KissMeData/102940/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200600	257278300	25650	25650	25650	25650	59
3	20231214	200500	257278300	25650	25650	25650	25650	0
4	20231214	200400	257278300	25650	25650	25650	25650	0
5	20231214	200300	257278300	25650	25650	25650	25650	0
6	20231214	200200	257278300	25650	25650	25650	25650	0
7	20231214	200100	257278300	25650	25650	25650	25650	0
8	20231214	200000	257278300	25650	25650	25650	25650	0
9	20231214	195900	257278300	25650	25650	25650	25650	0
10	20231214	195800	257278300	25650	25650	25650	25650	0
11	20231214	195700	257278300	25650	25650	25650	25650	0
12	20231214	195600	257278300	25650	25650	25650	25650	0
13	20231214	195500	257278300	25650	25650	25650	25650	0
14	20231214	195400	257278300	25650	25650	25650	25650	0
15	20231214	195300	257278300	25650	25650	25650	25650	0
16	20231214	195200	257278300	25650	25650	25650	25650	0
17	20231214	195100	257278300	25650	25650	25650	25650	0
18	20231214	195000	257278300	25650	25650	25650	25650	0
19	20231214	194900	257278300	25650	25650	25650	25650	0
20	20231214	194800	257278300	25650	25650	25650	25650	0
21	20231214	194700	257278300	25650	25650	25650	25650	0
22	20231214	194600	257278300	25650	25650	25650	25650	0
23	20231214	194500	257278300	25650	25650	25650	25650	0
24	20231214	194400	257278300	25650	25650	25650	25650	0
25	20231214	194300	257278300	25650	25650	25650	25650	0
26	20231214	194200	257278300	25650	25650	25650	25650	0
27	20231214	194100	257278300	25650	25650	25650	25650	0
28	20231214	194000	257278300	25650	25650	25650	25650	0
29	20231214	193900	257278300	25650	25650	25650	25650	0
30	20231214	193800	257278300	25650	25650	25650	25650	0
31	20231214	193700	257278300	25650	25650	25650	25650	0
32	20231214	193600	257278300	25650	25650	25650	25650	59
33	20231214	193500	257278300	25650	25650	25650	25650	0
34	20231214	193400	257278300	25650	25650	25650	25650	0
35	20231214	193300	257278300	25650	25650	25650	25650	0
36	20231214	193200	257278300	25650	25650	25650	25650	0
37	20231214	193100	257278300	25650	25650	25650	25650	0
38	20231214	193000	257278300	25650	25650	25650	25650	0
39	20231214	192900	257278300	25650	25650	25650	25650	0
40	20231214	192800	257278300	25650	25650	25650	25650	0
41	20231214	192700	257278300	25650	25650	25650	25650	0
42	20231214	192600	257278300	25650	25650	25650	25650	0
43	20231214	192500	257278300	25650	25650	25650	25650	0
44	20231214	192400	257278300	25650	25650	25650	25650	0
45	20231214	192300	257278300	25650	25650	25650	25650	0
46	20231214	192200	257278300	25650	25650	25650	25650	0
47	20231214	192100	257278300	25650	25650	25650	25650	0
48	20231214	192000	257278300	25650	25650	25650	25650	0
49	20231214	191900	257278300	25650	25650	25650	25650	0
50	20231214	191800	257278300	25650	25650	25650	25650	0
51	20231214	191700	257278300	25650	25650	25650	25650	0
52	20231214	191600	257278300	25650	25650	25650	25650	0
53	20231214	191500	257278300	25650	25650	25650	25650	0
54	20231214	191400	257278300	25650	25650	25650	25650	0
55	20231214	191300	257278300	25650	25650	25650	25650	0
56	20231214	191200	257278300	25650	25650	25650	25650	0
57	20231214	191100	257278300	25650	25650	25650	25650	0
58	20231214	191000	257278300	25650	25650	25650	25650	0
59	20231214	190900	257278300	25650	25650	25650	25650	0
60	20231214	190800	257278300	25650	25650	25650	25650	0
61	20231214	190700	257278300	25650	25650	25650	25650	0
62	20231214	190600	257278300	25650	25650	25650	25650	59
63	20231214	190500	257278300	25650	25650	25650	25650	0
64	20231214	190400	257278300	25650	25650	25650	25650	0
65	20231214	190300	257278300	25650	25650	25650	25650	0
66	20231214	190200	257278300	25650	25650	25650	25650	0
67	20231214	190100	257278300	25650	25650	25650	25650	0
68	20231214	190000	257278300	25650	25650	25650	25650	0
69	20231214	185900	257278300	25650	25650	25650	25650	0
70	20231214	185800	257278300	25650	25650	25650	25650	0
71	20231214	185700	257278300	25650	25650	25650	25650	0
72	20231214	185600	257278300	25650	25650	25650	25650	0
73	20231214	185500	257278300	25650	25650	25650	25650	0
74	20231214	185400	257278300	25650	25650	25650	25650	0
75	20231214	185300	257278300	25650	25650	25650	25650	0
76	20231214	185200	257278300	25650	25650	25650	25650	0
77	20231214	185100	257278300	25650	25650	25650	25650	0
78	20231214	185000	257278300	25650	25650	25650	25650	0
79	20231214	184900	257278300	25650	25650	25650	25650	0
80	20231214	184800	257278300	25650	25650	25650	25650	0
81	20231214	184700	257278300	25650	25650	25650	25650	0
82	20231214	184600	257278300	25650	25650	25650	25650	0
83	20231214	184500	257278300	25650	25650	25650	25650	0
84	20231214	184400	257278300	25650	25650	25650	25650	0
85	20231214	184300	257278300	25650	25650	25650	25650	0
86	20231214	184200	257278300	25650	25650	25650	25650	0
87	20231214	184100	257278300	25650	25650	25650	25650	0
88	20231214	184000	257278300	25650	25650	25650	25650	0
89	20231214	183900	257278300	25650	25650	25650	25650	0
90	20231214	183800	257278300	25650	25650	25650	25650	0
91	20231214	183700	257278300	25650	25650	25650	25650	0
92	20231214	183600	257278300	25650	25650	25650	25650	59
93	20231214	183500	257278300	25650	25650	25650	25650	0
94	20231214	183400	257278300	25650	25650	25650	25650	0
95	20231214	183300	257278300	25650	25650	25650	25650	0
96	20231214	183200	257278300	25650	25650	25650	25650	0
97	20231214	183100	257278300	25650	25650	25650	25650	0
98	20231214	183000	257278300	25650	25650	25650	25650	0
99	20231214	182900	257278300	25650	25650	25650	25650	0
100	20231214	182800	257278300	25650	25650	25650	25650	0
101	20231214	182700	257278300	25650	25650	25650	25650	0
102	20231214	182600	257278300	25650	25650	25650	25650	0
103	20231214	182500	257278300	25650	25650	25650	25650	0
104	20231214	182400	257278300	25650	25650	25650	25650	0
105	20231214	182300	257278300	25650	25650	25650	25650	0
106	20231214	182200	257278300	25650	25650	25650	25650	0
107	20231214	182100	257278300	25650	25650	25650	25650	0
108	20231214	182000	257278300	25650	25650	25650	25650	0
109	20231214	181900	257278300	25650	25650	25650	25650	0
110	20231214	181800	257278300	25650	25650	25650	25650	0
111	20231214	181700	257278300	25650	25650	25650	25650	0
112	20231214	181600	257278300	25650	25650	25650	25650	0
113	20231214	181500	257278300	25650	25650	25650	25650	0
114	20231214	181400	257278300	25650	25650	25650	25650	0
115	20231214	181300	257278300	25650	25650	25650	25650	0
116	20231214	181200	257278300	25650	25650	25650	25650	0
117	20231214	181100	257278300	25650	25650	25650	25650	0
118	20231214	181000	257278300	25650	25650	25650	25650	0
119	20231214	180900	257278300	25650	25650	25650	25650	0
120	20231214	180800	257278300	25650	25650	25650	25650	0
121	20231214	180700	257278300	25650	25650	25650	25650	0
122	20231214	180600	257278300	25650	25650	25650	25650	59
123	20231214	180500	257278300	25650	25650	25650	25650	0
124	20231214	180400	257278300	25650	25650	25650	25650	0
125	20231214	180300	257278300	25650	25650	25650	25650	0
126	20231214	180200	257278300	25650	25650	25650	25650	0
127	20231214	180100	257278300	25650	25650	25650	25650	0
128	20231214	180000	257278300	25650	25650	25650	25650	0
129	20231214	175900	257278300	25650	25650	25650	25650	0
130	20231214	175800	257278300	25650	25650	25650	25650	0
131	20231214	175700	257278300	25650	25650	25650	25650	0
132	20231214	175600	257278300	25650	25650	25650	25650	0
133	20231214	175500	257278300	25650	25650	25650	25650	0
134	20231214	175400	257278300	25650	25650	25650	25650	0
135	20231214	175300	257278300	25650	25650	25650	25650	0
136	20231214	175200	257278300	25650	25650	25650	25650	0
137	20231214	175100	257278300	25650	25650	25650	25650	0
138	20231214	175000	257278300	25650	25650	25650	25650	0
139	20231214	174900	257278300	25650	25650	25650	25650	0
140	20231214	174800	257278300	25650	25650	25650	25650	0
141	20231214	174700	257278300	25650	25650	25650	25650	0
142	20231214	174600	257278300	25650	25650	25650	25650	0
143	20231214	174500	257278300	25650	25650	25650	25650	0
144	20231214	174400	257278300	25650	25650	25650	25650	0
145	20231214	174300	257278300	25650	25650	25650	25650	0
146	20231214	174200	257278300	25650	25650	25650	25650	0
147	20231214	174100	257278300	25650	25650	25650	25650	0
148	20231214	174000	257278300	25650	25650	25650	25650	0
149	20231214	173900	257278300	25650	25650	25650	25650	0
150	20231214	173800	257278300	25650	25650	25650	25650	0
151	20231214	173700	257278300	25650	25650	25650	25650	0
152	20231214	173600	257278300	25650	25650	25650	25650	59
153	20231214	173500	257278300	25650	25650	25650	25650	0
154	20231214	173400	257278300	25650	25650	25650	25650	0
155	20231214	173300	257278300	25650	25650	25650	25650	0
156	20231214	173200	257278300	25650	25650	25650	25650	0
157	20231214	173100	257278300	25650	25650	25650	25650	0
158	20231214	173000	257278300	25650	25650	25650	25650	0
159	20231214	172900	257278300	25650	25650	25650	25650	0
160	20231214	172800	257278300	25650	25650	25650	25650	0
161	20231214	172700	257278300	25650	25650	25650	25650	0
162	20231214	172600	257278300	25650	25650	25650	25650	0
163	20231214	172500	257278300	25650	25650	25650	25650	0
164	20231214	172400	257278300	25650	25650	25650	25650	0
165	20231214	172300	257278300	25650	25650	25650	25650	0
166	20231214	172200	257278300	25650	25650	25650	25650	0
167	20231214	172100	257278300	25650	25650	25650	25650	0
168	20231214	172000	257278300	25650	25650	25650	25650	0
169	20231214	171900	257278300	25650	25650	25650	25650	0
170	20231214	171800	257278300	25650	25650	25650	25650	0
171	20231214	171700	257278300	25650	25650	25650	25650	0
172	20231214	171600	257278300	25650	25650	25650	25650	0
173	20231214	171500	257278300	25650	25650	25650	25650	0
174	20231214	171400	257278300	25650	25650	25650	25650	0
175	20231214	171300	257278300	25650	25650	25650	25650	0
176	20231214	171200	257278300	25650	25650	25650	25650	0
177	20231214	171100	257278300	25650	25650	25650	25650	0
178	20231214	171000	257278300	25650	25650	25650	25650	0
179	20231214	170900	257278300	25650	25650	25650	25650	0
180	20231214	170800	257278300	25650	25650	25650	25650	0
181	20231214	170700	257278300	25650	25650	25650	25650	0
182	20231214	170600	257278300	25650	25650	25650	25650	59
183	20231214	170500	257278300	25650	25650	25650	25650	0
184	20231214	170400	257278300	25650	25650	25650	25650	0
185	20231214	170300	257278300	25650	25650	25650	25650	0
186	20231214	170200	257278300	25650	25650	25650	25650	0
187	20231214	170100	257278300	25650	25650	25650	25650	0
188	20231214	170000	257278300	25650	25650	25650	25650	0
189	20231214	165900	257278300	25650	25650	25650	25650	0
190	20231214	165800	257278300	25650	25650	25650	25650	0
191	20231214	165700	257278300	25650	25650	25650	25650	0
192	20231214	165600	257278300	25650	25650	25650	25650	0
193	20231214	165500	257278300	25650	25650	25650	25650	0
194	20231214	165400	257278300	25650	25650	25650	25650	0
195	20231214	165300	257278300	25650	25650	25650	25650	0
196	20231214	165200	257278300	25650	25650	25650	25650	0
197	20231214	165100	257278300	25650	25650	25650	25650	0
198	20231214	165000	257278300	25650	25650	25650	25650	0
199	20231214	164900	257278300	25650	25650	25650	25650	0
200	20231214	164800	257278300	25650	25650	25650	25650	0
201	20231214	164700	257278300	25650	25650	25650	25650	0
202	20231214	164600	257278300	25650	25650	25650	25650	0
203	20231214	164500	257278300	25650	25650	25650	25650	0
204	20231214	164400	257278300	25650	25650	25650	25650	0
205	20231214	164300	257278300	25650	25650	25650	25650	0
206	20231214	164200	257278300	25650	25650	25650	25650	0
207	20231214	164100	257278300	25650	25650	25650	25650	0
208	20231214	164000	257278300	25650	25650	25650	25650	0
209	20231214	163900	257278300	25650	25650	25650	25650	0
210	20231214	163800	257278300	25650	25650	25650	25650	0
211	20231214	163700	257278300	25650	25650	25650	25650	0
212	20231214	163600	257278300	25650	25650	25650	25650	59
213	20231214	163500	257278300	25650	25650	25650	25650	0
214	20231214	163400	257278300	25650	25650	25650	25650	0
215	20231214	163300	257278300	25650	25650	25650	25650	0
216	20231214	163200	257278300	25650	25650	25650	25650	0
217	20231214	163100	257278300	25650	25650	25650	25650	0
218	20231214	163000	257278300	25650	25650	25650	25650	0
219	20231214	162900	257278300	25650	25650	25650	25650	0
220	20231214	162800	257278300	25650	25650	25650	25650	0
221	20231214	162700	257278300	25650	25650	25650	25650	0
222	20231214	162600	257278300	25650	25650	25650	25650	0
223	20231214	162500	257278300	25650	25650	25650	25650	0
224	20231214	162400	257278300	25650	25650	25650	25650	0
225	20231214	162300	257278300	25650	25650	25650	25650	0
226	20231214	162200	257278300	25650	25650	25650	25650	0
227	20231214	162100	257278300	25650	25650	25650	25650	0
228	20231214	162000	257278300	25650	25650	25650	25650	0
229	20231214	161900	257278300	25650	25650	25650	25650	0
230	20231214	161800	257278300	25650	25650	25650	25650	0
231	20231214	161700	257278300	25650	25650	25650	25650	0
232	20231214	161600	257278300	25650	25650	25650	25650	0
233	20231214	161500	257278300	25650	25650	25650	25650	0
234	20231214	161400	257278300	25650	25650	25650	25650	0
235	20231214	161300	257278300	25650	25650	25650	25650	0
236	20231214	161200	257278300	25650	25650	25650	25650	0
237	20231214	161100	257278300	25650	25650	25650	25650	0
238	20231214	161000	257278300	25650	25650	25650	25650	0
239	20231214	160900	257278300	25650	25650	25650	25650	0
240	20231214	160800	257278300	25650	25650	25650	25650	0
241	20231214	160700	257278300	25650	25650	25650	25650	0
242	20231214	160600	257278300	25650	25650	25650	25650	59
243	20231214	160500	257278300	25650	25650	25650	25650	0
244	20231214	160400	257278300	25650	25650	25650	25650	0
245	20231214	160300	257278300	25650	25650	25650	25650	0
246	20231214	160200	257278300	25650	25650	25650	25650	0
247	20231214	160100	257278300	25650	25650	25650	25650	0
248	20231214	160000	257278300	25650	25650	25650	25650	0
249	20231214	155900	257278300	25650	25650	25650	25650	0
250	20231214	155800	257278300	25650	25650	25650	25650	0
251	20231214	155700	257278300	25650	25650	25650	25650	0
252	20231214	155600	257278300	25650	25650	25650	25650	0
253	20231214	155500	257278300	25650	25650	25650	25650	0
254	20231214	155400	257278300	25650	25650	25650	25650	0
255	20231214	155300	257278300	25650	25650	25650	25650	0
256	20231214	155200	257278300	25650	25650	25650	25650	0
257	20231214	155100	257278300	25650	25650	25650	25650	0
258	20231214	155000	257278300	25650	25650	25650	25650	0
259	20231214	154900	257278300	25650	25650	25650	25650	0
260	20231214	154800	257278300	25650	25650	25650	25650	0
261	20231214	154700	257278300	25650	25650	25650	25650	0
262	20231214	154600	257278300	25650	25650	25650	25650	0
263	20231214	154500	257278300	25650	25650	25650	25650	0
264	20231214	154400	257278300	25650	25650	25650	25650	0
265	20231214	154300	257278300	25650	25650	25650	25650	0
266	20231214	154200	257278300	25650	25650	25650	25650	0
267	20231214	154100	257278300	25650	25650	25650	25650	0
268	20231214	154000	257278300	25650	25650	25650	25650	0
269	20231214	153900	257278300	25650	25650	25650	25650	0
270	20231214	153800	257278300	25650	25650	25650	25650	0
271	20231214	153700	257278300	25650	25650	25650	25650	0
272	20231214	153600	257278300	25650	25650	25650	25650	59
273	20231214	153500	257278300	25650	25650	25650	25650	0
274	20231214	153400	257278300	25650	25650	25650	25650	0
275	20231214	153300	257278300	25650	25650	25650	25650	0
276	20231214	153200	257278300	25650	25650	25650	25650	0
277	20231214	153100	257278300	25650	25650	25650	25650	0
278	20231214	153000	257278300	25650	25650	25650	25650	59
279	20231214	152900	255764950	25650	25650	25650	25650	0
280	20231214	152800	255764950	25650	25650	25650	25650	0
281	20231214	152700	255764950	25650	25650	25650	25650	0
282	20231214	152600	255764950	25650	25650	25650	25650	0
283	20231214	152500	255764950	25650	25650	25650	25650	0
284	20231214	152400	255764950	25650	25650	25650	25650	0
285	20231214	152300	255764950	25650	25650	25650	25650	0
286	20231214	152200	255764950	25650	25650	25650	25650	0
287	20231214	152100	255764950	25650	25650	25650	25650	0
288	20231214	152000	255764950	25650	25650	25650	25650	0
289	20231214	151900	255764950	25650	25600	25650	25550	20
290	20231214	151800	255253500	25600	25600	25600	25600	101
291	20231214	151700	252667900	25600	25600	25600	25600	0
292	20231214	151600	252667900	25600	25600	25600	25600	79
293	20231214	151500	250645500	25600	25600	25600	25600	0
294	20231214	151400	250645500	25600	25600	25600	25600	0
295	20231214	151300	250645500	25600	25550	25600	25550	12
296	20231214	151200	250338750	25600	25600	25600	25600	100
297	20231214	151100	247778750	25600	25600	25600	25600	0
298	20231214	151000	247778750	25600	25600	25600	25600	0
299	20231214	150900	247778750	25600	25600	25600	25600	0
300	20231214	150800	247778750	25600	25600	25600	25600	2
301	20231214	150700	247727550	25600	25600	25600	25600	0
302	20231214	150600	247727550	25600	25600	25600	25600	0
303	20231214	150500	247727550	25600	25600	25600	25600	0
304	20231214	150400	247727550	25600	25600	25600	25600	0
305	20231214	150300	247727550	25600	25600	25600	25600	0
306	20231214	150200	247727550	25600	25600	25600	25600	0
307	20231214	150100	247727550	25600	25600	25600	25600	0
308	20231214	150000	247727550	25600	25600	25600	25600	0
309	20231214	145900	247727550	25600	25600	25600	25600	0
310	20231214	145800	247727550	25600	25600	25600	25600	0
311	20231214	145700	247727550	25600	25600	25600	25600	0
312	20231214	145600	247727550	25600	25600	25600	25600	0
313	20231214	145500	247727550	25600	25600	25600	25600	0
314	20231214	145400	247727550	25600	25600	25600	25600	0
315	20231214	145300	247727550	25600	25600	25600	25600	0
316	20231214	145200	247727550	25600	25600	25600	25600	0
317	20231214	145100	247727550	25600	25550	25600	25550	280
318	20231214	145000	240563450	25550	25550	25550	25550	0
319	20231214	144900	240563450	25550	25550	25550	25550	0
320	20231214	144800	240563450	25550	25550	25550	25550	0
321	20231214	144700	240563450	25550	25550	25550	25550	0
322	20231214	144600	240563450	25550	25550	25550	25550	0
323	20231214	144500	240563450	25550	25550	25550	25550	0
324	20231214	144400	240563450	25550	25550	25550	25550	1
325	20231214	144300	240537900	25550	25550	25550	25550	0
326	20231214	144200	240537900	25550	25550	25550	25550	0
327	20231214	144100	240537900	25550	25550	25550	25550	10
328	20231214	144000	240282400	25550	25550	25550	25550	0
329	20231214	143900	240282400	25550	25550	25550	25550	0
330	20231214	143800	240282400	25550	25550	25550	25550	0
331	20231214	143700	240282400	25550	25550	25550	25550	0
332	20231214	143600	240282400	25550	25550	25550	25550	0
333	20231214	143500	240282400	25550	25550	25550	25550	1
334	20231214	143400	240256850	25450	25450	25450	25450	2
335	20231214	143300	240205950	25550	25550	25550	25550	0
336	20231214	143200	240205950	25550	25550	25550	25550	0
337	20231214	143100	240205950	25550	25550	25550	25550	0
338	20231214	143000	240205950	25550	25550	25550	25550	0
339	20231214	142900	240205950	25550	25550	25550	25550	2
340	20231214	142800	240154850	25450	25450	25450	25450	7
341	20231214	142700	239976700	25550	25550	25550	25550	0
342	20231214	142600	239976700	25550	25550	25550	25550	0
343	20231214	142500	239976700	25550	25550	25550	25550	0
344	20231214	142400	239976700	25550	25550	25550	25550	0
345	20231214	142300	239976700	25550	25550	25550	25550	0
346	20231214	142200	239976700	25550	25550	25550	25550	0
347	20231214	142100	239976700	25550	25550	25550	25550	0
348	20231214	142000	239976700	25550	25550	25550	25550	0
349	20231214	141900	239976700	25550	25550	25550	25550	0
350	20231214	141800	239976700	25550	25550	25550	25550	1
351	20231214	141700	239951150	25500	25500	25500	25500	5
352	20231214	141600	239823650	25500	25500	25500	25500	1
353	20231214	141500	239798150	25500	25500	25500	25500	0
354	20231214	141400	239798150	25500	25500	25500	25500	105
355	20231214	141300	237120650	25500	25500	25500	25500	0
356	20231214	141200	237120650	25500	25500	25500	25500	0
357	20231214	141100	237120650	25500	25500	25500	25500	0
358	20231214	141000	237120650	25500	25500	25500	25500	0
359	20231214	140900	237120650	25500	25500	25500	25500	2
360	20231214	140800	237069650	25500	25500	25500	25500	0
361	20231214	140700	237069650	25500	25500	25500	25500	0
362	20231214	140600	237069650	25500	25500	25500	25500	0
363	20231214	140500	237069650	25500	25500	25500	25500	52
364	20231214	140400	235743650	25500	25500	25500	25500	100
365	20231214	140300	233193650	25500	25500	25500	25500	121
366	20231214	140200	230108150	25550	25550	25550	25550	0
367	20231214	140100	230108150	25550	25550	25550	25550	0
368	20231214	140000	230108150	25550	25550	25550	25550	0
369	20231214	135900	230108150	25550	25550	25550	25550	91
370	20231214	135800	227783100	25600	25600	25600	25600	0
371	20231214	135700	227783100	25600	25600	25600	25600	0
372	20231214	135600	227783100	25600	25600	25600	25600	0
373	20231214	135500	227783100	25600	25600	25600	25600	1
374	20231214	135400	227757500	25600	25600	25600	25600	0
375	20231214	135300	227757500	25600	25600	25600	25600	0
376	20231214	135200	227757500	25600	25600	25600	25600	0
377	20231214	135100	227757500	25600	25600	25600	25600	0
378	20231214	135000	227757500	25600	25600	25600	25600	0
379	20231214	134900	227757500	25600	25600	25600	25600	0
380	20231214	134800	227757500	25600	25600	25600	25600	0
381	20231214	134700	227757500	25600	25600	25600	25600	0
382	20231214	134600	227757500	25600	25600	25600	25600	0
383	20231214	134500	227757500	25600	25600	25600	25600	0
384	20231214	134400	227757500	25600	25600	25600	25600	0
385	20231214	134300	227757500	25600	25600	25600	25600	0
386	20231214	134200	227757500	25600	25600	25600	25600	79
387	20231214	134100	225735100	25600	25600	25600	25600	0
388	20231214	134000	225735100	25600	25600	25600	25600	0
389	20231214	133900	225735100	25600	25600	25600	25600	0
390	20231214	133800	225735100	25600	25500	25600	25500	3
391	20231214	133700	225658500	25500	25500	25500	25500	0
392	20231214	133600	225658500	25500	25600	25600	25500	2
393	20231214	133500	225607400	25550	25550	25550	25550	143
394	20231214	133400	221953750	25550	25550	25550	25550	0
395	20231214	133300	221953750	25550	25550	25550	25550	151
396	20231214	133200	218095700	25550	25550	25550	25550	0
397	20231214	133100	218095700	25550	25550	25550	25550	0
398	20231214	133000	218095700	25550	25550	25550	25550	0
399	20231214	132900	218095700	25550	25550	25550	25550	163
400	20231214	132800	213931050	25550	25550	25550	25550	0
401	20231214	132700	213931050	25550	25550	25550	25550	0
402	20231214	132600	213931050	25550	25550	25550	25550	0
403	20231214	132500	213931050	25550	25550	25550	25550	0
404	20231214	132400	213931050	25550	25550	25550	25550	0
405	20231214	132300	213931050	25550	25550	25550	25550	0
406	20231214	132200	213931050	25550	25550	25550	25550	0
407	20231214	132100	213931050	25550	25550	25550	25550	0
408	20231214	132000	213931050	25550	25550	25550	25550	0
409	20231214	131900	213931050	25550	25550	25550	25550	0
410	20231214	131800	213931050	25550	25550	25550	25550	0
411	20231214	131700	213931050	25550	25550	25550	25550	0
412	20231214	131600	213931050	25550	25550	25550	25550	19
413	20231214	131500	213445600	25550	25550	25550	25550	0
414	20231214	131400	213445600	25550	25550	25550	25550	0
415	20231214	131300	213445600	25550	25550	25550	25550	0
416	20231214	131200	213445600	25550	25550	25550	25550	0
417	20231214	131100	213445600	25550	25550	25550	25550	0
418	20231214	131000	213445600	25550	25550	25550	25550	0
419	20231214	130900	213445600	25550	25550	25550	25550	0
420	20231214	130800	213445600	25550	25550	25550	25550	0
421	20231214	130700	213445600	25550	25550	25550	25550	0
422	20231214	130600	213445600	25550	25550	25550	25550	0
423	20231214	130500	213445600	25550	25550	25550	25550	0
424	20231214	130400	213445600	25550	25550	25550	25550	0
425	20231214	130300	213445600	25550	25550	25550	25550	0
426	20231214	130200	213445600	25550	25550	25550	25550	0
427	20231214	130100	213445600	25550	25550	25550	25550	1
428	20231214	130000	213420050	25550	25550	25550	25550	0
429	20231214	125900	213420050	25550	25550	25550	25550	0
430	20231214	125800	213420050	25550	25500	25550	25400	151
431	20231214	125700	209582400	25550	25550	25550	25550	0
432	20231214	125600	209582400	25550	25550	25550	25550	0
433	20231214	125500	209582400	25550	25550	25550	25550	0
434	20231214	125400	209582400	25550	25500	25550	25500	15
435	20231214	125300	209199850	25550	25550	25550	25550	0
436	20231214	125200	209199850	25550	25550	25550	25550	0
437	20231214	125100	209199850	25550	25550	25550	25550	0
438	20231214	125000	209199850	25550	25550	25550	25550	0
439	20231214	124900	209199850	25550	25550	25550	25550	0
440	20231214	124800	209199850	25550	25550	25550	25550	0
441	20231214	124700	209199850	25550	25450	25550	25450	19
442	20231214	124600	208716200	25450	25450	25450	25450	0
443	20231214	124500	208716200	25450	25500	25500	25450	1220
444	20231214	124400	177610550	25500	25500	25500	25500	0
445	20231214	124300	177610550	25500	25500	25500	25500	1
446	20231214	124200	177585050	25500	25500	25500	25500	5
447	20231214	124100	177457550	25500	25500	25500	25500	0
448	20231214	124000	177457550	25500	25500	25500	25500	0
449	20231214	123900	177457550	25500	25500	25500	25500	0
450	20231214	123800	177457550	25500	25500	25500	25500	0
451	20231214	123700	177457550	25500	25500	25500	25500	2
452	20231214	123600	177406550	25500	25500	25500	25500	0
453	20231214	123500	177406550	25500	25450	25500	25450	2
454	20231214	123400	177355600	25400	25400	25400	25400	13
455	20231214	123300	177025400	25450	25450	25450	25450	1
456	20231214	123200	176999950	25500	25500	25500	25500	7
457	20231214	123100	176821450	25500	25500	25500	25500	0
458	20231214	123000	176821450	25500	25500	25500	25500	0
459	20231214	122900	176821450	25500	25500	25500	25500	0
460	20231214	122800	176821450	25500	25500	25500	25500	0
461	20231214	122700	176821450	25500	25400	25500	25400	34
462	20231214	122600	175957750	25500	25500	25500	25500	106
463	20231214	122500	173254750	25500	25500	25500	25500	0
464	20231214	122400	173254750	25500	25500	25500	25500	0
465	20231214	122300	173254750	25500	25500	25500	25500	0
466	20231214	122200	173254750	25500	25500	25500	25500	0
467	20231214	122100	173254750	25500	25500	25500	25500	0
468	20231214	122000	173254750	25500	25500	25500	25500	0
469	20231214	121900	173254750	25500	25500	25500	25500	0
470	20231214	121800	173254750	25500	25500	25500	25450	3
471	20231214	121700	173178300	25400	25400	25400	25400	21
472	20231214	121600	172644900	25400	25500	25500	25400	134
473	20231214	121500	169238750	25450	25450	25450	25450	37
474	20231214	121400	168297100	25450	25450	25450	25450	0
475	20231214	121300	168297100	25450	25450	25450	25450	1
476	20231214	121200	168271650	25400	25400	25400	25400	13
477	20231214	121100	167941450	25450	25450	25450	25450	0
478	20231214	121000	167941450	25450	25450	25450	25450	1
479	20231214	120900	167916000	25450	25450	25450	25450	0
480	20231214	120800	167916000	25450	25450	25450	25450	0
481	20231214	120700	167916000	25450	25450	25450	25450	0
482	20231214	120600	167916000	25450	25450	25450	25450	0
483	20231214	120500	167916000	25450	25450	25450	25450	0
484	20231214	120400	167916000	25450	25450	25450	25450	0
485	20231214	120300	167916000	25450	25400	25450	25400	101
486	20231214	120200	165350550	25500	25400	25500	25400	295
487	20231214	120100	157857350	25500	25500	25500	25500	0
488	20231214	120000	157857350	25500	25450	25500	25450	52
489	20231214	115900	156533900	25500	25500	25500	25500	0
490	20231214	115800	156533900	25500	25500	25500	25500	0
491	20231214	115700	156533900	25500	25500	25500	25500	50
492	20231214	115600	155258900	25500	25500	25500	25500	0
493	20231214	115500	155258900	25500	25500	25500	25500	0
494	20231214	115400	155258900	25500	25500	25500	25500	0
495	20231214	115300	155258900	25500	25500	25500	25500	0
496	20231214	115200	155258900	25500	25500	25500	25500	0
497	20231214	115100	155258900	25500	25500	25500	25500	0
498	20231214	115000	155258900	25500	25500	25500	25500	0
499	20231214	114900	155258900	25500	25500	25500	25500	1
500	20231214	114800	155233400	25450	25450	25450	25450	47
501	20231214	114700	154037250	25450	25450	25450	25450	0
502	20231214	114600	154037250	25450	25450	25450	25450	0
503	20231214	114500	154037250	25450	25450	25450	25450	0
504	20231214	114400	154037250	25450	25450	25450	25450	0
505	20231214	114300	154037250	25450	25450	25450	25450	0
506	20231214	114200	154037250	25450	25450	25450	25450	0
507	20231214	114100	154037250	25450	25450	25450	25450	0
508	20231214	114000	154037250	25450	25450	25450	25450	0
509	20231214	113900	154037250	25450	25450	25450	25450	0
510	20231214	113800	154037250	25450	25450	25450	25450	0
511	20231214	113700	154037250	25450	25450	25450	25450	0
512	20231214	113600	154037250	25450	25450	25450	25450	2
513	20231214	113500	153986350	25500	25500	25500	25500	0
514	20231214	113400	153986350	25500	25500	25500	25500	0
515	20231214	113300	153986350	25500	25500	25500	25500	0
516	20231214	113200	153986350	25500	25500	25500	25500	0
517	20231214	113100	153986350	25500	25500	25500	25500	0
518	20231214	113000	153986350	25500	25500	25500	25500	0
519	20231214	112900	153986350	25500	25500	25500	25500	0
520	20231214	112800	153986350	25500	25500	25500	25500	0
521	20231214	112700	153986350	25500	25500	25500	25500	0
522	20231214	112600	153986350	25500	25500	25500	25500	0
523	20231214	112500	153986350	25500	25500	25500	25500	0
524	20231214	112400	153986350	25500	25500	25500	25500	0
525	20231214	112300	153986350	25500	25500	25500	25500	0
526	20231214	112200	153986350	25500	25500	25500	25500	0
527	20231214	112100	153986350	25500	25500	25500	25500	0
528	20231214	112000	153986350	25500	25500	25500	25500	0
529	20231214	111900	153986350	25500	25500	25500	25500	1
530	20231214	111800	153960850	25450	25400	25450	25400	39
531	20231214	111700	152968350	25450	25450	25450	25450	0
532	20231214	111600	152968350	25450	25450	25450	25450	0
533	20231214	111500	152968350	25450	25450	25450	25450	0
534	20231214	111400	152968350	25450	25450	25450	25450	1
535	20231214	111300	152942900	25250	25250	25250	25250	1
536	20231214	111200	152917650	25250	25250	25250	25250	0
537	20231214	111100	152917650	25250	25250	25250	25250	0
538	20231214	111000	152917650	25250	25250	25250	25250	12
539	20231214	110900	152614650	25450	25450	25450	25450	0
540	20231214	110800	152614650	25450	25450	25450	25450	1
541	20231214	110700	152589200	25500	25500	25500	25500	1
542	20231214	110600	152563700	25250	25250	25250	25250	0
543	20231214	110500	152563700	25250	25250	25250	25250	0
544	20231214	110400	152563700	25250	25250	25250	25250	0
545	20231214	110300	152563700	25250	25250	25250	25250	0
546	20231214	110200	152563700	25250	25250	25250	25250	0
547	20231214	110100	152563700	25250	25250	25250	25250	0
548	20231214	110000	152563700	25250	25250	25250	25250	0
549	20231214	105900	152563700	25250	25250	25250	25250	13
550	20231214	105800	152235450	25200	25350	25350	25200	1127
551	20231214	105700	123755700	25350	25350	25350	25350	0
552	20231214	105600	123755700	25350	25350	25350	25350	0
553	20231214	105500	123755700	25350	25350	25350	25350	13
554	20231214	105400	123426150	25350	25350	25350	25350	0
555	20231214	105300	123426150	25350	25350	25350	25350	0
556	20231214	105200	123426150	25350	25350	25350	25350	13
557	20231214	105100	123096600	25350	25350	25350	25350	0
558	20231214	105000	123096600	25350	25350	25350	25350	13
559	20231214	104900	122767050	25400	25400	25400	25400	1
560	20231214	104800	122741650	25350	25500	25500	25350	1000
561	20231214	104700	97340700	25550	25550	25550	25550	0
562	20231214	104600	97340700	25550	25550	25550	25550	0
563	20231214	104500	97340700	25550	25550	25550	25550	1
564	20231214	104400	97315150	25550	25550	25550	25550	0
565	20231214	104300	97315150	25550	25550	25550	25550	0
566	20231214	104200	97315150	25550	25550	25550	25550	10
567	20231214	104100	97059650	25550	25550	25550	25550	0
568	20231214	104000	97059650	25550	25550	25550	25550	0
569	20231214	103900	97059650	25550	25550	25550	25550	0
570	20231214	103800	97059650	25550	25550	25550	25550	0
571	20231214	103700	97059650	25550	25550	25550	25550	0
572	20231214	103600	97059650	25550	25550	25550	25550	0
573	20231214	103500	97059650	25550	25550	25550	25550	1
574	20231214	103400	97034100	25550	25550	25550	25550	1
575	20231214	103300	97008550	25400	25400	25400	25400	0
576	20231214	103200	97008550	25400	25500	25500	25400	127
577	20231214	103100	93779700	25500	25500	25500	25500	0
578	20231214	103000	93779700	25500	25500	25500	25500	69
579	20231214	102900	92020200	25500	25500	25500	25500	0
580	20231214	102800	92020200	25500	25500	25500	25500	0
581	20231214	102700	92020200	25500	25500	25500	25500	0
582	20231214	102600	92020200	25500	25500	25500	25500	0
583	20231214	102500	92020200	25500	25500	25500	25500	0
584	20231214	102400	92020200	25500	25500	25500	25500	0
585	20231214	102300	92020200	25500	25500	25500	25500	0
586	20231214	102200	92020200	25500	25500	25500	25500	20
587	20231214	102100	91510200	25500	25500	25500	25500	0
588	20231214	102000	91510200	25500	25500	25500	25500	0
589	20231214	101900	91510200	25500	25500	25500	25500	0
590	20231214	101800	91510200	25500	25500	25500	25500	3
591	20231214	101700	91433700	25500	25500	25500	25500	1
592	20231214	101600	91408200	25450	25450	25450	25450	23
593	20231214	101500	90822850	25450	25450	25450	25450	0
594	20231214	101400	90822850	25450	25450	25450	25450	5
595	20231214	101300	90695600	25450	25450	25450	25450	0
596	20231214	101200	90695600	25450	25450	25450	25450	0
597	20231214	101100	90695600	25450	25450	25450	25450	2
598	20231214	101000	90644700	25450	25450	25450	25450	1
599	20231214	100900	90619250	25450	25450	25450	25450	0
600	20231214	100800	90619250	25450	25450	25450	25350	23
601	20231214	100700	90035200	25450	25450	25450	25450	2
602	20231214	100600	89984300	25450	25450	25450	25450	2
603	20231214	100500	89933400	25500	25500	25500	25500	0
604	20231214	100400	89933400	25500	25500	25500	25500	0
605	20231214	100300	89933400	25500	25500	25500	25500	0
606	20231214	100200	89933400	25500	25500	25500	25500	2
607	20231214	100100	89882400	25400	25600	25600	25400	12
608	20231214	100000	89577400	25650	25500	25650	25400	668
609	20231214	095900	72574200	25550	25550	25550	25550	90
610	20231214	095800	70274700	25600	25600	25600	25600	0
611	20231214	095700	70274700	25600	25600	25600	25600	1
612	20231214	095600	70249100	25650	25650	25650	25650	41
613	20231214	095500	69197450	25650	25650	25650	25650	0
614	20231214	095400	69197450	25650	25650	25650	25650	0
615	20231214	095300	69197450	25650	25650	25650	25650	0
616	20231214	095200	69197450	25650	25650	25650	25650	0
617	20231214	095100	69197450	25650	25650	25650	25650	27
618	20231214	095000	68504900	25650	25650	25650	25650	3
619	20231214	094900	68427950	25650	25650	25650	25650	0
620	20231214	094800	68427950	25650	25600	25650	25600	868
621	20231214	094700	46207100	25500	25500	25500	25500	0
622	20231214	094600	46207100	25500	25500	25500	25500	23
623	20231214	094500	45620600	25600	25600	25600	25600	0
624	20231214	094400	45620600	25600	25600	25600	25600	0
625	20231214	094300	45620600	25600	25600	25600	25600	3
626	20231214	094200	45543800	25600	25600	25600	25600	0
627	20231214	094100	45543800	25600	25600	25600	25600	0
628	20231214	094000	45543800	25600	25600	25600	25600	89
629	20231214	093900	43265400	25600	25500	25600	25500	2
630	20231214	093800	43214300	25500	25500	25500	25500	0
631	20231214	093700	43214300	25500	25550	25550	25500	65
632	20231214	093600	41554650	25600	25600	25600	25600	5
633	20231214	093500	41426650	25600	25600	25600	25600	0
634	20231214	093400	41426650	25600	25600	25600	25600	0
635	20231214	093300	41426650	25600	25600	25600	25600	5
636	20231214	093200	41298650	25600	25600	25600	25600	0
637	20231214	093100	41298650	25600	25600	25600	25600	0
638	20231214	093000	41298650	25600	25600	25600	25600	40
639	20231214	092900	40274650	25600	25600	25600	25600	0
640	20231214	092800	40274650	25600	25600	25600	25600	1
641	20231214	092700	40249050	25550	25550	25550	25550	57
642	20231214	092600	38792700	25550	25550	25550	25550	0
643	20231214	092500	38792700	25550	25550	25550	25550	0
644	20231214	092400	38792700	25550	25550	25550	25550	2
645	20231214	092300	38741600	25500	25500	25500	25500	0
646	20231214	092200	38741600	25500	25500	25500	25500	55
647	20231214	092100	37339100	25500	25500	25500	25500	12
648	20231214	092000	37033100	25500	25500	25500	25500	195
649	20231214	091900	32060600	25500	25500	25500	25500	553
650	20231214	091800	17959100	25500	25500	25500	25500	18
651	20231214	091700	17500100	25500	25500	25500	25500	4
652	20231214	091600	17398100	25500	25500	25500	25500	10
653	20231214	091500	17143100	25500	25500	25500	25500	137
654	20231214	091400	13649600	25500	25500	25500	25500	122
655	20231214	091300	10538600	25500	25500	25500	25500	12
656	20231214	091200	10232600	25450	25450	25450	25450	92
657	20231214	091100	7891200	25450	25450	25450	25450	0
658	20231214	091000	7891200	25450	25450	25450	25450	0
659	20231214	090900	7891200	25450	25450	25450	25450	12
660	20231214	090800	7585800	25500	25500	25500	25500	6
661	20231214	090700	7432800	25600	25600	25600	25600	10
662	20231214	090600	7176800	25600	25600	25600	25600	0
663	20231214	090500	7176800	25600	25600	25600	25600	0
664	20231214	090400	7176800	25600	25600	25600	25600	0
665	20231214	090300	7176800	25600	25500	25600	25500	12
666	20231214	090200	6870700	25500	25500	25500	25500	1
667	20231214	090100	6845200	25350	25350	25350	25350	98
668	20231214	090000	4360900	25350	25400	25500	25350	172