400	24400	0
572	20231221	111700	70177750	24400	24400	24400	24400	0
573	20231221	111600	70177750	24400	24400	24400	24400	2
574	20231221	111500	70128950	24400	24400	24400	24400	0
575	20231221	111400	70128950	24400	24400	24400	24400	3
576	20231221	111300	70055750	24400	24400	24400	24400	0
577	20231221	111200	70055750	24400	24400	24400	24400	0
578	20231221	111100	70055750	24400	24400	24400	24400	0
579	20231221	111000	70055750	24400	24400	24400	24400	0
580	20231221	110900	70055750	24400	24400	24400	24400	1
581	20231221	110800	70031350	24400	24400	24400	24400	0
582	20231221	110700	70031350	24400	24400	24400	24400	9
583	20231221	110600	69811750	24400	24400	24400	24400	0
584	20231221	110500	69811750	24400	24400	24400	24400	0
585	20231221	110400	69811750	24400	24400	24400	24400	0
586	20231221	110300	69811750	24400	24400	24400	24400	0
587	20231221	110200	69811750	24400	24400	24400	24400	0
588	20231221	110100	69811750	24400	24400	24400	24400	0
589	20231221	110000	69811750	24400	24400	24400	24400	5
590	20231221	105900	69689750	24400	24400	24400	24400	0
591	20231221	105800	69689750	24400	24400	24400	24400	0
592	20231221	105700	69689750	24400	24400	24400	24400	0
593	20231221	105600	69689750	24400	24400	24400	24400	0
594	20231221	105500	69689750	24400	24400	24400	24400	0
595	20231221	105400	69689750	24400	24400	24400	24400	0
596	20231221	105300	69689750	24400	24400	24400	24400	0
597	20231221	105200	69689750	24400	24400	24400	24400	0
598	20231221	105100	69689750	24400	24400	24400	24400	0
599	20231221	105000	69689750	24400	24400	24400	24400	0
600	20231221	104900	69689750	24400	24400	24400	24400	0
601	20231221	104800	69689750	24400	24400	24400	24400	0
602	20231221	104700	69689750	24400	24200	24400	24200	119
603	20231221	104600	66791700	24200	24300	24300	24200	18
604	20231221	104500	66355400	24300	24300	24300	24300	1
605	20231221	104400	66331100	24350	24350	24350	24350	0
606	20231221	104300	66331100	24350	24350	24350	24350	0
607	20231221	104200	66331100	24350	24350	24350	24350	0
608	20231221	104100	66331100	24350	24350	24350	24350	0
609	20231221	104000	66331100	24350	24350	24350	24350	0
610	20231221	103900	66331100	24350	24350	24350	24350	0
611	20231221	103800	66331100	24350	24350	24350	24350	0
612	20231221	103700	66331100	24350	24350	24350	24350	1
613	20231221	103600	66306750	24050	24050	24050	24050	0
614	20231221	103500	66306750	24050	24050	24050	24050	0
615	20231221	103400	66306750	24050	24050	24050	24050	0
616	20231221	103300	66306750	24050	24050	24050	24050	0
617	20231221	103200	66306750	24050	24050	24050	24050	6
618	20231221	103100	66162450	24050	24200	24200	24050	494
619	20231221	103000	54264500	24400	24400	24400	24400	30
620	20231221	102900	53532500	24400	24400	24400	24400	1
621	20231221	102800	53508100	24400	24400	24400	24400	0
622	20231221	102700	53508100	24400	24400	24400	24400	0
623	20231221	102600	53508100	24400	24400	24400	24400	2
624	20231221	102500	53459300	24400	24400	24400	24400	1
625	20231221	102400	53434900	24050	24400	24400	24050	510
626	20231221	102300	41138650	24400	24400	24400	24400	0
627	20231221	102200	41138650	24400	24400	24400	24400	0
628	20231221	102100	41138650	24400	24400	24400	24400	0
629	20231221	102000	41138650	24400	24400	24400	24400	10
630	20231221	101900	40894650	24400	24400	24400	24400	0
631	20231221	101800	40894650	24400	24400	24400	24400	0
632	20231221	101700	40894650	24400	24400	24400	24400	0
633	20231221	101600	40894650	24400	24400	24400	24400	0
634	20231221	101500	40894650	24400	24400	24400	24400	0
635	20231221	101400	40894650	24400	24400	24400	24400	0
636	20231221	101300	40894650	24400	24400	24400	24400	1
637	20231221	101200	40870250	24150	24350	24400	24100	1003
638	20231221	101100	16604800	24400	24400	24400	24400	0
639	20231221	101000	16604800	24400	24400	24400	24400	32
640	20231221	100900	15824000	24400	24400	24400	24400	0
641	20231221	100800	15824000	24400	24400	24400	24400	0
642	20231221	100700	15824000	24400	24400	24400	24400	10
643	20231221	100600	15580000	24400	24400	24400	24400	0
644	20231221	100500	15580000	24400	24350	24400	24350	22
645	20231221	100400	15044200	24400	24400	24400	24400	0
646	20231221	100300	15044200	24400	24400	24400	24400	2
647	20231221	100200	14995400	24400	24400	24400	24400	0
648	20231221	100100	14995400	24400	24400	24400	24400	10
649	20231221	100000	14751400	24400	24400	24400	24400	0
650	20231221	095900	14751400	24400	24400	24400	24400	0
651	20231221	095800	14751400	24400	24400	24400	24400	0
652	20231221	095700	14751400	24400	24400	24400	24400	0
653	20231221	095600	14751400	24400	24400	24400	24400	1
654	20231221	095500	14727000	24400	24400	24400	24400	0
655	20231221	095400	14727000	24400	24350	24400	24350	89
656	20231221	095300	12559800	24350	24350	24350	24350	0
657	20231221	095200	12559800	24350	24350	24350	24350	123
658	20231221	095100	9564750	24350	24350	24350	24350	5
659	20231221	095000	9443000	24350	24350	24350	24350	52
660	20231221	094900	8176800	24350	24350	24350	24350	2
661	20231221	094800	8128100	24350	24350	24350	24350	0
662	20231221	094700	8128100	24350	24350	24350	24350	0
663	20231221	094600	8128100	24350	24350	24350	24350	0
664	20231221	094500	8128100	24350	24350	24350	24350	14
665	20231221	094400	7787200	24350	24350	24350	24350	5
666	20231221	094300	7665450	24350	24350	24350	24350	0
667	20231221	094200	7665450	24350	24350	24350	24350	0
668	20231221	094100	7665450	24350	24350	24350	24350	0
669	20231221	094000	7665450	24350	24350	24350	24350	0
670	20231221	093900	7665450	24350	24350	24350	24350	50
671	20231221	093800	6447950	24350	24350	24350	24350	0
672	20231221	093700	6447950	24350	24350	24350	24350	1
673	20231221	093600	6423600	24300	24300	24300	24300	0
674	20231221	093500	6423600	24300	24300	24300	24300	50
675	20231221	093400	5208600	24300	24350	24350	24300	32
676	20231221	093300	4430900	24350	24350	24350	24350	0
677	20231221	093200	4430900	24350	24350	24350	24350	1
678	20231221	093100	4406550	24350	24350	24350	24350	0
679	20231221	093000	4406550	24350	24350	24350	24350	10
680	20231221	092900	4163050	24350	24350	24350	24350	1
681	20231221	092800	4138700	24350	24350	24350	24350	5
682	20231221	092700	4016950	24350	24350	24350	24350	0
683	20231221	092600	4016950	24350	24350	24350	24350	2
684	20231221	092500	3968250	24350	24350	24350	24350	0
685	20231221	092400	3968250	24350	24350	24350	24350	1
686	20231221	092300	3943900	24300	24300	24300	24300	1
687	20231221	092200	3919600	24350	24350	24350	24350	0
688	20231221	092100	3919600	24350	24350	24350	24350	14
689	20231221	092000	3578700	24350	24350	24350	24350	3
690	20231221	091900	3505650	24350	24350	24350	24350	0
691	20231221	091800	3505650	24350	24300	24350	24300	6
692	20231221	091700	3359800	24350	24350	24350	24350	0
693	20231221	091600	3359800	24350	24350	24350	24350	0
694	20231221	091500	3359800	24350	24300	24350	24300	38
695	20231221	091400	2436350	24350	24350	24350	24350	24
696	20231221	091300	1851950	24400	24400	24400	24400	0
697	20231221	091200	1851950	24400	24400	24400	24400	0
698	20231221	091100	1851950	24400	24400	24400	24400	0
699	20231221	091000	1851950	24400	24400	24400	24400	7
700	20231221	090900	1681150	24400	24400	24400	24400	0
701	20231221	090800	1681150	24400	24400	24400	24400	2
702	20231221	090700	1632350	24400	24400	24400	24400	0
703	20231221	090600	1632350	24400	24350	24400	24350	2
704	20231221	090500	1583600	24400	24350	24400	24350	5
705	20231221	090400	1461800	24400	24400	24400	24400	0
706	20231221	090300	1461800	24400	24400	24400	24400	5
707	20231221	090200	1339800	24400	24100	24400	24100	15
708	20231221	090100	978000	24450	24450	24450	24450	10
709	20231221	090000	733500	24450	24450	24450	24450	30