KissMeData/171090/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202400	1998726500	27650	27650	27650	27650	1208
3	20231213	202300	1998726500	27650	27650	27650	27650	0
4	20231213	202200	1998726500	27650	27650	27650	27650	0
5	20231213	202100	1998726500	27650	27650	27650	27650	0
6	20231213	202000	1998726500	27650	27650	27650	27650	0
7	20231213	201900	1998726500	27650	27650	27650	27650	0
8	20231213	201800	1998726500	27650	27650	27650	27650	0
9	20231213	201700	1998726500	27650	27650	27650	27650	0
10	20231213	201600	1998726500	27650	27650	27650	27650	0
11	20231213	201500	1998726500	27650	27650	27650	27650	0
12	20231213	201400	1998726500	27650	27650	27650	27650	0
13	20231213	201300	1998726500	27650	27650	27650	27650	0
14	20231213	201200	1998726500	27650	27650	27650	27650	0
15	20231213	201100	1998726500	27650	27650	27650	27650	0
16	20231213	201000	1998726500	27650	27650	27650	27650	0
17	20231213	200900	1998726500	27650	27650	27650	27650	0
18	20231213	200800	1998726500	27650	27650	27650	27650	0
19	20231213	200700	1998726500	27650	27650	27650	27650	0
20	20231213	200600	1998726500	27650	27650	27650	27650	0
21	20231213	200500	1998726500	27650	27650	27650	27650	0
22	20231213	200400	1998726500	27650	27650	27650	27650	0
23	20231213	200300	1998726500	27650	27650	27650	27650	0
24	20231213	200200	1998726500	27650	27650	27650	27650	0
25	20231213	200100	1998726500	27650	27650	27650	27650	0
26	20231213	200000	1998726500	27650	27650	27650	27650	0
27	20231213	195900	1998726500	27650	27650	27650	27650	0
28	20231213	195800	1998726500	27650	27650	27650	27650	0
29	20231213	195700	1998726500	27650	27650	27650	27650	0
30	20231213	195600	1998726500	27650	27650	27650	27650	0
31	20231213	195500	1998726500	27650	27650	27650	27650	0
32	20231213	195400	1998726500	27650	27650	27650	27650	1208
33	20231213	195300	1998726500	27650	27650	27650	27650	0
34	20231213	195200	1998726500	27650	27650	27650	27650	0
35	20231213	195100	1998726500	27650	27650	27650	27650	0
36	20231213	195000	1998726500	27650	27650	27650	27650	0
37	20231213	194900	1998726500	27650	27650	27650	27650	0
38	20231213	194800	1998726500	27650	27650	27650	27650	0
39	20231213	194700	1998726500	27650	27650	27650	27650	0
40	20231213	194600	1998726500	27650	27650	27650	27650	0
41	20231213	194500	1998726500	27650	27650	27650	27650	0
42	20231213	194400	1998726500	27650	27650	27650	27650	0
43	20231213	194300	1998726500	27650	27650	27650	27650	0
44	20231213	194200	1998726500	27650	27650	27650	27650	0
45	20231213	194100	1998726500	27650	27650	27650	27650	0
46	20231213	194000	1998726500	27650	27650	27650	27650	0
47	20231213	193900	1998726500	27650	27650	27650	27650	0
48	20231213	193800	1998726500	27650	27650	27650	27650	0
49	20231213	193700	1998726500	27650	27650	27650	27650	0
50	20231213	193600	1998726500	27650	27650	27650	27650	0
51	20231213	193500	1998726500	27650	27650	27650	27650	0
52	20231213	193400	1998726500	27650	27650	27650	27650	0
53	20231213	193300	1998726500	27650	27650	27650	27650	0
54	20231213	193200	1998726500	27650	27650	27650	27650	0
55	20231213	193100	1998726500	27650	27650	27650	27650	0
56	20231213	193000	1998726500	27650	27650	27650	27650	0
57	20231213	192900	1998726500	27650	27650	27650	27650	0
58	20231213	192800	1998726500	27650	27650	27650	27650	0
59	20231213	192700	1998726500	27650	27650	27650	27650	0
60	20231213	192600	1998726500	27650	27650	27650	27650	0
61	20231213	192500	1998726500	27650	27650	27650	27650	0
62	20231213	192400	1998726500	27650	27650	27650	27650	1208
63	20231213	192300	1998726500	27650	27650	27650	27650	0
64	20231213	192200	1998726500	27650	27650	27650	27650	0
65	20231213	192100	1998726500	27650	27650	27650	27650	0
66	20231213	192000	1998726500	27650	27650	27650	27650	0
67	20231213	191900	1998726500	27650	27650	27650	27650	0
68	20231213	191800	1998726500	27650	27650	27650	27650	0
69	20231213	191700	1998726500	27650	27650	27650	27650	0
70	20231213	191600	1998726500	27650	27650	27650	27650	0
71	20231213	191500	1998726500	27650	27650	27650	27650	0
72	20231213	191400	1998726500	27650	27650	27650	27650	0
73	20231213	191300	1998726500	27650	27650	27650	27650	0
74	20231213	191200	1998726500	27650	27650	27650	27650	0
75	20231213	191100	1998726500	27650	27650	27650	27650	0
76	20231213	191000	1998726500	27650	27650	27650	27650	0
77	20231213	190900	1998726500	27650	27650	27650	27650	0
78	20231213	190800	1998726500	27650	27650	27650	27650	0
79	20231213	190700	1998726500	27650	27650	27650	27650	0
80	20231213	190600	1998726500	27650	27650	27650	27650	0
81	20231213	190500	1998726500	27650	27650	27650	27650	0
82	20231213	190400	1998726500	27650	27650	27650	27650	0
83	20231213	190300	1998726500	27650	27650	27650	27650	0
84	20231213	190200	1998726500	27650	27650	27650	27650	0
85	20231213	190100	1998726500	27650	27650	27650	27650	0
86	20231213	190000	1998726500	27650	27650	27650	27650	0
87	20231213	185900	1998726500	27650	27650	27650	27650	0
88	20231213	185800	1998726500	27650	27650	27650	27650	0
89	20231213	185700	1998726500	27650	27650	27650	27650	0
90	20231213	185600	1998726500	27650	27650	27650	27650	0
91	20231213	185500	1998726500	27650	27650	27650	27650	0
92	20231213	185400	1998726500	27650	27650	27650	27650	1208
93	20231213	185300	1998726500	27650	27650	27650	27650	0
94	20231213	185200	1998726500	27650	27650	27650	27650	0
95	20231213	185100	1998726500	27650	27650	27650	27650	0
96	20231213	185000	1998726500	27650	27650	27650	27650	0
97	20231213	184900	1998726500	27650	27650	27650	27650	0
98	20231213	184800	1998726500	27650	27650	27650	27650	0
99	20231213	184700	1998726500	27650	27650	27650	27650	0
100	20231213	184600	1998726500	27650	27650	27650	27650	0
101	20231213	184500	1998726500	27650	27650	27650	27650	0
102	20231213	184400	1998726500	27650	27650	27650	27650	0
103	20231213	184300	1998726500	27650	27650	27650	27650	0
104	20231213	184200	1998726500	27650	27650	27650	27650	0
105	20231213	184100	1998726500	27650	27650	27650	27650	0
106	20231213	184000	1998726500	27650	27650	27650	27650	0
107	20231213	183900	1998726500	27650	27650	27650	27650	0
108	20231213	183800	1998726500	27650	27650	27650	27650	0
109	20231213	183700	1998726500	27650	27650	27650	27650	0
110	20231213	183600	1998726500	27650	27650	27650	27650	0
111	20231213	183500	1998726500	27650	27650	27650	27650	0
112	20231213	183400	1998726500	27650	27650	27650	27650	0
113	20231213	183300	1998726500	27650	27650	27650	27650	0
114	20231213	183200	1998726500	27650	27650	27650	27650	0
115	20231213	183100	1998726500	27650	27650	27650	27650	0
116	20231213	183000	1998726500	27650	27650	27650	27650	0
117	20231213	182900	1998726500	27650	27650	27650	27650	0
118	20231213	182800	1998726500	27650	27650	27650	27650	0
119	20231213	182700	1998726500	27650	27650	27650	27650	0
120	20231213	182600	1998726500	27650	27650	27650	27650	0
121	20231213	182500	1998726500	27650	27650	27650	27650	0
122	20231213	182400	1998726500	27650	27650	27650	27650	1208
123	20231213	182300	1998726500	27650	27650	27650	27650	0
124	20231213	182200	1998726500	27650	27650	27650	27650	0
125	20231213	182100	1998726500	27650	27650	27650	27650	0
126	20231213	182000	1998726500	27650	27650	27650	27650	0
127	20231213	181900	1998726500	27650	27650	27650	27650	0
128	20231213	181800	1998726500	27650	27650	27650	27650	0
129	20231213	181700	1998726500	27650	27650	27650	27650	0
130	20231213	181600	1998726500	27650	27650	27650	27650	0
131	20231213	181500	1998726500	27650	27650	27650	27650	0
132	20231213	181400	1998726500	27650	27650	27650	27650	0
133	20231213	181300	1998726500	27650	27650	27650	27650	0
134	20231213	181200	1998726500	27650	27650	27650	27650	0
135	20231213	181100	1998726500	27650	27650	27650	27650	0
136	20231213	181000	1998726500	27650	27650	27650	27650	0
137	20231213	180900	1998726500	27650	27650	27650	27650	0
138	20231213	180800	1998726500	27650	27650	27650	27650	0
139	20231213	180700	1998726500	27650	27650	27650	27650	0
140	20231213	180600	1998726500	27650	27650	27650	27650	0
141	20231213	180500	1998726500	27650	27650	27650	27650	0
142	20231213	180400	1998726500	27650	27650	27650	27650	0
143	20231213	180300	1998726500	27650	27650	27650	27650	0
144	20231213	180200	1998726500	27650	27650	27650	27650	0
145	20231213	180100	1998726500	27650	27650	27650	27650	0
146	20231213	180000	1998726500	27650	27650	27650	27650	0
147	20231213	175900	1998726500	27650	27650	27650	27650	0
148	20231213	175800	1998726500	27650	27650	27650	27650	0
149	20231213	175700	1998726500	27650	27650	27650	27650	0
150	20231213	175600	1998726500	27650	27650	27650	27650	0
151	20231213	175500	1998726500	27650	27650	27650	27650	0
152	20231213	175400	1998726500	27650	27650	27650	27650	1208
153	20231213	175300	1998726500	27650	27650	27650	27650	0
154	20231213	175200	1998726500	27650	27650	27650	27650	0
155	20231213	175100	1998726500	27650	27650	27650	27650	0
156	20231213	175000	1998726500	27650	27650	27650	27650	0
157	20231213	174900	1998726500	27650	27650	27650	27650	0
158	20231213	174800	1998726500	27650	27650	27650	27650	0
159	20231213	174700	1998726500	27650	27650	27650	27650	0
160	20231213	174600	1998726500	27650	27650	27650	27650	0
161	20231213	174500	1998726500	27650	27650	27650	27650	0
162	20231213	174400	1998726500	27650	27650	27650	27650	0
163	20231213	174300	1998726500	27650	27650	27650	27650	0
164	20231213	174200	1998726500	27650	27650	27650	27650	0
165	20231213	174100	1998726500	27650	27650	27650	27650	0
166	20231213	174000	1998726500	27650	27650	27650	27650	0
167	20231213	173900	1998726500	27650	27650	27650	27650	0
168	20231213	173800	1998726500	27650	27650	27650	27650	0
169	20231213	173700	1998726500	27650	27650	27650	27650	0
170	20231213	173600	1998726500	27650	27650	27650	27650	0
171	20231213	173500	1998726500	27650	27650	27650	27650	0
172	20231213	173400	1998726500	27650	27650	27650	27650	0
173	20231213	173300	1998726500	27650	27650	27650	27650	0
174	20231213	173200	1998726500	27650	27650	27650	27650	0
175	20231213	173100	1998726500	27650	27650	27650	27650	0
176	20231213	173000	1998726500	27650	27650	27650	27650	0
177	20231213	172900	1998726500	27650	27650	27650	27650	0
178	20231213	172800	1998726500	27650	27650	27650	27650	0
179	20231213	172700	1998726500	27650	27650	27650	27650	0
180	20231213	172600	1998726500	27650	27650	27650	27650	0
181	20231213	172500	1998726500	27650	27650	27650	27650	0
182	20231213	172400	1998726500	27650	27650	27650	27650	1208
183	20231213	172300	1998726500	27650	27650	27650	27650	0
184	20231213	172200	1998726500	27650	27650	27650	27650	0
185	20231213	172100	1998726500	27650	27650	27650	27650	0
186	20231213	172000	1998726500	27650	27650	27650	27650	0
187	20231213	171900	1998726500	27650	27650	27650	27650	0
188	20231213	171800	1998726500	27650	27650	27650	27650	0
189	20231213	171700	1998726500	27650	27650	27650	27650	0
190	20231213	171600	1998726500	27650	27650	27650	27650	0
191	20231213	171500	1998726500	27650	27650	27650	27650	0
192	20231213	171400	1998726500	27650	27650	27650	27650	0
193	20231213	171300	1998726500	27650	27650	27650	27650	0
194	20231213	171200	1998726500	27650	27650	27650	27650	0
195	20231213	171100	1998726500	27650	27650	27650	27650	0
196	20231213	171000	1998726500	27650	27650	27650	27650	0
197	20231213	170900	1998726500	27650	27650	27650	27650	0
198	20231213	170800	1998726500	27650	27650	27650	27650	0
199	20231213	170700	1998726500	27650	27650	27650	27650	0
200	20231213	170600	1998726500	27650	27650	27650	27650	0
201	20231213	170500	1998726500	27650	27650	27650	27650	0
202	20231213	170400	1998726500	27650	27650	27650	27650	0
203	20231213	170300	1998726500	27650	27650	27650	27650	0
204	20231213	170200	1998726500	27650	27650	27650	27650	0
205	20231213	170100	1998726500	27650	27650	27650	27650	0
206	20231213	170000	1998726500	27650	27650	27650	27650	0
207	20231213	165900	1998726500	27650	27650	27650	27650	0
208	20231213	165800	1998726500	27650	27650	27650	27650	0
209	20231213	165700	1998726500	27650	27650	27650	27650	0
210	20231213	165600	1998726500	27650	27650	27650	27650	0
211	20231213	165500	1998726500	27650	27650	27650	27650	0
212	20231213	165400	1998726500	27650	27650	27650	27650	1208
213	20231213	165300	1998726500	27650	27650	27650	27650	0
214	20231213	165200	1998726500	27650	27650	27650	27650	0
215	20231213	165100	1998726500	27650	27650	27650	27650	0
216	20231213	165000	1998726500	27650	27650	27650	27650	0
217	20231213	164900	1998726500	27650	27650	27650	27650	0
218	20231213	164800	1998726500	27650	27650	27650	27650	0
219	20231213	164700	1998726500	27650	27650	27650	27650	0
220	20231213	164600	1998726500	27650	27650	27650	27650	0
221	20231213	164500	1998726500	27650	27650	27650	27650	0
222	20231213	164400	1998726500	27650	27650	27650	27650	0
223	20231213	164300	1998726500	27650	27650	27650	27650	0
224	20231213	164200	1998726500	27650	27650	27650	27650	0
225	20231213	164100	1998726500	27650	27650	27650	27650	0
226	20231213	164000	1998726500	27650	27650	27650	27650	0
227	20231213	163900	1998726500	27650	27650	27650	27650	0
228	20231213	163800	1998726500	27650	27650	27650	27650	0
229	20231213	163700	1998726500	27650	27650	27650	27650	0
230	20231213	163600	1998726500	27650	27650	27650	27650	0
231	20231213	163500	1998726500	27650	27650	27650	27650	0
232	20231213	163400	1998726500	27650	27650	27650	27650	0
233	20231213	163300	1998726500	27650	27650	27650	27650	0
234	20231213	163200	1998726500	27650	27650	27650	27650	0
235	20231213	163100	1998726500	27650	27650	27650	27650	0
236	20231213	163000	1998726500	27650	27650	27650	27650	0
237	20231213	162900	1998726500	27650	27650	27650	27650	0
238	20231213	162800	1998726500	27650	27650	27650	27650	0
239	20231213	162700	1998726500	27650	27650	27650	27650	0
240	20231213	162600	1998726500	27650	27650	27650	27650	0
241	20231213	162500	1998726500	27650	27650	27650	27650	0
242	20231213	162400	1998726500	27650	27650	27650	27650	1208
243	20231213	162300	1998726500	27650	27650	27650	27650	0
244	20231213	162200	1998726500	27650	27650	27650	27650	0
245	20231213	162100	1998726500	27650	27650	27650	27650	0
246	20231213	162000	1998726500	27650	27650	27650	27650	0
247	20231213	161900	1998726500	27650	27650	27650	27650	0
248	20231213	161800	1998726500	27650	27650	27650	27650	0
249	20231213	161700	1998726500	27650	27650	27650	27650	0
250	20231213	161600	1998726500	27650	27650	27650	27650	0
251	20231213	161500	1998726500	27650	27650	27650	27650	0
252	20231213	161400	1998726500	27650	27650	27650	27650	0
253	20231213	161300	1998726500	27650	27650	27650	27650	0
254	20231213	161200	1998726500	27650	27650	27650	27650	0
255	20231213	161100	1998726500	27650	27650	27650	27650	0
256	20231213	161000	1998726500	27650	27650	27650	27650	0
257	20231213	160900	1998726500	27650	27650	27650	27650	0
258	20231213	160800	1998726500	27650	27650	27650	27650	0
259	20231213	160700	1998726500	27650	27650	27650	27650	0
260	20231213	160600	1998726500	27650	27650	27650	27650	0
261	20231213	160500	1998726500	27650	27650	27650	27650	0
262	20231213	160400	1998726500	27650	27650	27650	27650	0
263	20231213	160300	1998726500	27650	27650	27650	27650	0
264	20231213	160200	1998726500	27650	27650	27650	27650	0
265	20231213	160100	1998726500	27650	27650	27650	27650	0
266	20231213	160000	1998726500	27650	27650	27650	27650	0
267	20231213	155900	1998726500	27650	27650	27650	27650	0
268	20231213	155800	1998726500	27650	27650	27650	27650	0
269	20231213	155700	1998726500	27650	27650	27650	27650	0
270	20231213	155600	1998726500	27650	27650	27650	27650	0
271	20231213	155500	1998726500	27650	27650	27650	27650	0
272	20231213	155400	1998726500	27650	27650	27650	27650	1208
273	20231213	155300	1998726500	27650	27650	27650	27650	0
274	20231213	155200	1998726500	27650	27650	27650	27650	0
275	20231213	155100	1998726500	27650	27650	27650	27650	0
276	20231213	155000	1998726500	27650	27650	27650	27650	0
277	20231213	154900	1998726500	27650	27650	27650	27650	0
278	20231213	154800	1998726500	27650	27650	27650	27650	0
279	20231213	154700	1998726500	27650	27650	27650	27650	0
280	20231213	154600	1998726500	27650	27650	27650	27650	0
281	20231213	154500	1998726500	27650	27650	27650	27650	0
282	20231213	154400	1998726500	27650	27650	27650	27650	0
283	20231213	154300	1998726500	27650	27650	27650	27650	0
284	20231213	154200	1998726500	27650	27650	27650	27650	0
285	20231213	154100	1998726500	27650	27650	27650	27650	0
286	20231213	154000	1998726500	27650	27650	27650	27650	0
287	20231213	153900	1998726500	27650	27650	27650	27650	0
288	20231213	153800	1998726500	27650	27650	27650	27650	0
289	20231213	153700	1998726500	27650	27650	27650	27650	0
290	20231213	153600	1998726500	27650	27650	27650	27650	0
291	20231213	153500	1998726500	27650	27650	27650	27650	0
292	20231213	153400	1998726500	27650	27650	27650	27650	0
293	20231213	153300	1998726500	27650	27650	27650	27650	0
294	20231213	153200	1998726500	27650	27650	27650	27650	0
295	20231213	153100	1998726500	27650	27650	27650	27650	0
296	20231213	153000	1998726500	27650	27650	27650	27650	1208
297	20231213	152900	1965325300	27650	27650	27650	27650	0
298	20231213	152800	1965325300	27650	27650	27650	27650	0
299	20231213	152700	1965325300	27650	27650	27650	27650	0
300	20231213	152600	1965325300	27650	27650	27650	27650	0
301	20231213	152500	1965325300	27650	27650	27650	27650	0
302	20231213	152400	1965325300	27650	27650	27650	27650	0
303	20231213	152300	1965325300	27650	27650	27650	27650	0
304	20231213	152200	1965325300	27650	27650	27650	27650	0
305	20231213	152100	1965325300	27650	27650	27650	27650	0
306	20231213	152000	1965325300	27650	27650	27650	27650	0
307	20231213	151900	1965325300	27650	27550	27900	27500	5279
308	20231213	151800	1819129000	27500	27500	27500	27500	297
309	20231213	151700	1810961500	27500	27450	27500	27450	187
310	20231213	151600	1805820500	27450	27450	27500	27450	137
311	20231213	151500	1802055050	27500	27450	27500	27450	23
312	20231213	151400	1801423650	27500	27500	27500	27500	98
313	20231213	151300	1798728650	27500	27500	27500	27500	10
314	20231213	151200	1798453650	27450	27500	27500	27450	784
315	20231213	151100	1776895900	27550	27500	27550	27500	306
316	20231213	151000	1768480750	27500	27450	27500	27450	134
317	20231213	150900	1764797500	27500	27500	27500	27500	215
318	20231213	150800	1758885000	27500	27500	27500	27500	225
319	20231213	150700	1752697500	27500	27450	27500	27450	820
320	20231213	150600	1730152600	27450	27450	27450	27450	73
321	20231213	150500	1728148750	27450	27450	27450	27450	891
322	20231213	150400	1703690800	27400	27400	27400	27400	55
323	20231213	150300	1702183800	27400	27400	27400	27400	50
324	20231213	150200	1700813800	27400	27350	27400	27350	52
325	20231213	150100	1699389050	27350	27350	27350	27350	5
326	20231213	150000	1699252300	27350	27400	27400	27350	239
327	20231213	145900	1692710900	27400	27400	27400	27400	0
328	20231213	145800	1692710900	27400	27400	27400	27400	5
329	20231213	145700	1692573900	27400	27400	27400	27350	406
330	20231213	145600	1681449600	27350	27350	27350	27350	75
331	20231213	145500	1679398350	27400	27250	27400	27250	3003
332	20231213	145400	1597139100	27250	27250	27250	27250	5
333	20231213	145300	1597002850	27250	27300	27300	27250	662
334	20231213	145200	1578963100	27250	27250	27250	27250	18
335	20231213	145100	1578472600	27250	27250	27250	27250	114
336	20231213	145000	1575366100	27250	27250	27250	27200	382
337	20231213	144900	1564959100	27300	27300	27300	27300	2
338	20231213	144800	1564904500	27300	27300	27300	27300	140
339	20231213	144700	1561082500	27300	27350	27350	27300	328
340	20231213	144600	1552112900	27400	27400	27400	27400	0
341	20231213	144500	1552112900	27400	27400	27400	27400	352
342	20231213	144400	1542468100	27350	27400	27400	27350	75
343	20231213	144300	1540414800	27400	27400	27400	27400	999
344	20231213	144200	1513042200	27400	27400	27400	27400	101
345	20231213	144100	1510274800	27450	27450	27450	27450	18
346	20231213	144000	1509780700	27450	27450	27450	27450	0
347	20231213	143900	1509780700	27450	27450	27450	27450	13
348	20231213	143800	1509423850	27500	27500	27500	27500	550
349	20231213	143700	1494298850	27500	27400	27500	27400	102
350	20231213	143600	1491494150	27450	27500	27500	27450	24
351	20231213	143500	1490834900	27500	27450	27500	27450	756
352	20231213	143400	1470050950	27450	27450	27450	27450	104
353	20231213	143300	1467196150	27400	27400	27400	27400	50
354	20231213	143200	1465826150	27350	27400	27400	27350	3
355	20231213	143100	1465744050	27400	27400	27400	27400	42
356	20231213	143000	1464593250	27400	27400	27400	27400	0
357	20231213	142900	1464593250	27400	27400	27400	27400	348
358	20231213	142800	1455058050	27400	27450	27450	27400	106
359	20231213	142700	1452153400	27450	27450	27450	27450	0
360	20231213	142600	1452153400	27450	27450	27450	27450	247
361	20231213	142500	1445373250	27450	27500	27500	27400	127
362	20231213	142400	1441892850	27400	27450	27450	27400	12
363	20231213	142300	1441563550	27400	27400	27400	27400	101
364	20231213	142200	1438796150	27450	27450	27450	27400	218
365	20231213	142100	1432821450	27400	27400	27400	27400	2
366	20231213	142000	1432766650	27450	27400	27450	27400	172
367	20231213	141900	1428048850	27400	27400	27400	27400	8
368	20231213	141800	1427829650	27400	27400	27400	27400	2
369	20231213	141700	1427774850	27450	27400	27450	27400	22
370	20231213	141600	1427171550	27400	27400	27400	27400	0
371	20231213	141500	1427171550	27400	27400	27400	27400	0
372	20231213	141400	1427171550	27400	27400	27400	27400	0
373	20231213	141300	1427171550	27400	27400	27500	27400	56
374	20231213	141200	1425635150	27550	27550	27550	27550	0
375	20231213	141100	1425635150	27550	27500	27550	27500	510
376	20231213	141000	1411588000	27500	27500	27500	27500	150
377	20231213	140900	1407463000	27500	27450	27500	27450	500
378	20231213	140800	1393719700	27400	27400	27400	27400	22
379	20231213	140700	1393116900	27400	27400	27400	27400	200
380	20231213	140600	1387636900	27500	27500	27500	27500	588
381	20231213	140500	1371466900	27450	27400	27450	27400	623
382	20231213	140400	1354371550	27400	27350	27400	27350	563
383	20231213	140300	1338952400	27350	27350	27350	27350	3
384	20231213	140200	1338870350	27350	27350	27350	27350	0
385	20231213	140100	1338870350	27350	27350	27350	27350	12
386	20231213	140000	1338542150	27350	27350	27350	27350	82
387	20231213	135900	1336299450	27350	27350	27350	27350	112
388	20231213	135800	1333236250	27350	27300	27350	27300	108
389	20231213	135700	1330282550	27350	27350	27350	27350	0
390	20231213	135600	1330282550	27350	27350	27350	27350	15
391	20231213	135500	1329872300	27300	27300	27300	27300	1
392	20231213	135400	1329845000	27350	27400	27400	27350	140
393	20231213	135300	1326010100	27400	27400	27400	27400	85
394	20231213	135200	1323681100	27400	27400	27400	27400	0
395	20231213	135100	1323681100	27400	27400	27400	27400	10
396	20231213	135000	1323407100	27400	27400	27400	27400	106
397	20231213	134900	1320502700	27350	27350	27350	27350	51
398	20231213	134800	1319107850	27350	27400	27400	27350	16
399	20231213	134700	1318669500	27400	27250	27400	27250	42
400	20231213	134600	1317524700	27250	27250	27500	27200	4198
401	20231213	134500	1202310050	27200	27250	27250	27200	115
402	20231213	134400	1199182000	27200	27200	27200	27200	9
403	20231213	134300	1198937200	27300	27200	27300	27200	388
404	20231213	134200	1188370600	27100	27100	27100	27100	0
405	20231213	134100	1188370600	27100	27100	27150	27100	110
406	20231213	134000	1185389350	27100	27100	27100	27100	22
407	20231213	133900	1184793150	27150	27150	27150	27150	2
408	20231213	133800	1184738850	27150	27150	27150	27150	41
409	20231213	133700	1183625700	27150	27150	27150	27150	0
410	20231213	133600	1183625700	27150	27150	27150	27150	2
411	20231213	133500	1183571400	27150	27150	27150	27150	1
412	20231213	133400	1183544250	27150	27150	27150	27150	5
413	20231213	133300	1183408500	27200	27200	27200	27200	0
414	20231213	133200	1183408500	27200	27150	27200	27150	200
415	20231213	133100	1177970400	27150	27150	27150	27150	52
416	20231213	133000	1176558600	27150	27150	27150	27150	50
417	20231213	132900	1175201100	27150	27150	27150	27150	41
418	20231213	132800	1174087950	27150	27150	27150	27150	36
419	20231213	132700	1173110550	27150	27150	27150	27150	0
420	20231213	132600	1173110550	27150	27150	27150	27150	0
421	20231213	132500	1173110550	27150	27150	27150	27150	0
422	20231213	132400	1173110550	27150	27150	27150	27150	2
423	20231213	132300	1173056250	27150	27150	27150	27150	185
424	20231213	132200	1168033500	27150	27200	27200	27150	88
425	20231213	132100	1165640550	27350	27350	27350	27350	0
426	20231213	132000	1165640550	27350	27350	27350	27350	0
427	20231213	131900	1165640550	27350	27350	27350	27350	0
428	20231213	131800	1165640550	27350	27350	27350	27350	0
429	20231213	131700	1165640550	27350	27300	27350	27300	173
430	20231213	131600	1160916500	27300	27200	27300	27200	1270
431	20231213	131500	1126316400	27100	27150	27150	27100	254
432	20231213	131400	1119432800	27200	27200	27200	27200	4
433	20231213	131300	1119324000	27200	27150	27200	27150	113
434	20231213	131200	1116256000	27150	27150	27150	27150	0
435	20231213	131100	1116256000	27150	27150	27150	27150	0
436	20231213	131000	1116256000	27150	27200	27200	27150	27
437	20231213	130900	1115521850	27250	27250	27250	27250	9
438	20231213	130800	1115276600	27250	27250	27250	27250	0
439	20231213	130700	1115276600	27250	27250	27250	27250	12
440	20231213	130600	1114949600	27250	27250	27250	27250	0
441	20231213	130500	1114949600	27250	27300	27300	27250	51
442	20231213	130400	1113559800	27350	27350	27350	27350	0
443	20231213	130300	1113559800	27350	27350	27350	27350	0
444	20231213	130200	1113559800	27350	27350	27350	27350	0
445	20231213	130100	1113559800	27350	27350	27350	27350	0
446	20231213	130000	1113559800	27350	27350	27350	27350	6
447	20231213	125900	1113395700	27350	27350	27350	27350	2
448	20231213	125800	1113341000	27350	27350	27350	27350	27
449	20231213	125700	1112602550	27400	27400	27400	27400	50
450	20231213	125600	1111232550	27450	27400	27450	27400	50
451	20231213	125500	1109860550	27450	27300	27450	27300	947
452	20231213	125400	1083892500	27350	27350	27350	27350	0
453	20231213	125300	1083892500	27350	27200	27350	27200	448
454	20231213	125200	1071660650	27100	27100	27100	27100	100
455	20231213	125100	1068950650	27150	27150	27150	27150	1
456	20231213	125000	1068923500	27100	27100	27100	27100	0
457	20231213	124900	1068923500	27100	27100	27100	27100	0
458	20231213	124800	1068923500	27100	27150	27150	27050	1133
459	20231213	124700	1038220750	27200	27200	27200	27200	183
460	20231213	124600	1033243150	27200	27200	27200	27200	6
461	20231213	124500	1033079950	27250	27250	27250	27250	36
462	20231213	124400	1032098950	27300	27300	27300	27300	0
463	20231213	124300	1032098950	27300	27300	27300	27300	0
464	20231213	124200	1032098950	27300	27300	27300	27300	10
465	20231213	124100	1031825950	27300	27250	27300	27250	152
466	20231213	124000	1027676950	27300	27300	27300	27300	0
467	20231213	123900	1027676950	27300	27300	27300	27300	30
468	20231213	123800	1026857950	27200	27200	27200	27200	4
469	20231213	123700	1026749150	27200	27150	27250	27150	326
470	20231213	123600	1017876250	27100	27100	27100	27100	102
471	20231213	123500	1015112050	27100	27100	27100	27100	0
472	20231213	123400	1015112050	27100	27100	27100	27100	100
473	20231213	123300	1012402050	27100	27100	27100	27100	100
474	20231213	123200	1009692050	27150	27150	27150	27150	123
475	20231213	123100	1006352600	27150	27100	27150	27100	3
476	20231213	123000	1006271200	27100	27100	27100	27100	102
477	20231213	122900	1003507000	27150	27150	27150	27150	337
478	20231213	122800	994357450	27150	27150	27150	27150	100
479	20231213	122700	991642450	27150	27150	27150	27150	220
480	20231213	122600	985669450	27150	27150	27150	27150	0
481	20231213	122500	985669450	27150	27150	27150	27150	2
482	20231213	122400	985615150	27150	27150	27150	27150	17
483	20231213	122300	985153600	27150	27150	27150	27150	200
484	20231213	122200	979723600	27150	27200	27200	27150	6
485	20231213	122100	979560450	27200	27200	27200	27200	0
486	20231213	122000	979560450	27200	27150	27200	27150	93
487	20231213	121900	977030950	27200	27200	27200	27200	49
488	20231213	121800	975698150	27200	27200	27200	27200	0
489	20231213	121700	975698150	27200	27200	27200	27200	100
490	20231213	121600	972978150	27150	27150	27150	27150	3
491	20231213	121500	972896700	27150	27150	27150	27150	9
492	20231213	121400	972652350	27150	27150	27150	27150	0
493	20231213	121300	972652350	27150	27150	27150	27150	844
494	20231213	121200	949737750	27100	27100	27100	27100	60
495	20231213	121100	948111750	27100	27100	27100	27100	31
496	20231213	121000	947271650	27100	27150	27150	27100	85
497	20231213	120900	944967900	27150	27150	27150	27150	0
498	20231213	120800	944967900	27150	27150	27150	27150	1
499	20231213	120700	944940750	27150	27150	27150	27150	1
500	20231213	120600	944913600	27100	27100	27100	27100	50
501	20231213	120500	943558600	27100	27150	27150	27100	3
502	20231213	120400	943477250	27150	27150	27150	27150	0
503	20231213	120300	943477250	27150	27100	27150	27100	22
504	20231213	120200	942881000	27100	27100	27100	27100	60
505	20231213	120100	941255000	27100	27100	27100	27100	3
506	20231213	120000	941173700	27100	27100	27100	27100	50
507	20231213	115900	939818700	27150	27150	27150	27150	0
508	20231213	115800	939818700	27150	27150	27150	27150	0
509	20231213	115700	939818700	27150	27150	27150	27150	1
510	20231213	115600	939791550	27100	27100	27100	27100	1
511	20231213	115500	939764450	27100	27100	27100	27100	1
512	20231213	115400	939737350	27100	27100	27100	27100	2
513	20231213	115300	939683150	27050	27050	27050	27050	48
514	20231213	115200	938384750	27050	27050	27050	27050	0
515	20231213	115100	938384750	27050	27100	27100	27050	429
516	20231213	115000	926769850	27150	27150	27150	27150	10
517	20231213	114900	926498350	27150	27150	27150	27150	2
518	20231213	114800	926444050	27150	27150	27150	27150	2
519	20231213	114700	926389750	27100	27050	27100	27050	44
520	20231213	114600	925199150	27050	27050	27050	27050	2
521	20231213	114500	925145050	27050	27050	27050	27050	0
522	20231213	114400	925145050	27050	27050	27050	27050	3
523	20231213	114300	925063900	27050	27050	27050	27050	0
524	20231213	114200	925063900	27050	27050	27050	27050	1
525	20231213	114100	925036850	27050	27050	27050	27050	10
526	20231213	114000	924766350	27100	27100	27100	27100	166
527	20231213	113900	920267750	27100	27100	27100	27100	1
528	20231213	113800	920240650	27100	27100	27100	27100	0
529	20231213	113700	920240650	27100	27100	27100	27100	0
530	20231213	113600	920240650	27100	27100	27100	27100	0
531	20231213	113500	920240650	27100	27100	27100	27100	342
532	20231213	113400	910972450	27100	27100	27100	27100	1
533	20231213	113300	910945350	27300	27300	27300	27300	0
534	20231213	113200	910945350	27300	27150	27300	27150	85
535	20231213	113100	908625150	27100	27100	27100	27100	2
536	20231213	113000	908570950	27150	27150	27150	27150	297
537	20231213	112900	900507400	27200	27200	27200	27200	3
538	20231213	112800	900425800	27200	27200	27200	27200	0
539	20231213	112700	900425800	27200	27200	27200	27200	2
540	20231213	112600	900371400	27150	27150	27150	27150	0
541	20231213	112500	900371400	27150	27150	27150	27150	0
542	20231213	112400	900371400	27150	27150	27150	27150	2
543	20231213	112300	900317100	27150	27200	27200	27150	41
544	20231213	112200	899203900	27100	27100	27100	27100	50
545	20231213	112100	897848900	27100	27100	27100	27100	0
546	20231213	112000	897848900	27100	27150	27150	27100	22
547	20231213	111900	897252600	27100	27300	27300	27100	85
548	20231213	111800	894939000	27300	27250	27300	27250	8
549	20231213	111700	894720750	27250	27250	27250	27250	1
550	20231213	111600	894693500	27300	27300	27300	27300	22
551	20231213	111500	894092900	27300	27300	27300	27300	20
552	20231213	111400	893546900	27300	27300	27300	27300	20
553	20231213	111300	893000900	27250	27250	27250	27250	5
554	20231213	111200	892864650	27200	27150	27200	27150	74
555	20231213	111100	890851900	27150	27150	27150	27150	0
556	20231213	111000	890851900	27150	27150	27150	27150	30
557	20231213	110900	890037400	27150	27250	27250	27150	100
558	20231213	110800	887321200	27250	27250	27250	27250	2
559	20231213	110700	887266700	27250	27250	27250	27250	0
560	20231213	110600	887266700	27250	27250	27250	27250	0
561	20231213	110500	887266700	27250	27250	27250	27250	1
562	20231213	110400	887239450	27250	27250	27250	27250	22
563	20231213	110300	886639950	27250	27250	27250	27250	9
564	20231213	110200	886394700	27250	27250	27250	27250	2
565	20231213	110100	886340200	27300	27300	27300	27300	0
566	20231213	110000	886340200	27300	27150	27300	27150	1631
567	20231213	105900	841923050	27100	27100	27100	27100	0
568	20231213	105800	841923050	27100	27100	27100	27100	590
569	20231213	105700	825934050	27100	27100	27100	27100	11
570	20231213	105600	825635950	27050	27100	27100	27050	52
571	20231213	105500	824229250	27050	27100	27100	27050	11
572	20231213	105400	823931650	27050	27050	27050	27050	0
573	20231213	105300	823931650	27050	27050	27050	27050	0
574	20231213	105200	823931650	27050	27050	27050	27050	20
575	20231213	105100	823390650	27050	27050	27050	27050	30
576	20231213	105000	822579150	27100	27050	27100	27050	27
577	20231213	104900	821847550	27050	27050	27050	27050	40
578	20231213	104800	820765550	27050	27050	27050	27050	1
579	20231213	104700	820738500	27100	27100	27100	27100	0
580	20231213	104600	820738500	27100	27100	27100	27100	1
581	20231213	104500	820711400	27050	27050	27050	27050	0
582	20231213	104400	820711400	27050	27100	27100	27050	75
583	20231213	104300	818681650	27100	27100	27100	27100	0
584	20231213	104200	818681650	27100	27100	27100	27100	338
585	20231213	104100	809521850	27100	27100	27100	27100	175
586	20231213	104000	804779350	27000	27100	27100	27000	105
587	20231213	103900	801941050	27050	27050	27050	27050	1
588	20231213	103800	801914000	27000	27150	27150	27000	809
589	20231213	103700	780028800	27100	27100	27100	27100	25
590	20231213	103600	779351300	27100	27100	27100	27100	50
591	20231213	103500	777996300	27150	27150	27150	27150	5
592	20231213	103400	777860550	27100	27100	27100	27100	65
593	20231213	103300	776099050	27150	27100	27150	27100	236
594	20231213	103200	769703150	27100	27100	27100	27100	30
595	20231213	103100	768890150	27100	27100	27100	27100	1
596	20231213	103000	768863050	27100	27100	27100	27100	0
597	20231213	102900	768863050	27100	27100	27100	27100	0
598	20231213	102800	768863050	27100	27100	27100	27100	300
599	20231213	102700	760733050	27100	27100	27100	27100	44
600	20231213	102600	759540650	27100	27100	27100	27100	0
601	20231213	102500	759540650	27100	27100	27100	27100	0
602	20231213	102400	759540650	27100	27100	27100	27100	1
603	20231213	102300	759513550	27100	27150	27150	27100	810
604	20231213	102200	737561500	27150	27200	27200	27150	11
605	20231213	102100	737262800	27150	27150	27150	27150	337
606	20231213	102000	728113250	27150	27150	27150	27150	75
607	20231213	101900	726077000	27150	27150	27150	27150	1
608	20231213	101800	726049850	27150	27150	27150	27150	0
609	20231213	101700	726049850	27150	27150	27150	27150	171
610	20231213	101600	721407200	27100	27100	27100	27100	39
611	20231213	101500	720350300	27100	27100	27100	27100	11
612	20231213	101400	720052200	27100	27100	27100	27100	14
613	20231213	101300	719672800	27100	27100	27100	27100	63
614	20231213	101200	717965500	27100	27150	27150	27100	763
615	20231213	101100	697251550	27150	27200	27200	27150	45
616	20231213	101000	696027600	27250	27200	27250	27200	52
617	20231213	100900	694613100	27200	27200	27200	27200	0
618	20231213	100800	694613100	27200	27200	27200	27200	0
619	20231213	100700	694613100	27200	27200	27200	27200	15
620	20231213	100600	694205100	27200	27200	27200	27200	12
621	20231213	100500	693878700	27150	27150	27150	27150	73
622	20231213	100400	691896750	27150	27200	27200	27150	602
623	20231213	100300	675551200	27200	27200	27200	27200	187
624	20231213	100200	670464800	27200	27250	27250	27200	653
625	20231213	100100	652702200	27250	27250	27250	27250	0
626	20231213	100000	652702200	27250	27300	27400	27250	569
627	20231213	095900	637170300	27250	27250	27250	27250	8
628	20231213	095800	636952300	27300	27300	27300	27300	0
629	20231213	095700	636952300	27300	27250	27300	27250	34
630	20231213	095600	636025750	27300	27300	27300	27300	0
631	20231213	095500	636025750	27300	27300	27300	27300	0
632	20231213	095400	636025750	27300	27250	27300	27250	418
633	20231213	095300	624615850	27300	27300	27300	27300	0
634	20231213	095200	624615850	27300	27250	27300	27250	10
635	20231213	095100	624343200	27250	27250	27250	27250	33
636	20231213	095000	623443950	27250	27300	27300	27250	215
637	20231213	094900	617575100	27400	27300	27400	27300	709
638	20231213	094800	598196600	27250	27150	27250	27150	573
639	20231213	094700	582584950	27150	27150	27150	27150	1
640	20231213	094600	582557800	27200	27200	27200	27200	0
641	20231213	094500	582557800	27200	27150	27200	27150	282
642	20231213	094400	574891150	27150	27150	27150	27150	22
643	20231213	094300	574293850	27150	27150	27150	27100	391
644	20231213	094200	563678750	27150	27100	27150	27050	206
645	20231213	094100	558087650	27100	27150	27150	27100	2
646	20231213	094000	558033400	27150	27050	27150	27050	97
647	20231213	093900	555408850	27150	27150	27150	27100	300
648	20231213	093800	547277400	27000	27100	27100	27000	2611
649	20231213	093700	476752900	27150	27200	27250	27150	1372
650	20231213	093600	439497500	27200	27150	27200	27150	201
651	20231213	093500	434035300	27200	27200	27200	27200	52
652	20231213	093400	432620900	27150	27150	27150	27150	80
653	20231213	093300	430448900	27150	27200	27200	27150	33
654	20231213	093200	429552300	27200	27150	27200	27150	217
655	20231213	093100	423660250	27150	27150	27150	27150	178
656	20231213	093000	418827550	27150	27200	27200	27150	13
657	20231213	092900	418474050	27250	27200	27250	27200	242
658	20231213	092800	411882900	27150	27200	27200	27150	35
659	20231213	092700	410932600	27200	27200	27200	27200	47
660	20231213	092600	409654200	27200	27200	27200	27200	383
661	20231213	092500	399236600	27250	27200	27250	27200	31
662	20231213	092400	398392900	27250	27250	27250	27250	1
663	20231213	092300	398365650	27200	27150	27200	27150	54
664	20231213	092200	396899400	27150	27250	27250	27150	257
665	20231213	092100	389908800	27250	27250	27250	27250	0
666	20231213	092000	389908800	27250	27250	27250	27200	57
667	20231213	091900	388357300	27250	27200	27250	27200	98
668	20231213	091800	385691250	27250	27300	27400	27250	478
669	20231213	091700	372665500	27400	27400	27400	27400	176
670	20231213	091600	367843100	27450	27450	27450	27400	586
671	20231213	091500	351759200	27400	27450	27450	27400	191
672	20231213	091400	346518050	27450	27400	27450	27400	204
673	20231213	091300	340919600	27450	27400	27500	27400	443
674	20231213	091200	328758650	27400	27200	27400	27100	2501
675	20231213	091100	260600450	27200	27100	27200	27100	198
676	20231213	091000	255234150	27100	27200	27200	27100	19
677	20231213	090900	254718450	27200	27050	27200	27050	469
678	20231213	090800	242020000	27050	26950	27050	26900	2499
679	20231213	090700	174521550	26950	26900	27000	26900	338
680	20231213	090600	165425500	26900	26900	26950	26900	522
681	20231213	090500	151382200	26900	26900	26900	26900	69
682	20231213	090400	149526100	26950	26950	26950	26900	2239
683	20231213	090300	89285300	26950	27000	27000	26950	1143
684	20231213	090200	58474450	27000	27100	27100	27000	330
685	20231213	090100	49552650	27100	27150	27150	27050	650
686	20231213	090000	31933150	27150	27450	27450	27100	1169