KissMeData/051500/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	193000	299050550	24000	24000	24000	24000	410
3	20231206	192900	299050550	24000	24000	24000	24000	0
4	20231206	192800	299050550	24000	24000	24000	24000	0
5	20231206	192700	299050550	24000	24000	24000	24000	0
6	20231206	192600	299050550	24000	24000	24000	24000	0
7	20231206	192500	299050550	24000	24000	24000	24000	0
8	20231206	192400	299050550	24000	24000	24000	24000	0
9	20231206	192300	299050550	24000	24000	24000	24000	0
10	20231206	192200	299050550	24000	24000	24000	24000	0
11	20231206	192100	299050550	24000	24000	24000	24000	0
12	20231206	192000	299050550	24000	24000	24000	24000	0
13	20231206	191900	299050550	24000	24000	24000	24000	0
14	20231206	191800	299050550	24000	24000	24000	24000	0
15	20231206	191700	299050550	24000	24000	24000	24000	0
16	20231206	191600	299050550	24000	24000	24000	24000	0
17	20231206	191500	299050550	24000	24000	24000	24000	0
18	20231206	191400	299050550	24000	24000	24000	24000	0
19	20231206	191300	299050550	24000	24000	24000	24000	0
20	20231206	191200	299050550	24000	24000	24000	24000	0
21	20231206	191100	299050550	24000	24000	24000	24000	0
22	20231206	191000	299050550	24000	24000	24000	24000	0
23	20231206	190900	299050550	24000	24000	24000	24000	0
24	20231206	190800	299050550	24000	24000	24000	24000	0
25	20231206	190700	299050550	24000	24000	24000	24000	0
26	20231206	190600	299050550	24000	24000	24000	24000	0
27	20231206	190500	299050550	24000	24000	24000	24000	0
28	20231206	190400	299050550	24000	24000	24000	24000	0
29	20231206	190300	299050550	24000	24000	24000	24000	0
30	20231206	190200	299050550	24000	24000	24000	24000	0
31	20231206	190100	299050550	24000	24000	24000	24000	0
32	20231206	190000	299050550	24000	24000	24000	24000	410
33	20231206	185900	299050550	24000	24000	24000	24000	0
34	20231206	185800	299050550	24000	24000	24000	24000	0
35	20231206	185700	299050550	24000	24000	24000	24000	0
36	20231206	185600	299050550	24000	24000	24000	24000	0
37	20231206	185500	299050550	24000	24000	24000	24000	0
38	20231206	185400	299050550	24000	24000	24000	24000	0
39	20231206	185300	299050550	24000	24000	24000	24000	0
40	20231206	185200	299050550	24000	24000	24000	24000	0
41	20231206	185100	299050550	24000	24000	24000	24000	0
42	20231206	185000	299050550	24000	24000	24000	24000	0
43	20231206	184900	299050550	24000	24000	24000	24000	0
44	20231206	184800	299050550	24000	24000	24000	24000	0
45	20231206	184700	299050550	24000	24000	24000	24000	0
46	20231206	184600	299050550	24000	24000	24000	24000	0
47	20231206	184500	299050550	24000	24000	24000	24000	0
48	20231206	184400	299050550	24000	24000	24000	24000	0
49	20231206	184300	299050550	24000	24000	24000	24000	0
50	20231206	184200	299050550	24000	24000	24000	24000	0
51	20231206	184100	299050550	24000	24000	24000	24000	0
52	20231206	184000	299050550	24000	24000	24000	24000	0
53	20231206	183900	299050550	24000	24000	24000	24000	0
54	20231206	183800	299050550	24000	24000	24000	24000	0
55	20231206	183700	299050550	24000	24000	24000	24000	0
56	20231206	183600	299050550	24000	24000	24000	24000	0
57	20231206	183500	299050550	24000	24000	24000	24000	0
58	20231206	183400	299050550	24000	24000	24000	24000	0
59	20231206	183300	299050550	24000	24000	24000	24000	0
60	20231206	183200	299050550	24000	24000	24000	24000	0
61	20231206	183100	299050550	24000	24000	24000	24000	0
62	20231206	183000	299050550	24000	24000	24000	24000	410
63	20231206	182900	299050550	24000	24000	24000	24000	0
64	20231206	182800	299050550	24000	24000	24000	24000	0
65	20231206	182700	299050550	24000	24000	24000	24000	0
66	20231206	182600	299050550	24000	24000	24000	24000	0
67	20231206	182500	299050550	24000	24000	24000	24000	0
68	20231206	182400	299050550	24000	24000	24000	24000	0
69	20231206	182300	299050550	24000	24000	24000	24000	0
70	20231206	182200	299050550	24000	24000	24000	24000	0
71	20231206	182100	299050550	24000	24000	24000	24000	0
72	20231206	182000	299050550	24000	24000	24000	24000	0
73	20231206	181900	299050550	24000	24000	24000	24000	0
74	20231206	181800	299050550	24000	24000	24000	24000	0
75	20231206	181700	299050550	24000	24000	24000	24000	0
76	20231206	181600	299050550	24000	24000	24000	24000	0
77	20231206	181500	299050550	24000	24000	24000	24000	0
78	20231206	181400	299050550	24000	24000	24000	24000	0
79	20231206	181300	299050550	24000	24000	24000	24000	0
80	20231206	181200	299050550	24000	24000	24000	24000	0
81	20231206	181100	299050550	24000	24000	24000	24000	0
82	20231206	181000	299050550	24000	24000	24000	24000	0
83	20231206	180900	299050550	24000	24000	24000	24000	0
84	20231206	180800	299050550	24000	24000	24000	24000	0
85	20231206	180700	299050550	24000	24000	24000	24000	0
86	20231206	180600	299050550	24000	24000	24000	24000	0
87	20231206	180500	299050550	24000	24000	24000	24000	0
88	20231206	180400	299050550	24000	24000	24000	24000	0
89	20231206	180300	299050550	24000	24000	24000	24000	0
90	20231206	180200	299050550	24000	24000	24000	24000	0
91	20231206	180100	299050550	24000	24000	24000	24000	0
92	20231206	180000	299050550	24000	24000	24000	24000	410
93	20231206	175900	299050550	24000	24000	24000	24000	0
94	20231206	175800	299050550	24000	24000	24000	24000	0
95	20231206	175700	299050550	24000	24000	24000	24000	0
96	20231206	175600	299050550	24000	24000	24000	24000	0
97	20231206	175500	299050550	24000	24000	24000	24000	0
98	20231206	175400	299050550	24000	24000	24000	24000	0
99	20231206	175300	299050550	24000	24000	24000	24000	0
100	20231206	175200	299050550	24000	24000	24000	24000	0
101	20231206	175100	299050550	24000	24000	24000	24000	0
102	20231206	175000	299050550	24000	24000	24000	24000	0
103	20231206	174900	299050550	24000	24000	24000	24000	0
104	20231206	174800	299050550	24000	24000	24000	24000	0
105	20231206	174700	299050550	24000	24000	24000	24000	0
106	20231206	174600	299050550	24000	24000	24000	24000	0
107	20231206	174500	299050550	24000	24000	24000	24000	0
108	20231206	174400	299050550	24000	24000	24000	24000	0
109	20231206	174300	299050550	24000	24000	24000	24000	0
110	20231206	174200	299050550	24000	24000	24000	24000	0
111	20231206	174100	299050550	24000	24000	24000	24000	0
112	20231206	174000	299050550	24000	24000	24000	24000	0
113	20231206	173900	299050550	24000	24000	24000	24000	0
114	20231206	173800	299050550	24000	24000	24000	24000	0
115	20231206	173700	299050550	24000	24000	24000	24000	0
116	20231206	173600	299050550	24000	24000	24000	24000	0
117	20231206	173500	299050550	24000	24000	24000	24000	0
118	20231206	173400	299050550	24000	24000	24000	24000	0
119	20231206	173300	299050550	24000	24000	24000	24000	0
120	20231206	173200	299050550	24000	24000	24000	24000	0
121	20231206	173100	299050550	24000	24000	24000	24000	0
122	20231206	173000	299050550	24000	24000	24000	24000	410
123	20231206	172900	299050550	24000	24000	24000	24000	0
124	20231206	172800	299050550	24000	24000	24000	24000	0
125	20231206	172700	299050550	24000	24000	24000	24000	0
126	20231206	172600	299050550	24000	24000	24000	24000	0
127	20231206	172500	299050550	24000	24000	24000	24000	0
128	20231206	172400	299050550	24000	24000	24000	24000	0
129	20231206	172300	299050550	24000	24000	24000	24000	0
130	20231206	172200	299050550	24000	24000	24000	24000	0
131	20231206	172100	299050550	24000	24000	24000	24000	0
132	20231206	172000	299050550	24000	24000	24000	24000	0
133	20231206	171900	299050550	24000	24000	24000	24000	0
134	20231206	171800	299050550	24000	24000	24000	24000	0
135	20231206	171700	299050550	24000	24000	24000	24000	0
136	20231206	171600	299050550	24000	24000	24000	24000	0
137	20231206	171500	299050550	24000	24000	24000	24000	0
138	20231206	171400	299050550	24000	24000	24000	24000	0
139	20231206	171300	299050550	24000	24000	24000	24000	0
140	20231206	171200	299050550	24000	24000	24000	24000	0
141	20231206	171100	299050550	24000	24000	24000	24000	0
142	20231206	171000	299050550	24000	24000	24000	24000	0
143	20231206	170900	299050550	24000	24000	24000	24000	0
144	20231206	170800	299050550	24000	24000	24000	24000	0
145	20231206	170700	299050550	24000	24000	24000	24000	0
146	20231206	170600	299050550	24000	24000	24000	24000	0
147	20231206	170500	299050550	24000	24000	24000	24000	0
148	20231206	170400	299050550	24000	24000	24000	24000	0
149	20231206	170300	299050550	24000	24000	24000	24000	0
150	20231206	170200	299050550	24000	24000	24000	24000	0
151	20231206	170100	299050550	24000	24000	24000	24000	0
152	20231206	170000	299050550	24000	24000	24000	24000	410
153	20231206	165900	299050550	24000	24000	24000	24000	0
154	20231206	165800	299050550	24000	24000	24000	24000	0
155	20231206	165700	299050550	24000	24000	24000	24000	0
156	20231206	165600	299050550	24000	24000	24000	24000	0
157	20231206	165500	299050550	24000	24000	24000	24000	0
158	20231206	165400	299050550	24000	24000	24000	24000	0
159	20231206	165300	299050550	24000	24000	24000	24000	0
160	20231206	165200	299050550	24000	24000	24000	24000	0
161	20231206	165100	299050550	24000	24000	24000	24000	0
162	20231206	165000	299050550	24000	24000	24000	24000	0
163	20231206	164900	299050550	24000	24000	24000	24000	0
164	20231206	164800	299050550	24000	24000	24000	24000	0
165	20231206	164700	299050550	24000	24000	24000	24000	0
166	20231206	164600	299050550	24000	24000	24000	24000	0
167	20231206	164500	299050550	24000	24000	24000	24000	0
168	20231206	164400	299050550	24000	24000	24000	24000	0
169	20231206	164300	299050550	24000	24000	24000	24000	0
170	20231206	164200	299050550	24000	24000	24000	24000	0
171	20231206	164100	299050550	24000	24000	24000	24000	0
172	20231206	164000	299050550	24000	24000	24000	24000	0
173	20231206	163900	299050550	24000	24000	24000	24000	0
174	20231206	163800	299050550	24000	24000	24000	24000	0
175	20231206	163700	299050550	24000	24000	24000	24000	0
176	20231206	163600	299050550	24000	24000	24000	24000	0
177	20231206	163500	299050550	24000	24000	24000	24000	0
178	20231206	163400	299050550	24000	24000	24000	24000	0
179	20231206	163300	299050550	24000	24000	24000	24000	0
180	20231206	163200	299050550	24000	24000	24000	24000	0
181	20231206	163100	299050550	24000	24000	24000	24000	0
182	20231206	163000	299050550	24000	24000	24000	24000	410
183	20231206	162900	299050550	24000	24000	24000	24000	0
184	20231206	162800	299050550	24000	24000	24000	24000	0
185	20231206	162700	299050550	24000	24000	24000	24000	0
186	20231206	162600	299050550	24000	24000	24000	24000	0
187	20231206	162500	299050550	24000	24000	24000	24000	0
188	20231206	162400	299050550	24000	24000	24000	24000	0
189	20231206	162300	299050550	24000	24000	24000	24000	0
190	20231206	162200	299050550	24000	24000	24000	24000	0
191	20231206	162100	299050550	24000	24000	24000	24000	0
192	20231206	162000	299050550	24000	24000	24000	24000	0
193	20231206	161900	299050550	24000	24000	24000	24000	0
194	20231206	161800	299050550	24000	24000	24000	24000	0
195	20231206	161700	299050550	24000	24000	24000	24000	0
196	20231206	161600	299050550	24000	24000	24000	24000	0
197	20231206	161500	299050550	24000	24000	24000	24000	0
198	20231206	161400	299050550	24000	24000	24000	24000	0
199	20231206	161300	299050550	24000	24000	24000	24000	0
200	20231206	161200	299050550	24000	24000	24000	24000	0
201	20231206	161100	299050550	24000	24000	24000	24000	0
202	20231206	161000	299050550	24000	24000	24000	24000	0
203	20231206	160900	299050550	24000	24000	24000	24000	0
204	20231206	160800	299050550	24000	24000	24000	24000	0
205	20231206	160700	299050550	24000	24000	24000	24000	0
206	20231206	160600	299050550	24000	24000	24000	24000	0
207	20231206	160500	299050550	24000	24000	24000	24000	0
208	20231206	160400	299050550	24000	24000	24000	24000	0
209	20231206	160300	299050550	24000	24000	24000	24000	0
210	20231206	160200	299050550	24000	24000	24000	24000	0
211	20231206	160100	299050550	24000	24000	24000	24000	0
212	20231206	160000	299050550	24000	24000	24000	24000	410
213	20231206	155900	299050550	24000	24000	24000	24000	0
214	20231206	155800	299050550	24000	24000	24000	24000	0
215	20231206	155700	299050550	24000	24000	24000	24000	0
216	20231206	155600	299050550	24000	24000	24000	24000	0
217	20231206	155500	299050550	24000	24000	24000	24000	0
218	20231206	155400	299050550	24000	24000	24000	24000	0
219	20231206	155300	299050550	24000	24000	24000	24000	0
220	20231206	155200	299050550	24000	24000	24000	24000	0
221	20231206	155100	299050550	24000	24000	24000	24000	0
222	20231206	155000	299050550	24000	24000	24000	24000	0
223	20231206	154900	299050550	24000	24000	24000	24000	0
224	20231206	154800	299050550	24000	24000	24000	24000	0
225	20231206	154700	299050550	24000	24000	24000	24000	0
226	20231206	154600	299050550	24000	24000	24000	24000	0
227	20231206	154500	299050550	24000	24000	24000	24000	0
228	20231206	154400	299050550	24000	24000	24000	24000	0
229	20231206	154300	299050550	24000	24000	24000	24000	0
230	20231206	154200	299050550	24000	24000	24000	24000	0
231	20231206	154100	299050550	24000	24000	24000	24000	0
232	20231206	154000	299050550	24000	24000	24000	24000	0
233	20231206	153900	299050550	24000	24000	24000	24000	0
234	20231206	153800	299050550	24000	24000	24000	24000	0
235	20231206	153700	299050550	24000	24000	24000	24000	0
236	20231206	153600	299050550	24000	24000	24000	24000	0
237	20231206	153500	299050550	24000	24000	24000	24000	0
238	20231206	153400	299050550	24000	24000	24000	24000	0
239	20231206	153300	299050550	24000	24000	24000	24000	0
240	20231206	153200	299050550	24000	24000	24000	24000	0
241	20231206	153100	299050550	24000	24000	24000	24000	0
242	20231206	153000	299050550	24000	24000	24000	24000	820
243	20231206	152900	289210550	23950	23950	23950	23950	0
244	20231206	152800	289210550	23950	23950	23950	23950	0
245	20231206	152700	289210550	23950	23950	23950	23950	0
246	20231206	152600	289210550	23950	23950	23950	23950	0
247	20231206	152500	289210550	23950	23950	23950	23950	0
248	20231206	152400	289210550	23950	23950	23950	23950	0
249	20231206	152300	289210550	23950	23950	23950	23950	0
250	20231206	152200	289210550	23950	23950	23950	23950	0
251	20231206	152100	289210550	23950	23950	23950	23950	0
252	20231206	152000	289210550	23950	23950	23950	23950	0
253	20231206	151900	289210550	23950	24000	24000	23950	22
254	20231206	151800	288682650	23950	23950	23950	23950	5
255	20231206	151700	288562900	23950	23950	23950	23950	0
256	20231206	151600	288562900	23950	23950	23950	23950	0
257	20231206	151500	288562900	23950	23950	23950	23950	6
258	20231206	151400	288419200	23950	23950	23950	23950	0
259	20231206	151300	288419200	23950	23950	23950	23950	50
260	20231206	151200	287221700	23950	23950	24000	23950	157
261	20231206	151100	283461300	24000	24000	24000	23950	16
262	20231206	151000	283077600	23950	23950	23950	23950	30
263	20231206	150900	282359100	24000	24000	24000	24000	2
264	20231206	150800	282311100	24000	24000	24000	24000	1
265	20231206	150700	282287100	24000	24000	24000	24000	0
266	20231206	150600	282287100	24000	24000	24000	24000	0
267	20231206	150500	282287100	24000	24000	24000	24000	2
268	20231206	150400	282239100	24000	24000	24000	24000	0
269	20231206	150300	282239100	24000	24000	24000	24000	0
270	20231206	150200	282239100	24000	24000	24000	24000	0
271	20231206	150100	282239100	24000	24000	24000	24000	0
272	20231206	150000	282239100	24000	24000	24000	24000	4
273	20231206	145900	282143100	23950	23950	23950	23950	0
274	20231206	145800	282143100	23950	24000	24000	23950	8
275	20231206	145700	281951300	24000	24000	24000	24000	0
276	20231206	145600	281951300	24000	24000	24000	24000	1
277	20231206	145500	281927300	24000	24000	24000	24000	0
278	20231206	145400	281927300	24000	24000	24000	24000	50
279	20231206	145300	280727300	24000	24000	24000	24000	52
280	20231206	145200	279479300	24000	24000	24000	24000	0
281	20231206	145100	279479300	24000	24000	24000	24000	3
282	20231206	145000	279407300	24000	24000	24000	24000	0
283	20231206	144900	279407300	24000	24000	24000	24000	4
284	20231206	144800	279311300	24000	24000	24000	24000	2
285	20231206	144700	279263300	24000	24000	24000	24000	49
286	20231206	144600	278087300	24000	24000	24000	24000	0
287	20231206	144500	278087300	24000	24000	24000	24000	0
288	20231206	144400	278087300	24000	24000	24000	24000	0
289	20231206	144300	278087300	24000	24000	24000	24000	0
290	20231206	144200	278087300	24000	24000	24000	24000	0
291	20231206	144100	278087300	24000	24000	24000	24000	5
292	20231206	144000	277967300	23950	23950	23950	23950	50
293	20231206	143900	276769800	24000	24000	24000	24000	0
294	20231206	143800	276769800	24000	24000	24000	24000	8
295	20231206	143700	276577800	24000	24000	24000	24000	0
296	20231206	143600	276577800	24000	24000	24000	24000	3
297	20231206	143500	276505800	24000	24000	24000	24000	1
298	20231206	143400	276481800	23950	23950	23950	23950	0
299	20231206	143300	276481800	23950	23950	23950	23950	0
300	20231206	143200	276481800	23950	23950	23950	23950	508
301	20231206	143100	264315200	24000	24000	24000	24000	0
302	20231206	143000	264315200	24000	24000	24000	24000	6
303	20231206	142900	264171200	23950	23950	23950	23950	0
304	20231206	142800	264171200	23950	23950	23950	23950	2
305	20231206	142700	264123300	24000	24000	24000	24000	0
306	20231206	142600	264123300	24000	24000	24000	24000	0
307	20231206	142500	264123300	24000	24000	24000	24000	193
308	20231206	142400	259491300	24000	24000	24000	24000	0
309	20231206	142300	259491300	24000	24000	24000	24000	0
310	20231206	142200	259491300	24000	24000	24000	24000	0
311	20231206	142100	259491300	24000	24000	24000	24000	0
312	20231206	142000	259491300	24000	24000	24000	24000	0
313	20231206	141900	259491300	24000	24000	24000	24000	0
314	20231206	141800	259491300	24000	24000	24000	24000	0
315	20231206	141700	259491300	24000	24000	24000	24000	0
316	20231206	141600	259491300	24000	24000	24000	24000	0
317	20231206	141500	259491300	24000	24000	24000	24000	0
318	20231206	141400	259491300	24000	24000	24000	24000	3
319	20231206	141300	259419300	23950	23950	23950	23950	1
320	20231206	141200	259395350	24000	24000	24000	24000	0
321	20231206	141100	259395350	24000	24000	24000	24000	0
322	20231206	141000	259395350	24000	24000	24000	24000	1
323	20231206	140900	259371350	24000	24000	24000	24000	0
324	20231206	140800	259371350	24000	24000	24000	24000	0
325	20231206	140700	259371350	24000	24000	24000	24000	0
326	20231206	140600	259371350	24000	24000	24000	24000	0
327	20231206	140500	259371350	24000	24000	24000	24000	0
328	20231206	140400	259371350	24000	24000	24000	24000	14
329	20231206	140300	259035350	24000	24000	24000	24000	11
330	20231206	140200	258771350	24000	24000	24000	24000	1
331	20231206	140100	258747350	24000	24000	24000	24000	0
332	20231206	140000	258747350	24000	24000	24000	24000	0
333	20231206	135900	258747350	24000	24000	24000	24000	0
334	20231206	135800	258747350	24000	24000	24000	24000	0
335	20231206	135700	258747350	24000	24000	24000	24000	0
336	20231206	135600	258747350	24000	24000	24000	24000	1
337	20231206	135500	258723350	24000	24000	24000	24000	0
338	20231206	135400	258723350	24000	24000	24000	24000	0
339	20231206	135300	258723350	24000	24000	24000	24000	0
340	20231206	135200	258723350	24000	24000	24000	24000	3
341	20231206	135100	258651350	24000	24000	24000	24000	0
342	20231206	135000	258651350	24000	24000	24000	24000	0
343	20231206	134900	258651350	24000	23950	24000	23950	34
344	20231206	134800	257836350	23950	23950	23950	23950	133
345	20231206	134700	254651000	23950	23950	23950	23950	6
346	20231206	134600	254507300	23950	23950	23950	23950	200
347	20231206	134500	249717300	24000	24000	24000	24000	0
348	20231206	134400	249717300	24000	24000	24000	24000	14
349	20231206	134300	249381300	23950	23950	23950	23950	5
350	20231206	134200	249261550	24000	24000	24000	24000	51
351	20231206	134100	248037550	24000	24000	24000	23950	57
352	20231206	134000	246671400	24000	24000	24000	24000	0
353	20231206	133900	246671400	24000	24000	24000	24000	0
354	20231206	133800	246671400	24000	24000	24000	24000	207
355	20231206	133700	241703400	24000	24000	24000	24000	14
356	20231206	133600	241367400	23950	23950	23950	23950	0
357	20231206	133500	241367400	23950	23950	23950	23950	0
358	20231206	133400	241367400	23950	23950	23950	23950	10
359	20231206	133300	241127900	24000	24000	24000	24000	61
360	20231206	133200	239663900	24000	24000	24000	24000	0
361	20231206	133100	239663900	24000	24000	24050	24000	268
362	20231206	133000	233231850	24000	24000	24000	24000	53
363	20231206	132900	231959850	24000	24000	24000	24000	62
364	20231206	132800	230471850	23950	23950	23950	23950	0
365	20231206	132700	230471850	23950	23950	23950	23950	0
366	20231206	132600	230471850	23950	23950	23950	23950	0
367	20231206	132500	230471850	23950	24000	24000	23950	1039
368	20231206	132400	205539400	24000	24100	24100	24000	800
369	20231206	132300	186284300	24100	24100	24100	24100	60
370	20231206	132200	184838300	24150	24200	24200	24150	693
371	20231206	132100	168090150	24200	24200	24200	24200	61
372	20231206	132000	166613950	24250	24250	24250	24250	0
373	20231206	131900	166613950	24250	24250	24250	24250	3
374	20231206	131800	166541200	24250	24250	24250	24250	0
375	20231206	131700	166541200	24250	24250	24250	24250	0
376	20231206	131600	166541200	24250	24250	24250	24250	0
377	20231206	131500	166541200	24250	24250	24250	24250	0
378	20231206	131400	166541200	24250	24250	24250	24250	0
379	20231206	131300	166541200	24250	24250	24250	24250	0
380	20231206	131200	166541200	24250	24250	24250	24250	10
381	20231206	131100	166298700	24250	24250	24250	24250	0
382	20231206	131000	166298700	24250	24250	24250	24250	0
383	20231206	130900	166298700	24250	24250	24250	24250	2
384	20231206	130800	166250200	24250	24250	24250	24250	4
385	20231206	130700	166153200	24250	24250	24250	24250	1
386	20231206	130600	166128950	24250	24250	24250	24250	1
387	20231206	130500	166104700	24250	24250	24250	24250	1
388	20231206	130400	166080450	24250	24250	24250	24250	1
389	20231206	130300	166056200	24250	24250	24250	24250	2
390	20231206	130200	166007700	24250	24250	24250	24250	1
391	20231206	130100	165983450	24250	24250	24250	24250	0
392	20231206	130000	165983450	24250	24250	24250	24250	0
393	20231206	125900	165983450	24250	24250	24250	24250	0
394	20231206	125800	165983450	24250	24250	24250	24250	0
395	20231206	125700	165983450	24250	24250	24250	24250	3
396	20231206	125600	165910700	24200	24300	24300	24200	305
397	20231206	125500	158529200	24300	24300	24300	24300	0
398	20231206	125400	158529200	24300	24300	24300	24300	0
399	20231206	125300	158529200	24300	24300	24300	24300	0
400	20231206	125200	158529200	24300	24300	24300	24300	3
401	20231206	125100	158456300	24300	24300	24300	24300	0
402	20231206	125000	158456300	24300	24300	24300	24300	0
403	20231206	124900	158456300	24300	24300	24300	24300	50
404	20231206	124800	157241300	24200	24300	24300	24200	134
405	20231206	124700	153986100	24250	24250	24250	24250	196
406	20231206	124600	149233100	24300	24300	24300	24300	3
407	20231206	124500	149160200	24300	24300	24300	24300	0
408	20231206	124400	149160200	24300	24300	24300	24300	0
409	20231206	124300	149160200	24300	24300	24300	24300	0
410	20231206	124200	149160200	24300	24300	24300	24300	0
411	20231206	124100	149160200	24300	24300	24300	24300	0
412	20231206	124000	149160200	24300	24300	24300	24300	0
413	20231206	123900	149160200	24300	24300	24300	24300	0
414	20231206	123800	149160200	24300	24300	24300	24300	0
415	20231206	123700	149160200	24300	24300	24300	24300	0
416	20231206	123600	149160200	24300	24300	24300	24300	0
417	20231206	123500	149160200	24300	24300	24300	24300	3
418	20231206	123400	149087300	24250	24250	24250	24250	1
419	20231206	123300	149063050	24250	24250	24250	24250	0
420	20231206	123200	149063050	24250	24250	24250	24250	9
421	20231206	123100	148844800	24300	24300	24300	24300	10
422	20231206	123000	148601800	24300	24300	24300	24300	10
423	20231206	122900	148358800	24300	24300	24300	24300	10
424	20231206	122800	148115800	24300	24300	24300	24300	0
425	20231206	122700	148115800	24300	24300	24300	24300	0
426	20231206	122600	148115800	24300	24300	24300	24300	0
427	20231206	122500	148115800	24300	24300	24300	24300	0
428	20231206	122400	148115800	24300	24300	24300	24300	4
429	20231206	122300	148018600	24300	24300	24300	24300	0
430	20231206	122200	148018600	24300	24300	24300	24300	0
431	20231206	122100	148018600	24300	24300	24300	24300	1
432	20231206	122000	147994300	24300	24300	24300	24300	10
433	20231206	121900	147751300	24300	24300	24300	24300	0
434	20231206	121800	147751300	24300	24300	24300	24300	0
435	20231206	121700	147751300	24300	24300	24300	24300	0
436	20231206	121600	147751300	24300	24300	24300	24300	0
437	20231206	121500	147751300	24300	24300	24300	24300	0
438	20231206	121400	147751300	24300	24300	24300	24300	0
439	20231206	121300	147751300	24300	24300	24300	24300	3
440	20231206	121200	147678400	24300	24300	24300	24300	0
441	20231206	121100	147678400	24300	24300	24300	24300	1
442	20231206	121000	147654100	24300	24300	24300	24300	1
443	20231206	120900	147629800	24300	24300	24300	24300	0
444	20231206	120800	147629800	24300	24300	24300	24300	0
445	20231206	120700	147629800	24300	24300	24300	24300	0
446	20231206	120600	147629800	24300	24300	24300	24300	0
447	20231206	120500	147629800	24300	24300	24300	24300	0
448	20231206	120400	147629800	24300	24300	24300	24300	0
449	20231206	120300	147629800	24300	24300	24300	24300	0
450	20231206	120200	147629800	24300	24250	24300	24250	3
451	20231206	120100	147557000	24250	24250	24250	24250	0
452	20231206	120000	147557000	24250	24250	24250	24250	0
453	20231206	115900	147557000	24250	24250	24250	24250	0
454	20231206	115800	147557000	24250	24250	24250	24250	0
455	20231206	115700	147557000	24250	24250	24250	24250	0
456	20231206	115600	147557000	24250	24250	24250	24250	0
457	20231206	115500	147557000	24250	24250	24250	24250	0
458	20231206	115400	147557000	24250	24250	24250	24250	0
459	20231206	115300	147557000	24250	24250	24250	24250	0
460	20231206	115200	147557000	24250	24250	24250	24250	0
461	20231206	115100	147557000	24250	24250	24250	24250	3
462	20231206	115000	147484250	24250	24250	24250	24250	0
463	20231206	114900	147484250	24250	24250	24250	24250	0
464	20231206	114800	147484250	24250	24250	24250	24250	0
465	20231206	114700	147484250	24250	24250	24250	24250	0
466	20231206	114600	147484250	24250	24250	24250	24250	0
467	20231206	114500	147484250	24250	24250	24250	24250	0
468	20231206	114400	147484250	24250	24250	24250	24250	0
469	20231206	114300	147484250	24250	24250	24250	24250	0
470	20231206	114200	147484250	24250	24250	24250	24250	0
471	20231206	114100	147484250	24250	24250	24250	24250	0
472	20231206	114000	147484250	24250	24300	24300	24250	137
473	20231206	113900	144161850	24250	24250	24250	24250	1
474	20231206	113800	144137600	24300	24300	24300	24300	0
475	20231206	113700	144137600	24300	24300	24300	24300	0
476	20231206	113600	144137600	24300	24300	24300	24300	0
477	20231206	113500	144137600	24300	24300	24300	24300	10
478	20231206	113400	143894600	24300	24300	24300	24300	0
479	20231206	113300	143894600	24300	24250	24300	24250	12
480	20231206	113200	143603550	24250	24250	24250	24250	0
481	20231206	113100	143603550	24250	24250	24250	24250	2
482	20231206	113000	143555050	24250	24250	24250	24250	0
483	20231206	112900	143555050	24250	24250	24250	24250	3
484	20231206	112800	143482300	24250	24250	24250	24250	0
485	20231206	112700	143482300	24250	24250	24250	24250	14
486	20231206	112600	143142800	24250	24250	24250	24250	0
487	20231206	112500	143142800	24250	24250	24250	24250	0
488	20231206	112400	143142800	24250	24250	24250	24250	20
489	20231206	112300	142657800	24200	24200	24200	24200	0
490	20231206	112200	142657800	24200	24200	24200	24200	0
491	20231206	112100	142657800	24200	24200	24200	24200	0
492	20231206	112000	142657800	24200	24200	24200	24200	774
493	20231206	111900	123927000	24200	24200	24200	24200	135
494	20231206	111800	120660000	24200	24200	24200	24200	4
495	20231206	111700	120563200	24200	24200	24200	24200	0
496	20231206	111600	120563200	24200	24200	24200	24200	31
497	20231206	111500	119813000	24200	24200	24200	24200	0
498	20231206	111400	119813000	24200	24200	24200	24200	0
499	20231206	111300	119813000	24200	24200	24200	24200	0
500	20231206	111200	119813000	24200	24200	24200	24200	40
501	20231206	111100	118845000	24200	24200	24200	24200	0
502	20231206	111000	118845000	24200	24200	24200	24200	0
503	20231206	110900	118845000	24200	24200	24200	24200	0
504	20231206	110800	118845000	24200	24200	24200	24200	0
505	20231206	110700	118845000	24200	24200	24200	24200	4
506	20231206	110600	118748200	24150	24150	24150	24150	0
507	20231206	110500	118748200	24150	24150	24150	24150	0
508	20231206	110400	118748200	24150	24150	24150	24150	0
509	20231206	110300	118748200	24150	24150	24150	24150	0
510	20231206	110200	118748200	24150	24150	24150	24150	0
511	20231206	110100	118748200	24150	24150	24150	24150	0
512	20231206	110000	118748200	24150	24150	24150	24150	274
513	20231206	105900	112131100	24150	24150	24150	24150	2
514	20231206	105800	112082800	24150	24150	24150	24150	2
515	20231206	105700	112034500	24150	24150	24150	24150	0
516	20231206	105600	112034500	24150	24150	24150	24150	4
517	20231206	105500	111937900	24100	24100	24100	24100	2
518	20231206	105400	111889700	24100	24100	24100	24100	0
519	20231206	105300	111889700	24100	24100	24100	24100	0
520	20231206	105200	111889700	24100	24100	24100	24100	26
521	20231206	105100	111263100	24100	24100	24100	24100	0
522	20231206	105000	111263100	24100	24100	24100	24100	0
523	20231206	104900	111263100	24100	24100	24100	24100	0
524	20231206	104800	111263100	24100	24100	24100	24100	2
525	20231206	104700	111214900	24150	24150	24150	24150	0
526	20231206	104600	111214900	24150	24150	24150	24150	5
527	20231206	104500	111094150	24150	24100	24150	24100	4
528	20231206	104400	110997700	24100	24100	24100	24100	1
529	20231206	104300	110973600	24050	24050	24050	24050	0
530	20231206	104200	110973600	24050	24050	24050	24050	0
531	20231206	104100	110973600	24050	24050	24050	24050	0
532	20231206	104000	110973600	24050	24050	24050	24050	119
533	20231206	103900	108111650	24100	24100	24100	24100	0
534	20231206	103800	108111650	24100	24100	24100	24100	77
535	20231206	103700	106255950	24150	24150	24150	24150	0
536	20231206	103600	106255950	24150	24150	24150	24150	0
537	20231206	103500	106255950	24150	24150	24150	24150	0
538	20231206	103400	106255950	24150	24150	24150	24150	4
539	20231206	103300	106159350	24150	24150	24150	24150	0
540	20231206	103200	106159350	24150	24150	24150	24150	0
541	20231206	103100	106159350	24150	24150	24150	24150	1
542	20231206	103000	106135200	24150	24150	24150	24150	2
543	20231206	102900	106086900	24100	24100	24100	24100	0
544	20231206	102800	106086900	24100	24100	24100	24100	20
545	20231206	102700	105604900	24150	24150	24150	24150	0
546	20231206	102600	105604900	24150	24150	24150	24150	0
547	20231206	102500	105604900	24150	24150	24150	24150	1
548	20231206	102400	105580750	24150	24150	24150	24150	0
549	20231206	102300	105580750	24150	24150	24150	24150	4
550	20231206	102200	105484150	24100	24100	24100	24100	30
551	20231206	102100	104761150	24100	24100	24100	24100	0
552	20231206	102000	104761150	24100	24100	24100	24100	145
553	20231206	101900	101266650	24150	24150	24150	24150	0
554	20231206	101800	101266650	24150	24150	24150	24150	0
555	20231206	101700	101266650	24150	24150	24150	24150	0
556	20231206	101600	101266650	24150	24150	24150	24150	1
557	20231206	101500	101242500	24150	24150	24150	24150	0
558	20231206	101400	101242500	24150	24150	24150	24150	0
559	20231206	101300	101242500	24150	24150	24150	24150	4
560	20231206	101200	101145900	24150	24150	24150	24150	4
561	20231206	101100	101049300	24150	24150	24150	24150	0
562	20231206	101000	101049300	24150	24150	24150	24150	0
563	20231206	100900	101049300	24150	24150	24150	24150	0
564	20231206	100800	101049300	24150	24150	24150	24150	0
565	20231206	100700	101049300	24150	24150	24150	24150	0
566	20231206	100600	101049300	24150	24100	24150	24100	10
567	20231206	100500	100808050	24100	24100	24100	24100	0
568	20231206	100400	100808050	24100	24100	24100	24100	0
569	20231206	100300	100808050	24100	24100	24100	24100	4
570	20231206	100200	100711650	24150	24150	24150	24150	0
571	20231206	100100	100711650	24150	24150	24150	24150	4
572	20231206	100000	100615050	24100	24100	24100	24100	0
573	20231206	095900	100615050	24100	24100	24100	24100	0
574	20231206	095800	100615050	24100	24100	24100	24100	0
575	20231206	095700	100615050	24100	24100	24100	24100	3
576	20231206	095600	100542750	24100	24100	24100	24100	0
577	20231206	095500	100542750	24100	24100	24100	24100	0
578	20231206	095400	100542750	24100	24100	24100	24100	253
579	20231206	095300	94445450	24150	24150	24150	24150	0
580	20231206	095200	94445450	24150	24150	24150	24150	0
581	20231206	095100	94445450	24150	24150	24150	24150	0
582	20231206	095000	94445450	24150	24250	24250	24150	54
583	20231206	094900	93140950	24150	24150	24150	24150	0
584	20231206	094800	93140950	24150	24200	24200	24150	6
585	20231206	094700	92995950	24200	24200	24200	24200	2
586	20231206	094600	92947550	24200	24200	24200	24200	496
587	20231206	094500	80944350	24300	24300	24300	24300	0
588	20231206	094400	80944350	24300	24300	24300	24300	0
589	20231206	094300	80944350	24300	24200	24300	24200	57
590	20231206	094200	79564750	24250	24250	24250	24250	0
591	20231206	094100	79564750	24250	24250	24250	24250	21
592	20231206	094000	79055500	24300	24300	24300	24300	18
593	20231206	093900	78618100	24300	24200	24300	24200	47
594	20231206	093800	77480300	24200	24250	24250	24200	3
595	20231206	093700	77407600	24300	24250	24350	24250	3
596	20231206	093600	77334700	24300	24250	24350	24250	355
597	20231206	093500	68712000	24250	24250	24250	24250	500
598	20231206	093400	56587000	24250	24250	24250	24250	4
599	20231206	093300	56490000	24300	24300	24300	24300	0
600	20231206	093200	56490000	24300	24300	24300	24300	0
601	20231206	093100	56490000	24300	24300	24300	24300	0
602	20231206	093000	56490000	24300	24200	24300	24200	655
603	20231206	092900	40586800	24050	24050	24050	24050	0
604	20231206	092800	40586800	24050	24050	24050	24050	100
605	20231206	092700	38181800	24050	24050	24050	24050	1
606	20231206	092600	38157750	24050	24050	24050	24050	0
607	20231206	092500	38157750	24050	24200	24200	24050	66
608	20231206	092400	36567250	24300	24300	24300	24300	0
609	20231206	092300	36567250	24300	24300	24300	24300	0
610	20231206	092200	36567250	24300	24300	24300	24300	0
611	20231206	092100	36567250	24300	24100	24300	24100	62
612	20231206	092000	35071350	24100	24000	24200	24000	606
613	20231206	091900	20437250	24000	24000	24150	24000	515
614	20231206	091800	8020400	23900	23900	23900	23900	1
615	20231206	091700	7996500	23900	23900	23900	23900	0
616	20231206	091600	7996500	23900	23900	23900	23900	11
617	20231206	091500	7733600	24000	24000	24000	24000	10
618	20231206	091400	7493600	23900	23900	23900	23900	10
619	20231206	091300	7254600	23900	23900	23900	23900	1
620	20231206	091200	7230700	23900	23900	23900	23900	0
621	20231206	091100	7230700	23900	23900	23900	23900	0
622	20231206	091000	7230700	23900	23900	23900	23900	0
623	20231206	090900	7230700	23900	23900	23900	23900	0
624	20231206	090800	7230700	23900	23900	23900	23900	0
625	20231206	090700	7230700	23900	23900	23900	23900	0
626	20231206	090600	7230700	23900	23900	23900	23900	0
627	20231206	090500	7230700	23900	23900	23900	23900	7
628	20231206	090400	7063400	23900	23900	23900	23900	155
629	20231206	090300	3358900	23950	23950	23950	23950	5
630	20231206	090200	3239150	23950	23950	23950	23950	17
631	20231206	090100	2832000	24000	24000	24000	24000	3
632	20231206	090000	2760000	24000	24000	24000	24000	115