KissMeData/248170/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	204100	201278950	27050	27050	27050	27050	415
3	20231227	204000	201278950	27050	27050	27050	27050	0
4	20231227	203900	201278950	27050	27050	27050	27050	0
5	20231227	203800	201278950	27050	27050	27050	27050	0
6	20231227	203700	201278950	27050	27050	27050	27050	0
7	20231227	203600	201278950	27050	27050	27050	27050	0
8	20231227	203500	201278950	27050	27050	27050	27050	0
9	20231227	203400	201278950	27050	27050	27050	27050	0
10	20231227	203300	201278950	27050	27050	27050	27050	0
11	20231227	203200	201278950	27050	27050	27050	27050	0
12	20231227	203100	201278950	27050	27050	27050	27050	0
13	20231227	203000	201278950	27050	27050	27050	27050	0
14	20231227	202900	201278950	27050	27050	27050	27050	0
15	20231227	202800	201278950	27050	27050	27050	27050	0
16	20231227	202700	201278950	27050	27050	27050	27050	0
17	20231227	202600	201278950	27050	27050	27050	27050	0
18	20231227	202500	201278950	27050	27050	27050	27050	0
19	20231227	202400	201278950	27050	27050	27050	27050	0
20	20231227	202300	201278950	27050	27050	27050	27050	0
21	20231227	202200	201278950	27050	27050	27050	27050	0
22	20231227	202100	201278950	27050	27050	27050	27050	0
23	20231227	202000	201278950	27050	27050	27050	27050	0
24	20231227	201900	201278950	27050	27050	27050	27050	0
25	20231227	201800	201278950	27050	27050	27050	27050	0
26	20231227	201700	201278950	27050	27050	27050	27050	0
27	20231227	201600	201278950	27050	27050	27050	27050	0
28	20231227	201500	201278950	27050	27050	27050	27050	0
29	20231227	201400	201278950	27050	27050	27050	27050	0
30	20231227	201300	201278950	27050	27050	27050	27050	0
31	20231227	201200	201278950	27050	27050	27050	27050	0
32	20231227	201100	201278950	27050	27050	27050	27050	415
33	20231227	201000	201278950	27050	27050	27050	27050	0
34	20231227	200900	201278950	27050	27050	27050	27050	0
35	20231227	200800	201278950	27050	27050	27050	27050	0
36	20231227	200700	201278950	27050	27050	27050	27050	0
37	20231227	200600	201278950	27050	27050	27050	27050	0
38	20231227	200500	201278950	27050	27050	27050	27050	0
39	20231227	200400	201278950	27050	27050	27050	27050	0
40	20231227	200300	201278950	27050	27050	27050	27050	0
41	20231227	200200	201278950	27050	27050	27050	27050	0
42	20231227	200100	201278950	27050	27050	27050	27050	0
43	20231227	200000	201278950	27050	27050	27050	27050	0
44	20231227	195900	201278950	27050	27050	27050	27050	0
45	20231227	195800	201278950	27050	27050	27050	27050	0
46	20231227	195700	201278950	27050	27050	27050	27050	0
47	20231227	195600	201278950	27050	27050	27050	27050	0
48	20231227	195500	201278950	27050	27050	27050	27050	0
49	20231227	195400	201278950	27050	27050	27050	27050	0
50	20231227	195300	201278950	27050	27050	27050	27050	0
51	20231227	195200	201278950	27050	27050	27050	27050	0
52	20231227	195100	201278950	27050	27050	27050	27050	0
53	20231227	195000	201278950	27050	27050	27050	27050	0
54	20231227	194900	201278950	27050	27050	27050	27050	0
55	20231227	194800	201278950	27050	27050	27050	27050	0
56	20231227	194700	201278950	27050	27050	27050	27050	0
57	20231227	194600	201278950	27050	27050	27050	27050	0
58	20231227	194500	201278950	27050	27050	27050	27050	0
59	20231227	194400	201278950	27050	27050	27050	27050	0
60	20231227	194300	201278950	27050	27050	27050	27050	0
61	20231227	194200	201278950	27050	27050	27050	27050	0
62	20231227	194100	201278950	27050	27050	27050	27050	415
63	20231227	194000	201278950	27050	27050	27050	27050	0
64	20231227	193900	201278950	27050	27050	27050	27050	0
65	20231227	193800	201278950	27050	27050	27050	27050	0
66	20231227	193700	201278950	27050	27050	27050	27050	0
67	20231227	193600	201278950	27050	27050	27050	27050	0
68	20231227	193500	201278950	27050	27050	27050	27050	0
69	20231227	193400	201278950	27050	27050	27050	27050	0
70	20231227	193300	201278950	27050	27050	27050	27050	0
71	20231227	193200	201278950	27050	27050	27050	27050	0
72	20231227	193100	201278950	27050	27050	27050	27050	0
73	20231227	193000	201278950	27050	27050	27050	27050	0
74	20231227	192900	201278950	27050	27050	27050	27050	0
75	20231227	192800	201278950	27050	27050	27050	27050	0
76	20231227	192700	201278950	27050	27050	27050	27050	0
77	20231227	192600	201278950	27050	27050	27050	27050	0
78	20231227	192500	201278950	27050	27050	27050	27050	0
79	20231227	192400	201278950	27050	27050	27050	27050	0
80	20231227	192300	201278950	27050	27050	27050	27050	0
81	20231227	192200	201278950	27050	27050	27050	27050	0
82	20231227	192100	201278950	27050	27050	27050	27050	0
83	20231227	192000	201278950	27050	27050	27050	27050	0
84	20231227	191900	201278950	27050	27050	27050	27050	0
85	20231227	191800	201278950	27050	27050	27050	27050	0
86	20231227	191700	201278950	27050	27050	27050	27050	0
87	20231227	191600	201278950	27050	27050	27050	27050	0
88	20231227	191500	201278950	27050	27050	27050	27050	0
89	20231227	191400	201278950	27050	27050	27050	27050	0
90	20231227	191300	201278950	27050	27050	27050	27050	0
91	20231227	191200	201278950	27050	27050	27050	27050	0
92	20231227	191100	201278950	27050	27050	27050	27050	415
93	20231227	191000	201278950	27050	27050	27050	27050	0
94	20231227	190900	201278950	27050	27050	27050	27050	0
95	20231227	190800	201278950	27050	27050	27050	27050	0
96	20231227	190700	201278950	27050	27050	27050	27050	0
97	20231227	190600	201278950	27050	27050	27050	27050	0
98	20231227	190500	201278950	27050	27050	27050	27050	0
99	20231227	190400	201278950	27050	27050	27050	27050	0
100	20231227	190300	201278950	27050	27050	27050	27050	0
101	20231227	190200	201278950	27050	27050	27050	27050	0
102	20231227	190100	201278950	27050	27050	27050	27050	0
103	20231227	190000	201278950	27050	27050	27050	27050	0
104	20231227	185900	201278950	27050	27050	27050	27050	0
105	20231227	185800	201278950	27050	27050	27050	27050	0
106	20231227	185700	201278950	27050	27050	27050	27050	0
107	20231227	185600	201278950	27050	27050	27050	27050	0
108	20231227	185500	201278950	27050	27050	27050	27050	0
109	20231227	185400	201278950	27050	27050	27050	27050	0
110	20231227	185300	201278950	27050	27050	27050	27050	0
111	20231227	185200	201278950	27050	27050	27050	27050	0
112	20231227	185100	201278950	27050	27050	27050	27050	0
113	20231227	185000	201278950	27050	27050	27050	27050	0
114	20231227	184900	201278950	27050	27050	27050	27050	0
115	20231227	184800	201278950	27050	27050	27050	27050	0
116	20231227	184700	201278950	27050	27050	27050	27050	0
117	20231227	184600	201278950	27050	27050	27050	27050	0
118	20231227	184500	201278950	27050	27050	27050	27050	0
119	20231227	184400	201278950	27050	27050	27050	27050	0
120	20231227	184300	201278950	27050	27050	27050	27050	0
121	20231227	184200	201278950	27050	27050	27050	27050	0
122	20231227	184100	201278950	27050	27050	27050	27050	415
123	20231227	184000	201278950	27050	27050	27050	27050	0
124	20231227	183900	201278950	27050	27050	27050	27050	0
125	20231227	183800	201278950	27050	27050	27050	27050	0
126	20231227	183700	201278950	27050	27050	27050	27050	0
127	20231227	183600	201278950	27050	27050	27050	27050	0
128	20231227	183500	201278950	27050	27050	27050	27050	0
129	20231227	183400	201278950	27050	27050	27050	27050	0
130	20231227	183300	201278950	27050	27050	27050	27050	0
131	20231227	183200	201278950	27050	27050	27050	27050	0
132	20231227	183100	201278950	27050	27050	27050	27050	0
133	20231227	183000	201278950	27050	27050	27050	27050	0
134	20231227	182900	201278950	27050	27050	27050	27050	0
135	20231227	182800	201278950	27050	27050	27050	27050	0
136	20231227	182700	201278950	27050	27050	27050	27050	0
137	20231227	182600	201278950	27050	27050	27050	27050	0
138	20231227	182500	201278950	27050	27050	27050	27050	0
139	20231227	182400	201278950	27050	27050	27050	27050	0
140	20231227	182300	201278950	27050	27050	27050	27050	0
141	20231227	182200	201278950	27050	27050	27050	27050	0
142	20231227	182100	201278950	27050	27050	27050	27050	0
143	20231227	182000	201278950	27050	27050	27050	27050	0
144	20231227	181900	201278950	27050	27050	27050	27050	0
145	20231227	181800	201278950	27050	27050	27050	27050	0
146	20231227	181700	201278950	27050	27050	27050	27050	0
147	20231227	181600	201278950	27050	27050	27050	27050	0
148	20231227	181500	201278950	27050	27050	27050	27050	0
149	20231227	181400	201278950	27050	27050	27050	27050	0
150	20231227	181300	201278950	27050	27050	27050	27050	0
151	20231227	181200	201278950	27050	27050	27050	27050	0
152	20231227	181100	201278950	27050	27050	27050	27050	415
153	20231227	181000	201278950	27050	27050	27050	27050	0
154	20231227	180900	201278950	27050	27050	27050	27050	0
155	20231227	180800	201278950	27050	27050	27050	27050	0
156	20231227	180700	201278950	27050	27050	27050	27050	0
157	20231227	180600	201278950	27050	27050	27050	27050	0
158	20231227	180500	201278950	27050	27050	27050	27050	0
159	20231227	180400	201278950	27050	27050	27050	27050	0
160	20231227	180300	201278950	27050	27050	27050	27050	0
161	20231227	180200	201278950	27050	27050	27050	27050	0
162	20231227	180100	201278950	27050	27050	27050	27050	0
163	20231227	180000	201278950	27050	27050	27050	27050	0
164	20231227	175900	201278950	27050	27050	27050	27050	0
165	20231227	175800	201278950	27050	27050	27050	27050	0
166	20231227	175700	201278950	27050	27050	27050	27050	0
167	20231227	175600	201278950	27050	27050	27050	27050	0
168	20231227	175500	201278950	27050	27050	27050	27050	0
169	20231227	175400	201278950	27050	27050	27050	27050	0
170	20231227	175300	201278950	27050	27050	27050	27050	0
171	20231227	175200	201278950	27050	27050	27050	27050	0
172	20231227	175100	201278950	27050	27050	27050	27050	0
173	20231227	175000	201278950	27050	27050	27050	27050	0
174	20231227	174900	201278950	27050	27050	27050	27050	0
175	20231227	174800	201278950	27050	27050	27050	27050	0
176	20231227	174700	201278950	27050	27050	27050	27050	0
177	20231227	174600	201278950	27050	27050	27050	27050	0
178	20231227	174500	201278950	27050	27050	27050	27050	0
179	20231227	174400	201278950	27050	27050	27050	27050	0
180	20231227	174300	201278950	27050	27050	27050	27050	0
181	20231227	174200	201278950	27050	27050	27050	27050	0
182	20231227	174100	201278950	27050	27050	27050	27050	415
183	20231227	174000	201278950	27050	27050	27050	27050	0
184	20231227	173900	201278950	27050	27050	27050	27050	0
185	20231227	173800	201278950	27050	27050	27050	27050	0
186	20231227	173700	201278950	27050	27050	27050	27050	0
187	20231227	173600	201278950	27050	27050	27050	27050	0
188	20231227	173500	201278950	27050	27050	27050	27050	0
189	20231227	173400	201278950	27050	27050	27050	27050	0
190	20231227	173300	201278950	27050	27050	27050	27050	0
191	20231227	173200	201278950	27050	27050	27050	27050	0
192	20231227	173100	201278950	27050	27050	27050	27050	0
193	20231227	173000	201278950	27050	27050	27050	27050	0
194	20231227	172900	201278950	27050	27050	27050	27050	0
195	20231227	172800	201278950	27050	27050	27050	27050	0
196	20231227	172700	201278950	27050	27050	27050	27050	0
197	20231227	172600	201278950	27050	27050	27050	27050	0
198	20231227	172500	201278950	27050	27050	27050	27050	0
199	20231227	172400	201278950	27050	27050	27050	27050	0
200	20231227	172300	201278950	27050	27050	27050	27050	0
201	20231227	172200	201278950	27050	27050	27050	27050	0
202	20231227	172100	201278950	27050	27050	27050	27050	0
203	20231227	172000	201278950	27050	27050	27050	27050	0
204	20231227	171900	201278950	27050	27050	27050	27050	0
205	20231227	171800	201278950	27050	27050	27050	27050	0
206	20231227	171700	201278950	27050	27050	27050	27050	0
207	20231227	171600	201278950	27050	27050	27050	27050	0
208	20231227	171500	201278950	27050	27050	27050	27050	0
209	20231227	171400	201278950	27050	27050	27050	27050	0
210	20231227	171300	201278950	27050	27050	27050	27050	0
211	20231227	171200	201278950	27050	27050	27050	27050	0
212	20231227	171100	201278950	27050	27050	27050	27050	415
213	20231227	171000	201278950	27050	27050	27050	27050	0
214	20231227	170900	201278950	27050	27050	27050	27050	0
215	20231227	170800	201278950	27050	27050	27050	27050	0
216	20231227	170700	201278950	27050	27050	27050	27050	0
217	20231227	170600	201278950	27050	27050	27050	27050	0
218	20231227	170500	201278950	27050	27050	27050	27050	0
219	20231227	170400	201278950	27050	27050	27050	27050	0
220	20231227	170300	201278950	27050	27050	27050	27050	0
221	20231227	170200	201278950	27050	27050	27050	27050	0
222	20231227	170100	201278950	27050	27050	27050	27050	0
223	20231227	170000	201278950	27050	27050	27050	27050	0
224	20231227	165900	201278950	27050	27050	27050	27050	0
225	20231227	165800	201278950	27050	27050	27050	27050	0
226	20231227	165700	201278950	27050	27050	27050	27050	0
227	20231227	165600	201278950	27050	27050	27050	27050	0
228	20231227	165500	201278950	27050	27050	27050	27050	0
229	20231227	165400	201278950	27050	27050	27050	27050	0
230	20231227	165300	201278950	27050	27050	27050	27050	0
231	20231227	165200	201278950	27050	27050	27050	27050	0
232	20231227	165100	201278950	27050	27050	27050	27050	0
233	20231227	165000	201278950	27050	27050	27050	27050	0
234	20231227	164900	201278950	27050	27050	27050	27050	0
235	20231227	164800	201278950	27050	27050	27050	27050	0
236	20231227	164700	201278950	27050	27050	27050	27050	0
237	20231227	164600	201278950	27050	27050	27050	27050	0
238	20231227	164500	201278950	27050	27050	27050	27050	0
239	20231227	164400	201278950	27050	27050	27050	27050	0
240	20231227	164300	201278950	27050	27050	27050	27050	0
241	20231227	164200	201278950	27050	27050	27050	27050	0
242	20231227	164100	201278950	27050	27050	27050	27050	415
243	20231227	164000	201278950	27050	27050	27050	27050	0
244	20231227	163900	201278950	27050	27050	27050	27050	0
245	20231227	163800	201278950	27050	27050	27050	27050	0
246	20231227	163700	201278950	27050	27050	27050	27050	0
247	20231227	163600	201278950	27050	27050	27050	27050	0
248	20231227	163500	201278950	27050	27050	27050	27050	0
249	20231227	163400	201278950	27050	27050	27050	27050	0
250	20231227	163300	201278950	27050	27050	27050	27050	0
251	20231227	163200	201278950	27050	27050	27050	27050	0
252	20231227	163100	201278950	27050	27050	27050	27050	0
253	20231227	163000	201278950	27050	27050	27050	27050	0
254	20231227	162900	201278950	27050	27050	27050	27050	0
255	20231227	162800	201278950	27050	27050	27050	27050	0
256	20231227	162700	201278950	27050	27050	27050	27050	0
257	20231227	162600	201278950	27050	27050	27050	27050	0
258	20231227	162500	201278950	27050	27050	27050	27050	0
259	20231227	162400	201278950	27050	27050	27050	27050	0
260	20231227	162300	201278950	27050	27050	27050	27050	0
261	20231227	162200	201278950	27050	27050	27050	27050	0
262	20231227	162100	201278950	27050	27050	27050	27050	0
263	20231227	162000	201278950	27050	27050	27050	27050	0
264	20231227	161900	201278950	27050	27050	27050	27050	0
265	20231227	161800	201278950	27050	27050	27050	27050	0
266	20231227	161700	201278950	27050	27050	27050	27050	0
267	20231227	161600	201278950	27050	27050	27050	27050	0
268	20231227	161500	201278950	27050	27050	27050	27050	0
269	20231227	161400	201278950	27050	27050	27050	27050	0
270	20231227	161300	201278950	27050	27050	27050	27050	0
271	20231227	161200	201278950	27050	27050	27050	27050	0
272	20231227	161100	201278950	27050	27050	27050	27050	415
273	20231227	161000	201278950	27050	27050	27050	27050	0
274	20231227	160900	201278950	27050	27050	27050	27050	0
275	20231227	160800	201278950	27050	27050	27050	27050	0
276	20231227	160700	201278950	27050	27050	27050	27050	0
277	20231227	160600	201278950	27050	27050	27050	27050	0
278	20231227	160500	201278950	27050	27050	27050	27050	0
279	20231227	160400	201278950	27050	27050	27050	27050	0
280	20231227	160300	201278950	27050	27050	27050	27050	0
281	20231227	160200	201278950	27050	27050	27050	27050	0
282	20231227	160100	201278950	27050	27050	27050	27050	0
283	20231227	160000	201278950	27050	27050	27050	27050	0
284	20231227	155900	201278950	27050	27050	27050	27050	0
285	20231227	155800	201278950	27050	27050	27050	27050	0
286	20231227	155700	201278950	27050	27050	27050	27050	0
287	20231227	155600	201278950	27050	27050	27050	27050	0
288	20231227	155500	201278950	27050	27050	27050	27050	0
289	20231227	155400	201278950	27050	27050	27050	27050	0
290	20231227	155300	201278950	27050	27050	27050	27050	0
291	20231227	155200	201278950	27050	27050	27050	27050	0
292	20231227	155100	201278950	27050	27050	27050	27050	0
293	20231227	155000	201278950	27050	27050	27050	27050	0
294	20231227	154900	201278950	27050	27050	27050	27050	0
295	20231227	154800	201278950	27050	27050	27050	27050	0
296	20231227	154700	201278950	27050	27050	27050	27050	0
297	20231227	154600	201278950	27050	27050	27050	27050	0
298	20231227	154500	201278950	27050	27050	27050	27050	0
299	20231227	154400	201278950	27050	27050	27050	27050	0
300	20231227	154300	201278950	27050	27050	27050	27050	0
301	20231227	154200	201278950	27050	27050	27050	27050	0
302	20231227	154100	201278950	27050	27050	27050	27050	415
303	20231227	154000	201278950	27050	27050	27050	27050	0
304	20231227	153900	201278950	27050	27050	27050	27050	0
305	20231227	153800	201278950	27050	27050	27050	27050	0
306	20231227	153700	201278950	27050	27050	27050	27050	0
307	20231227	153600	201278950	27050	27050	27050	27050	0
308	20231227	153500	201278950	27050	27050	27050	27050	0
309	20231227	153400	201278950	27050	27050	27050	27050	0
310	20231227	153300	201278950	27050	27050	27050	27050	0
311	20231227	153200	201278950	27050	27050	27050	27050	0
312	20231227	153100	201278950	27050	27050	27050	27050	0
313	20231227	153000	201278950	27050	27050	27050	27050	415
314	20231227	152900	190053200	27100	27100	27100	27100	0
315	20231227	152800	190053200	27100	27100	27100	27100	0
316	20231227	152700	190053200	27100	27100	27100	27100	0
317	20231227	152600	190053200	27100	27100	27100	27100	0
318	20231227	152500	190053200	27100	27100	27100	27100	0
319	20231227	152400	190053200	27100	27100	27100	27100	0
320	20231227	152300	190053200	27100	27100	27100	27100	0
321	20231227	152200	190053200	27100	27100	27100	27100	0
322	20231227	152100	190053200	27100	27100	27100	27100	0
323	20231227	152000	190053200	27100	27100	27100	27100	0
324	20231227	151900	190053200	27100	27100	27100	27100	0
325	20231227	151800	190053200	27100	27100	27150	27100	80
326	20231227	151700	187884700	27150	27150	27150	27150	0
327	20231227	151600	187884700	27150	27150	27150	27150	0
328	20231227	151500	187884700	27150	27150	27150	27150	0
329	20231227	151400	187884700	27150	27150	27150	27150	8
330	20231227	151300	187667500	27150	27150	27150	27150	0
331	20231227	151200	187667500	27150	27150	27150	27150	4
332	20231227	151100	187558900	27150	27150	27150	27150	0
333	20231227	151000	187558900	27150	27100	27150	27100	21
334	20231227	150900	186988800	27100	27100	27100	27100	0
335	20231227	150800	186988800	27100	27100	27100	27100	0
336	20231227	150700	186988800	27100	27100	27100	27100	0
337	20231227	150600	186988800	27100	27100	27100	27100	81
338	20231227	150500	184793700	27100	27150	27150	27100	57
339	20231227	150400	183248750	27150	27150	27150	27150	7
340	20231227	150300	183058700	27100	27100	27100	27100	0
341	20231227	150200	183058700	27100	27100	27100	27100	0
342	20231227	150100	183058700	27100	27100	27100	27100	48
343	20231227	150000	181757900	27100	27100	27100	27100	0
344	20231227	145900	181757900	27100	27100	27100	27100	2
345	20231227	145800	181703700	27100	27100	27100	27100	0
346	20231227	145700	181703700	27100	27100	27100	27100	1
347	20231227	145600	181676600	27100	27100	27100	27100	69
348	20231227	145500	179806700	27100	27100	27100	27100	0
349	20231227	145400	179806700	27100	27100	27100	27100	20
350	20231227	145300	179264700	27100	27100	27100	27100	0
351	20231227	145200	179264700	27100	27100	27100	27100	0
352	20231227	145100	179264700	27100	27100	27100	27100	1
353	20231227	145000	179237600	27050	27050	27050	27050	4
354	20231227	144900	179129400	27050	27050	27050	27050	0
355	20231227	144800	179129400	27050	27050	27050	27050	388
356	20231227	144700	168634000	27050	27050	27050	27050	0
357	20231227	144600	168634000	27050	27100	27100	27050	64
358	20231227	144500	166902050	27100	27100	27100	27100	0
359	20231227	144400	166902050	27100	27100	27100	27100	0
360	20231227	144300	166902050	27100	27100	27100	27100	0
361	20231227	144200	166902050	27100	27100	27100	27100	0
362	20231227	144100	166902050	27100	27100	27100	27100	6
363	20231227	144000	166739450	27100	27100	27100	27100	3
364	20231227	143900	166658150	27100	27100	27100	27100	1
365	20231227	143800	166631050	27100	27100	27100	27100	0
366	20231227	143700	166631050	27100	27100	27100	27100	100
367	20231227	143600	163921050	27100	27100	27100	27100	0
368	20231227	143500	163921050	27100	27100	27100	27100	370
369	20231227	143400	153894050	27100	27100	27100	27100	11
370	20231227	143300	153595950	27050	27050	27050	27050	0
371	20231227	143200	153595950	27050	27050	27050	27050	67
372	20231227	143100	151783600	27100	27100	27100	27100	0
373	20231227	143000	151783600	27100	27100	27100	27100	0
374	20231227	142900	151783600	27100	27050	27100	27050	122
375	20231227	142800	148480700	27050	27050	27050	27050	0
376	20231227	142700	148480700	27050	27050	27050	27050	0
377	20231227	142600	148480700	27050	27050	27050	27050	0
378	20231227	142500	148480700	27050	27050	27050	27050	32
379	20231227	142400	147615100	27000	27000	27000	27000	0
380	20231227	142300	147615100	27000	27000	27000	27000	0
381	20231227	142200	147615100	27000	27000	27000	27000	0
382	20231227	142100	147615100	27000	27000	27000	27000	0
383	20231227	142000	147615100	27000	27000	27000	27000	0
384	20231227	141900	147615100	27000	27000	27000	27000	0
385	20231227	141800	147615100	27000	27000	27000	27000	0
386	20231227	141700	147615100	27000	27000	27000	27000	0
387	20231227	141600	147615100	27000	27000	27000	27000	0
388	20231227	141500	147615100	27000	27000	27000	27000	0
389	20231227	141400	147615100	27000	27000	27000	27000	0
390	20231227	141300	147615100	27000	27000	27000	27000	0
391	20231227	141200	147615100	27000	27000	27000	27000	0
392	20231227	141100	147615100	27000	27000	27000	27000	0
393	20231227	141000	147615100	27000	27000	27000	27000	0
394	20231227	140900	147615100	27000	27000	27000	27000	0
395	20231227	140800	147615100	27000	27000	27000	27000	50
396	20231227	140700	146265100	27000	27000	27000	27000	0
397	20231227	140600	146265100	27000	27000	27000	27000	0
398	20231227	140500	146265100	27000	27000	27000	27000	0
399	20231227	140400	146265100	27000	27000	27000	27000	0
400	20231227	140300	146265100	27000	27000	27000	27000	0
401	20231227	140200	146265100	27000	27000	27000	27000	0
402	20231227	140100	146265100	27000	27000	27000	27000	40
403	20231227	140000	145185100	27000	27000	27000	27000	0
404	20231227	135900	145185100	27000	27000	27000	27000	0
405	20231227	135800	145185100	27000	27000	27000	27000	0
406	20231227	135700	145185100	27000	27000	27000	27000	0
407	20231227	135600	145185100	27000	27000	27000	27000	0
408	20231227	135500	145185100	27000	27000	27000	27000	1
409	20231227	135400	145158100	27100	27100	27100	27100	0
410	20231227	135300	145158100	27100	27100	27100	27100	0
411	20231227	135200	145158100	27100	27100	27100	27100	0
412	20231227	135100	145158100	27100	27100	27100	27100	1
413	20231227	135000	145131000	27100	27050	27100	27050	4
414	20231227	134900	145022650	27050	27050	27050	27050	0
415	20231227	134800	145022650	27050	27050	27050	27050	0
416	20231227	134700	145022650	27050	27050	27050	27050	7
417	20231227	134600	144833300	27050	27050	27050	27050	0
418	20231227	134500	144833300	27050	27050	27050	27050	1
419	20231227	134400	144806250	27050	27050	27050	27050	0
420	20231227	134300	144806250	27050	27050	27050	27050	0
421	20231227	134200	144806250	27050	27050	27050	27050	100
422	20231227	134100	142101250	27050	27050	27050	27050	0
423	20231227	134000	142101250	27050	27050	27050	27050	2
424	20231227	133900	142047150	27050	27050	27050	27050	10
425	20231227	133800	141776650	27050	27050	27050	27050	0
426	20231227	133700	141776650	27050	27050	27050	27050	10
427	20231227	133600	141506150	27050	27050	27050	27050	0
428	20231227	133500	141506150	27050	27050	27050	27050	0
429	20231227	133400	141506150	27050	27050	27050	27050	0
430	20231227	133300	141506150	27050	27050	27050	27050	0
431	20231227	133200	141506150	27050	27050	27050	27050	0
432	20231227	133100	141506150	27050	27050	27050	27050	0
433	20231227	133000	141506150	27050	27050	27050	27050	0
434	20231227	132900	141506150	27050	27050	27050	27050	0
435	20231227	132800	141506150	27050	27050	27050	27050	0
436	20231227	132700	141506150	27050	27050	27050	27050	50
437	20231227	132600	140153650	27050	27050	27050	27050	102
438	20231227	132500	137394550	27050	27050	27050	27050	20
439	20231227	132400	136853550	27100	27100	27100	27100	0
440	20231227	132300	136853550	27100	27100	27100	27100	0
441	20231227	132200	136853550	27100	27100	27100	27100	0
442	20231227	132100	136853550	27100	27100	27100	27100	1
443	20231227	132000	136826450	27050	27050	27050	27050	1
444	20231227	131900	136799400	27050	27050	27050	27050	10
445	20231227	131800	136528900	27100	27100	27100	27100	0
446	20231227	131700	136528900	27100	27100	27100	27100	10
447	20231227	131600	136257900	27100	27100	27100	27100	1
448	20231227	131500	136230800	27050	27000	27050	27000	35
449	20231227	131400	135285300	27000	27000	27000	27000	0
450	20231227	131300	135285300	27000	27000	27000	27000	0
451	20231227	131200	135285300	27000	27000	27000	27000	0
452	20231227	131100	135285300	27000	27000	27000	27000	0
453	20231227	131000	135285300	27000	27000	27000	27000	0
454	20231227	130900	135285300	27000	27000	27000	27000	0
455	20231227	130800	135285300	27000	27000	27000	27000	0
456	20231227	130700	135285300	27000	27000	27000	27000	0
457	20231227	130600	135285300	27000	27000	27000	27000	0
458	20231227	130500	135285300	27000	27000	27000	27000	0
459	20231227	130400	135285300	27000	27000	27000	27000	0
460	20231227	130300	135285300	27000	27000	27000	27000	0
461	20231227	130200	135285300	27000	27000	27000	27000	24
462	20231227	130100	134637300	27050	27050	27050	27050	0
463	20231227	130000	134637300	27050	27050	27050	27050	6
464	20231227	125900	134475000	27100	27100	27100	27100	0
465	20231227	125800	134475000	27100	27100	27100	27100	0
466	20231227	125700	134475000	27100	27100	27100	27100	0
467	20231227	125600	134475000	27100	27100	27100	27100	0
468	20231227	125500	134475000	27100	27100	27100	27100	1
469	20231227	125400	134447900	27100	27100	27100	27100	171
470	20231227	125300	129813800	27100	27100	27100	27100	0
471	20231227	125200	129813800	27100	27100	27100	27100	0
472	20231227	125100	129813800	27100	27100	27100	27100	0
473	20231227	125000	129813800	27100	27100	27100	27100	0
474	20231227	124900	129813800	27100	27100	27100	27100	0
475	20231227	124800	129813800	27100	27100	27100	27100	0
476	20231227	124700	129813800	27100	27100	27100	27100	1
477	20231227	124600	129786700	27100	27100	27100	27100	0
478	20231227	124500	129786700	27100	27100	27100	27100	0
479	20231227	124400	129786700	27100	27100	27100	27100	0
480	20231227	124300	129786700	27100	27100	27100	27100	0
481	20231227	124200	129786700	27100	27100	27100	27100	0
482	20231227	124100	129786700	27100	27100	27100	27100	0
483	20231227	124000	129786700	27100	27100	27100	27100	1
484	20231227	123900	129759600	27100	27100	27100	27100	1
485	20231227	123800	129732500	27100	27100	27100	27100	30
486	20231227	123700	128919500	27050	27050	27050	27050	0
487	20231227	123600	128919500	27050	27050	27050	27050	1
488	20231227	123500	128892450	27000	27000	27000	27000	0
489	20231227	123400	128892450	27000	27000	27000	27000	120
490	20231227	123300	125652450	27000	27000	27000	27000	0
491	20231227	123200	125652450	27000	27100	27100	27000	47
492	20231227	123100	124381900	27050	27050	27050	27050	0
493	20231227	123000	124381900	27050	27050	27050	27050	0
494	20231227	122900	124381900	27050	27050	27050	27050	0
495	20231227	122800	124381900	27050	27050	27050	27050	0
496	20231227	122700	124381900	27050	27050	27050	27050	0
497	20231227	122600	124381900	27050	27050	27050	27050	0
498	20231227	122500	124381900	27050	27050	27050	27050	0
499	20231227	122400	124381900	27050	27050	27050	27050	1
500	20231227	122300	124354850	27050	27050	27050	27050	53
501	20231227	122200	122921200	27050	27050	27050	27050	0
502	20231227	122100	122921200	27050	27050	27050	27050	0
503	20231227	122000	122921200	27050	27050	27050	27050	0
504	20231227	121900	122921200	27050	27050	27050	27050	0
505	20231227	121800	122921200	27050	27050	27050	27050	37
506	20231227	121700	121920350	27050	27050	27050	27050	0
507	20231227	121600	121920350	27050	27050	27050	27050	0
508	20231227	121500	121920350	27050	27050	27050	27050	0
509	20231227	121400	121920350	27050	27050	27050	27050	0
510	20231227	121300	121920350	27050	27050	27050	27050	0
511	20231227	121200	121920350	27050	27050	27050	27050	20
512	20231227	121100	121379350	27050	27050	27050	27050	20
513	20231227	121000	120838350	27050	27050	27050	27050	10
514	20231227	120900	120567850	27050	27050	27050	27050	1
515	20231227	120800	120540800	27050	27050	27050	27050	0
516	20231227	120700	120540800	27050	27050	27050	27050	8
517	20231227	120600	120324400	27000	27000	27000	27000	0
518	20231227	120500	120324400	27000	27000	27000	27000	0
519	20231227	120400	120324400	27000	27000	27000	27000	7
520	20231227	120300	120135400	27000	27000	27000	27000	20
521	20231227	120200	119595400	27000	27000	27000	27000	0
522	20231227	120100	119595400	27000	27000	27000	27000	0
523	20231227	120000	119595400	27000	27000	27000	27000	0
524	20231227	115900	119595400	27000	27000	27000	27000	0
525	20231227	115800	119595400	27000	27000	27000	27000	0
526	20231227	115700	119595400	27000	27000	27000	27000	0
527	20231227	115600	119595400	27000	27000	27000	27000	0
528	20231227	115500	119595400	27000	27000	27000	27000	0
529	20231227	115400	119595400	27000	27000	27000	27000	0
530	20231227	115300	119595400	27000	27000	27000	27000	0
531	20231227	115200	119595400	27000	27000	27000	27000	0
532	20231227	115100	119595400	27000	27000	27000	27000	0
533	20231227	115000	119595400	27000	27000	27000	27000	0
534	20231227	114900	119595400	27000	27000	27000	27000	0
535	20231227	114800	119595400	27000	27000	27000	27000	0
536	20231227	114700	119595400	27000	27000	27000	27000	0
537	20231227	114600	119595400	27000	27100	27100	27000	4
538	20231227	114500	119487300	27100	27100	27100	27100	0
539	20231227	114400	119487300	27100	27100	27100	27100	2
540	20231227	114300	119433100	27000	27000	27000	27000	7
541	20231227	114200	119244100	27000	27000	27000	27000	1
542	20231227	114100	119217100	27000	27000	27000	27000	1
543	20231227	114000	119190100	27000	27000	27000	27000	10
544	20231227	113900	118920100	27000	27000	27000	27000	0
545	20231227	113800	118920100	27000	27000	27000	27000	0
546	20231227	113700	118920100	27000	27000	27000	27000	61
547	20231227	113600	117273100	27000	27000	27000	27000	0
548	20231227	113500	117273100	27000	27000	27000	27000	25
549	20231227	113400	116598100	27000	27000	27000	27000	5
550	20231227	113300	116463100	26950	26950	27000	26950	112
551	20231227	113200	113440400	26950	26950	26950	26950	76
552	20231227	113100	111392200	26950	26950	26950	26950	0
553	20231227	113000	111392200	26950	26950	26950	26950	0
554	20231227	112900	111392200	26950	26950	26950	26950	0
555	20231227	112800	111392200	26950	26950	26950	26950	0
556	20231227	112700	111392200	26950	26950	26950	26950	0
557	20231227	112600	111392200	26950	26950	26950	26950	0
558	20231227	112500	111392200	26950	26950	26950	26950	0
559	20231227	112400	111392200	26950	27000	27000	26950	11
560	20231227	112300	111095250	27000	27000	27000	27000	19
561	20231227	112200	110582250	27100	27100	27100	27100	0
562	20231227	112100	110582250	27100	27100	27100	27100	0
563	20231227	112000	110582250	27100	27100	27100	27100	0
564	20231227	111900	110582250	27100	27100	27100	27100	0
565	20231227	111800	110582250	27100	27100	27100	27100	0
566	20231227	111700	110582250	27100	27100	27100	27100	0
567	20231227	111600	110582250	27100	26950	27100	26950	101
568	20231227	111500	107860150	26950	26950	26950	26950	0
569	20231227	111400	107860150	26950	26950	26950	26950	0
570	20231227	111300	107860150	26950	26950	26950	26950	0
571	20231227	111200	107860150	26950	26950	26950	26950	1
572	20231227	111100	107833200	27100	27100	27100	27100	0
573	20231227	111000	107833200	27100	27100	27100	27100	0
574	20231227	110900	107833200	27100	27100	27100	27100	0
575	20231227	110800	107833200	27100	26950	27100	26950	162
576	20231227	110700	103455400	27000	27050	27050	26950	418
577	20231227	110600	92185300	27050	27050	27050	27050	0
578	20231227	110500	92185300	27050	27050	27050	27050	0
579	20231227	110400	92185300	27050	27050	27050	27050	0
580	20231227	110300	92185300	27050	27050	27050	27050	0
581	20231227	110200	92185300	27050	27050	27050	27050	0
582	20231227	110100	92185300	27050	27050	27050	27050	0
583	20231227	110000	92185300	27050	27050	27050	27050	0
584	20231227	105900	92185300	27050	27050	27050	27050	1
585	20231227	105800	92158250	27050	27100	27100	27050	16
586	20231227	105700	91725150	27050	27050	27050	27050	0
587	20231227	105600	91725150	27050	27050	27050	27050	0
588	20231227	105500	91725150	27050	27050	27050	27050	1
589	20231227	105400	91698100	27100	27100	27100	27100	0
590	20231227	105300	91698100	27100	27100	27100	27100	0
591	20231227	105200	91698100	27100	27100	27100	27100	0
592	20231227	105100	91698100	27100	27100	27100	27100	0
593	20231227	105000	91698100	27100	27100	27100	27100	0
594	20231227	104900	91698100	27100	27100	27100	27100	0
595	20231227	104800	91698100	27100	27100	27100	27100	3
596	20231227	104700	91616800	27050	27050	27050	27050	0
597	20231227	104600	91616800	27050	27050	27050	27050	0
598	20231227	104500	91616800	27050	27050	27050	27050	0
599	20231227	104400	91616800	27050	27050	27050	27050	0
600	20231227	104300	91616800	27050	27050	27050	27050	0
601	20231227	104200	91616800	27050	27050	27050	27050	10
602	20231227	104100	91346300	27050	27050	27050	27050	0
603	20231227	104000	91346300	27050	27050	27050	27050	119
604	20231227	103900	88127350	27050	27050	27050	27050	1
605	20231227	103800	88100300	27000	27000	27000	27000	0
606	20231227	103700	88100300	27000	27000	27000	27000	0
607	20231227	103600	88100300	27000	27000	27000	27000	0
608	20231227	103500	88100300	27000	27000	27000	27000	5
609	20231227	103400	87965300	27000	27000	27000	27000	0
610	20231227	103300	87965300	27000	27000	27000	27000	3
611	20231227	103200	87884300	27000	27000	27000	27000	2
612	20231227	103100	87830300	27000	27000	27000	27000	1
613	20231227	103000	87803300	27050	27050	27050	27050	6
614	20231227	102900	87641000	27000	27000	27000	27000	0
615	20231227	102800	87641000	27000	27000	27000	27000	0
616	20231227	102700	87641000	27000	27000	27000	27000	0
617	20231227	102600	87641000	27000	27000	27000	27000	34
618	20231227	102500	86723000	26950	26950	26950	26950	0
619	20231227	102400	86723000	26950	26950	26950	26950	0
620	20231227	102300	86723000	26950	26950	26950	26950	0
621	20231227	102200	86723000	26950	26950	26950	26950	0
622	20231227	102100	86723000	26950	26950	26950	26950	0
623	20231227	102000	86723000	26950	26950	26950	26950	0
624	20231227	101900	86723000	26950	26950	26950	26950	0
625	20231227	101800	86723000	26950	26950	26950	26950	0
626	20231227	101700	86723000	26950	26950	26950	26950	71
627	20231227	101600	84809550	26950	26950	26950	26950	23
628	20231227	101500	84189700	26950	26950	26950	26950	20
629	20231227	101400	83650700	26950	26950	26950	26950	47
630	20231227	101300	82384050	26950	26950	26950	26950	331
631	20231227	101200	73463600	27000	27000	27000	27000	0
632	20231227	101100	73463600	27000	27000	27000	27000	0
633	20231227	101000	73463600	27000	27000	27000	27000	3
634	20231227	100900	73382600	27000	27000	27000	27000	2
635	20231227	100800	73328600	27000	27000	27000	27000	10
636	20231227	100700	73058600	27000	27000	27000	27000	11
637	20231227	100600	72761600	27000	27000	27000	27000	30
638	20231227	100500	71951600	27050	27050	27050	27050	1
639	20231227	100400	71924550	27050	27050	27050	27050	0
640	20231227	100300	71924550	27050	27050	27050	27050	0
641	20231227	100200	71924550	27050	27050	27050	27050	1
642	20231227	100100	71897500	27000	27000	27000	27000	0
643	20231227	100000	71897500	27000	27000	27000	27000	49
644	20231227	095900	70574500	27000	27000	27000	27000	10
645	20231227	095800	70304500	27000	27000	27000	27000	1
646	20231227	095700	70277500	27000	27000	27000	27000	2
647	20231227	095600	70223500	27000	27000	27000	27000	0
648	20231227	095500	70223500	27000	27000	27000	27000	100
649	20231227	095400	67523500	26950	26950	26950	26950	0
650	20231227	095300	67523500	26950	26950	26950	26950	0
651	20231227	095200	67523500	26950	26950	26950	26950	0
652	20231227	095100	67523500	26950	26950	26950	26950	50
653	20231227	095000	66176000	26950	26950	26950	26950	2
654	20231227	094900	66122100	26950	26950	26950	26950	0
655	20231227	094800	66122100	26950	26950	26950	26950	0
656	20231227	094700	66122100	26950	27000	27000	26950	225
657	20231227	094600	60047500	27050	27050	27050	27050	0
658	20231227	094500	60047500	27050	27050	27050	27050	12
659	20231227	094400	59722900	27050	27050	27050	27050	0
660	20231227	094300	59722900	27050	27050	27050	27050	384
661	20231227	094200	49335700	27100	27100	27100	27100	5
662	20231227	094100	49200200	27050	27050	27050	27050	3
663	20231227	094000	49119050	27100	27100	27100	27100	0
664	20231227	093900	49119050	27100	27100	27100	27100	2
665	20231227	093800	49064850	27100	27100	27100	27100	0
666	20231227	093700	49064850	27100	27100	27100	27100	89
667	20231227	093600	46652950	27100	27100	27100	27100	0
668	20231227	093500	46652950	27100	27100	27100	27100	1
669	20231227	093400	46625850	27050	27050	27050	27050	0
670	20231227	093300	46625850	27050	27050	27050	27050	21
671	20231227	093200	46057800	27050	27050	27050	27050	14
672	20231227	093100	45679100	27100	27100	27100	27100	0
673	20231227	093000	45679100	27100	27100	27100	27100	6
674	20231227	092900	45516500	27050	27100	27100	27050	11
675	20231227	092800	45218900	27100	27100	27100	27100	37
676	20231227	092700	44216200	27150	27150	27150	27150	10
677	20231227	092600	43944700	27150	27150	27150	27150	5
678	20231227	092500	43808950	27000	27000	27000	27000	0
679	20231227	092400	43808950	27000	27050	27050	27000	299
680	20231227	092300	35721450	27150	27150	27150	27150	0
681	20231227	092200	35721450	27150	27150	27150	27150	0
682	20231227	092100	35721450	27150	27150	27150	27150	7
683	20231227	092000	35531400	27100	27100	27100	27100	82
684	20231227	091900	33309200	27100	27100	27100	27100	24
685	20231227	091800	32658800	27050	27050	27050	27050	0
686	20231227	091700	32658800	27050	27050	27050	27050	231
687	20231227	091600	26410250	27050	27050	27050	27050	0
688	20231227	091500	26410250	27050	27050	27050	27050	44
689	20231227	091400	25220050	27000	27050	27050	27000	150
690	20231227	091300	21162950	27050	27050	27050	27050	10
691	20231227	091200	20892450	27050	27100	27100	27050	77
692	20231227	091100	18809500	27100	27100	27100	27100	134
693	20231227	091000	15178100	27100	27100	27100	27100	2
694	20231227	090900	15123900	27100	27100	27100	27100	1
695	20231227	090800	15096800	27050	27050	27050	27050	1
696	20231227	090700	15069750	27000	27000	27000	27000	0
697	20231227	090600	15069750	27000	27000	27000	27000	0
698	20231227	090500	15069750	27000	27000	27000	27000	32
699	20231227	090400	14205750	27000	27000	27000	27000	0
700	20231227	090300	14205750	27000	27000	27000	27000	0
701	20231227	090200	14205750	27000	27000	27000	27000	0
702	20231227	090100	14205750	27000	27000	27000	27000	1
703	20231227	090000	14178750	27000	26950	27000	26950	526