KissMeData/248170/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204600	386633850	26800	26800	26800	26800	229
3	20231215	204500	386633850	26800	26800	26800	26800	0
4	20231215	204400	386633850	26800	26800	26800	26800	0
5	20231215	204300	386633850	26800	26800	26800	26800	0
6	20231215	204200	386633850	26800	26800	26800	26800	0
7	20231215	204100	386633850	26800	26800	26800	26800	0
8	20231215	204000	386633850	26800	26800	26800	26800	0
9	20231215	203900	386633850	26800	26800	26800	26800	0
10	20231215	203800	386633850	26800	26800	26800	26800	0
11	20231215	203700	386633850	26800	26800	26800	26800	0
12	20231215	203600	386633850	26800	26800	26800	26800	0
13	20231215	203500	386633850	26800	26800	26800	26800	0
14	20231215	203400	386633850	26800	26800	26800	26800	0
15	20231215	203300	386633850	26800	26800	26800	26800	0
16	20231215	203200	386633850	26800	26800	26800	26800	0
17	20231215	203100	386633850	26800	26800	26800	26800	0
18	20231215	203000	386633850	26800	26800	26800	26800	0
19	20231215	202900	386633850	26800	26800	26800	26800	0
20	20231215	202800	386633850	26800	26800	26800	26800	0
21	20231215	202700	386633850	26800	26800	26800	26800	0
22	20231215	202600	386633850	26800	26800	26800	26800	0
23	20231215	202500	386633850	26800	26800	26800	26800	0
24	20231215	202400	386633850	26800	26800	26800	26800	0
25	20231215	202300	386633850	26800	26800	26800	26800	0
26	20231215	202200	386633850	26800	26800	26800	26800	0
27	20231215	202100	386633850	26800	26800	26800	26800	0
28	20231215	202000	386633850	26800	26800	26800	26800	0
29	20231215	201900	386633850	26800	26800	26800	26800	0
30	20231215	201800	386633850	26800	26800	26800	26800	0
31	20231215	201700	386633850	26800	26800	26800	26800	0
32	20231215	201600	386633850	26800	26800	26800	26800	229
33	20231215	201500	386633850	26800	26800	26800	26800	0
34	20231215	201400	386633850	26800	26800	26800	26800	0
35	20231215	201300	386633850	26800	26800	26800	26800	0
36	20231215	201200	386633850	26800	26800	26800	26800	0
37	20231215	201100	386633850	26800	26800	26800	26800	0
38	20231215	201000	386633850	26800	26800	26800	26800	0
39	20231215	200900	386633850	26800	26800	26800	26800	0
40	20231215	200800	386633850	26800	26800	26800	26800	0
41	20231215	200700	386633850	26800	26800	26800	26800	0
42	20231215	200600	386633850	26800	26800	26800	26800	0
43	20231215	200500	386633850	26800	26800	26800	26800	0
44	20231215	200400	386633850	26800	26800	26800	26800	0
45	20231215	200300	386633850	26800	26800	26800	26800	0
46	20231215	200200	386633850	26800	26800	26800	26800	0
47	20231215	200100	386633850	26800	26800	26800	26800	0
48	20231215	200000	386633850	26800	26800	26800	26800	0
49	20231215	195900	386633850	26800	26800	26800	26800	0
50	20231215	195800	386633850	26800	26800	26800	26800	0
51	20231215	195700	386633850	26800	26800	26800	26800	0
52	20231215	195600	386633850	26800	26800	26800	26800	0
53	20231215	195500	386633850	26800	26800	26800	26800	0
54	20231215	195400	386633850	26800	26800	26800	26800	0
55	20231215	195300	386633850	26800	26800	26800	26800	0
56	20231215	195200	386633850	26800	26800	26800	26800	0
57	20231215	195100	386633850	26800	26800	26800	26800	0
58	20231215	195000	386633850	26800	26800	26800	26800	0
59	20231215	194900	386633850	26800	26800	26800	26800	0
60	20231215	194800	386633850	26800	26800	26800	26800	0
61	20231215	194700	386633850	26800	26800	26800	26800	0
62	20231215	194600	386633850	26800	26800	26800	26800	229
63	20231215	194500	386633850	26800	26800	26800	26800	0
64	20231215	194400	386633850	26800	26800	26800	26800	0
65	20231215	194300	386633850	26800	26800	26800	26800	0
66	20231215	194200	386633850	26800	26800	26800	26800	0
67	20231215	194100	386633850	26800	26800	26800	26800	0
68	20231215	194000	386633850	26800	26800	26800	26800	0
69	20231215	193900	386633850	26800	26800	26800	26800	0
70	20231215	193800	386633850	26800	26800	26800	26800	0
71	20231215	193700	386633850	26800	26800	26800	26800	0
72	20231215	193600	386633850	26800	26800	26800	26800	0
73	20231215	193500	386633850	26800	26800	26800	26800	0
74	20231215	193400	386633850	26800	26800	26800	26800	0
75	20231215	193300	386633850	26800	26800	26800	26800	0
76	20231215	193200	386633850	26800	26800	26800	26800	0
77	20231215	193100	386633850	26800	26800	26800	26800	0
78	20231215	193000	386633850	26800	26800	26800	26800	0
79	20231215	192900	386633850	26800	26800	26800	26800	0
80	20231215	192800	386633850	26800	26800	26800	26800	0
81	20231215	192700	386633850	26800	26800	26800	26800	0
82	20231215	192600	386633850	26800	26800	26800	26800	0
83	20231215	192500	386633850	26800	26800	26800	26800	0
84	20231215	192400	386633850	26800	26800	26800	26800	0
85	20231215	192300	386633850	26800	26800	26800	26800	0
86	20231215	192200	386633850	26800	26800	26800	26800	0
87	20231215	192100	386633850	26800	26800	26800	26800	0
88	20231215	192000	386633850	26800	26800	26800	26800	0
89	20231215	191900	386633850	26800	26800	26800	26800	0
90	20231215	191800	386633850	26800	26800	26800	26800	0
91	20231215	191700	386633850	26800	26800	26800	26800	0
92	20231215	191600	386633850	26800	26800	26800	26800	229
93	20231215	191500	386633850	26800	26800	26800	26800	0
94	20231215	191400	386633850	26800	26800	26800	26800	0
95	20231215	191300	386633850	26800	26800	26800	26800	0
96	20231215	191200	386633850	26800	26800	26800	26800	0
97	20231215	191100	386633850	26800	26800	26800	26800	0
98	20231215	191000	386633850	26800	26800	26800	26800	0
99	20231215	190900	386633850	26800	26800	26800	26800	0
100	20231215	190800	386633850	26800	26800	26800	26800	0
101	20231215	190700	386633850	26800	26800	26800	26800	0
102	20231215	190600	386633850	26800	26800	26800	26800	0
103	20231215	190500	386633850	26800	26800	26800	26800	0
104	20231215	190400	386633850	26800	26800	26800	26800	0
105	20231215	190300	386633850	26800	26800	26800	26800	0
106	20231215	190200	386633850	26800	26800	26800	26800	0
107	20231215	190100	386633850	26800	26800	26800	26800	0
108	20231215	190000	386633850	26800	26800	26800	26800	0
109	20231215	185900	386633850	26800	26800	26800	26800	0
110	20231215	185800	386633850	26800	26800	26800	26800	0
111	20231215	185700	386633850	26800	26800	26800	26800	0
112	20231215	185600	386633850	26800	26800	26800	26800	0
113	20231215	185500	386633850	26800	26800	26800	26800	0
114	20231215	185400	386633850	26800	26800	26800	26800	0
115	20231215	185300	386633850	26800	26800	26800	26800	0
116	20231215	185200	386633850	26800	26800	26800	26800	0
117	20231215	185100	386633850	26800	26800	26800	26800	0
118	20231215	185000	386633850	26800	26800	26800	26800	0
119	20231215	184900	386633850	26800	26800	26800	26800	0
120	20231215	184800	386633850	26800	26800	26800	26800	0
121	20231215	184700	386633850	26800	26800	26800	26800	0
122	20231215	184600	386633850	26800	26800	26800	26800	229
123	20231215	184500	386633850	26800	26800	26800	26800	0
124	20231215	184400	386633850	26800	26800	26800	26800	0
125	20231215	184300	386633850	26800	26800	26800	26800	0
126	20231215	184200	386633850	26800	26800	26800	26800	0
127	20231215	184100	386633850	26800	26800	26800	26800	0
128	20231215	184000	386633850	26800	26800	26800	26800	0
129	20231215	183900	386633850	26800	26800	26800	26800	0
130	20231215	183800	386633850	26800	26800	26800	26800	0
131	20231215	183700	386633850	26800	26800	26800	26800	0
132	20231215	183600	386633850	26800	26800	26800	26800	0
133	20231215	183500	386633850	26800	26800	26800	26800	0
134	20231215	183400	386633850	26800	26800	26800	26800	0
135	20231215	183300	386633850	26800	26800	26800	26800	0
136	20231215	183200	386633850	26800	26800	26800	26800	0
137	20231215	183100	386633850	26800	26800	26800	26800	0
138	20231215	183000	386633850	26800	26800	26800	26800	0
139	20231215	182900	386633850	26800	26800	26800	26800	0
140	20231215	182800	386633850	26800	26800	26800	26800	0
141	20231215	182700	386633850	26800	26800	26800	26800	0
142	20231215	182600	386633850	26800	26800	26800	26800	0
143	20231215	182500	386633850	26800	26800	26800	26800	0
144	20231215	182400	386633850	26800	26800	26800	26800	0
145	20231215	182300	386633850	26800	26800	26800	26800	0
146	20231215	182200	386633850	26800	26800	26800	26800	0
147	20231215	182100	386633850	26800	26800	26800	26800	0
148	20231215	182000	386633850	26800	26800	26800	26800	0
149	20231215	181900	386633850	26800	26800	26800	26800	0
150	20231215	181800	386633850	26800	26800	26800	26800	0
151	20231215	181700	386633850	26800	26800	26800	26800	0
152	20231215	181600	386633850	26800	26800	26800	26800	229
153	20231215	181500	386633850	26800	26800	26800	26800	0
154	20231215	181400	386633850	26800	26800	26800	26800	0
155	20231215	181300	386633850	26800	26800	26800	26800	0
156	20231215	181200	386633850	26800	26800	26800	26800	0
157	20231215	181100	386633850	26800	26800	26800	26800	0
158	20231215	181000	386633850	26800	26800	26800	26800	0
159	20231215	180900	386633850	26800	26800	26800	26800	0
160	20231215	180800	386633850	26800	26800	26800	26800	0
161	20231215	180700	386633850	26800	26800	26800	26800	0
162	20231215	180600	386633850	26800	26800	26800	26800	0
163	20231215	180500	386633850	26800	26800	26800	26800	0
164	20231215	180400	386633850	26800	26800	26800	26800	0
165	20231215	180300	386633850	26800	26800	26800	26800	0
166	20231215	180200	386633850	26800	26800	26800	26800	0
167	20231215	180100	386633850	26800	26800	26800	26800	0
168	20231215	180000	386633850	26800	26800	26800	26800	0
169	20231215	175900	386633850	26800	26800	26800	26800	0
170	20231215	175800	386633850	26800	26800	26800	26800	0
171	20231215	175700	386633850	26800	26800	26800	26800	0
172	20231215	175600	386633850	26800	26800	26800	26800	0
173	20231215	175500	386633850	26800	26800	26800	26800	0
174	20231215	175400	386633850	26800	26800	26800	26800	0
175	20231215	175300	386633850	26800	26800	26800	26800	0
176	20231215	175200	386633850	26800	26800	26800	26800	0
177	20231215	175100	386633850	26800	26800	26800	26800	0
178	20231215	175000	386633850	26800	26800	26800	26800	0
179	20231215	174900	386633850	26800	26800	26800	26800	0
180	20231215	174800	386633850	26800	26800	26800	26800	0
181	20231215	174700	386633850	26800	26800	26800	26800	0
182	20231215	174600	386633850	26800	26800	26800	26800	229
183	20231215	174500	386633850	26800	26800	26800	26800	0
184	20231215	174400	386633850	26800	26800	26800	26800	0
185	20231215	174300	386633850	26800	26800	26800	26800	0
186	20231215	174200	386633850	26800	26800	26800	26800	0
187	20231215	174100	386633850	26800	26800	26800	26800	0
188	20231215	174000	386633850	26800	26800	26800	26800	0
189	20231215	173900	386633850	26800	26800	26800	26800	0
190	20231215	173800	386633850	26800	26800	26800	26800	0
191	20231215	173700	386633850	26800	26800	26800	26800	0
192	20231215	173600	386633850	26800	26800	26800	26800	0
193	20231215	173500	386633850	26800	26800	26800	26800	0
194	20231215	173400	386633850	26800	26800	26800	26800	0
195	20231215	173300	386633850	26800	26800	26800	26800	0
196	20231215	173200	386633850	26800	26800	26800	26800	0
197	20231215	173100	386633850	26800	26800	26800	26800	0
198	20231215	173000	386633850	26800	26800	26800	26800	0
199	20231215	172900	386633850	26800	26800	26800	26800	0
200	20231215	172800	386633850	26800	26800	26800	26800	0
201	20231215	172700	386633850	26800	26800	26800	26800	0
202	20231215	172600	386633850	26800	26800	26800	26800	0
203	20231215	172500	386633850	26800	26800	26800	26800	0
204	20231215	172400	386633850	26800	26800	26800	26800	0
205	20231215	172300	386633850	26800	26800	26800	26800	0
206	20231215	172200	386633850	26800	26800	26800	26800	0
207	20231215	172100	386633850	26800	26800	26800	26800	0
208	20231215	172000	386633850	26800	26800	26800	26800	0
209	20231215	171900	386633850	26800	26800	26800	26800	0
210	20231215	171800	386633850	26800	26800	26800	26800	0
211	20231215	171700	386633850	26800	26800	26800	26800	0
212	20231215	171600	386633850	26800	26800	26800	26800	229
213	20231215	171500	386633850	26800	26800	26800	26800	0
214	20231215	171400	386633850	26800	26800	26800	26800	0
215	20231215	171300	386633850	26800	26800	26800	26800	0
216	20231215	171200	386633850	26800	26800	26800	26800	0
217	20231215	171100	386633850	26800	26800	26800	26800	0
218	20231215	171000	386633850	26800	26800	26800	26800	0
219	20231215	170900	386633850	26800	26800	26800	26800	0
220	20231215	170800	386633850	26800	26800	26800	26800	0
221	20231215	170700	386633850	26800	26800	26800	26800	0
222	20231215	170600	386633850	26800	26800	26800	26800	0
223	20231215	170500	386633850	26800	26800	26800	26800	0
224	20231215	170400	386633850	26800	26800	26800	26800	0
225	20231215	170300	386633850	26800	26800	26800	26800	0
226	20231215	170200	386633850	26800	26800	26800	26800	0
227	20231215	170100	386633850	26800	26800	26800	26800	0
228	20231215	170000	386633850	26800	26800	26800	26800	0
229	20231215	165900	386633850	26800	26800	26800	26800	0
230	20231215	165800	386633850	26800	26800	26800	26800	0
231	20231215	165700	386633850	26800	26800	26800	26800	0
232	20231215	165600	386633850	26800	26800	26800	26800	0
233	20231215	165500	386633850	26800	26800	26800	26800	0
234	20231215	165400	386633850	26800	26800	26800	26800	0
235	20231215	165300	386633850	26800	26800	26800	26800	0
236	20231215	165200	386633850	26800	26800	26800	26800	0
237	20231215	165100	386633850	26800	26800	26800	26800	0
238	20231215	165000	386633850	26800	26800	26800	26800	0
239	20231215	164900	386633850	26800	26800	26800	26800	0
240	20231215	164800	386633850	26800	26800	26800	26800	0
241	20231215	164700	386633850	26800	26800	26800	26800	0
242	20231215	164600	386633850	26800	26800	26800	26800	229
243	20231215	164500	386633850	26800	26800	26800	26800	0
244	20231215	164400	386633850	26800	26800	26800	26800	0
245	20231215	164300	386633850	26800	26800	26800	26800	0
246	20231215	164200	386633850	26800	26800	26800	26800	0
247	20231215	164100	386633850	26800	26800	26800	26800	0
248	20231215	164000	386633850	26800	26800	26800	26800	0
249	20231215	163900	386633850	26800	26800	26800	26800	0
250	20231215	163800	386633850	26800	26800	26800	26800	0
251	20231215	163700	386633850	26800	26800	26800	26800	0
252	20231215	163600	386633850	26800	26800	26800	26800	0
253	20231215	163500	386633850	26800	26800	26800	26800	0
254	20231215	163400	386633850	26800	26800	26800	26800	0
255	20231215	163300	386633850	26800	26800	26800	26800	0
256	20231215	163200	386633850	26800	26800	26800	26800	0
257	20231215	163100	386633850	26800	26800	26800	26800	0
258	20231215	163000	386633850	26800	26800	26800	26800	0
259	20231215	162900	386633850	26800	26800	26800	26800	0
260	20231215	162800	386633850	26800	26800	26800	26800	0
261	20231215	162700	386633850	26800	26800	26800	26800	0
262	20231215	162600	386633850	26800	26800	26800	26800	0
263	20231215	162500	386633850	26800	26800	26800	26800	0
264	20231215	162400	386633850	26800	26800	26800	26800	0
265	20231215	162300	386633850	26800	26800	26800	26800	0
266	20231215	162200	386633850	26800	26800	26800	26800	0
267	20231215	162100	386633850	26800	26800	26800	26800	0
268	20231215	162000	386633850	26800	26800	26800	26800	0
269	20231215	161900	386633850	26800	26800	26800	26800	0
270	20231215	161800	386633850	26800	26800	26800	26800	0
271	20231215	161700	386633850	26800	26800	26800	26800	0
272	20231215	161600	386633850	26800	26800	26800	26800	229
273	20231215	161500	386633850	26800	26800	26800	26800	0
274	20231215	161400	386633850	26800	26800	26800	26800	0
275	20231215	161300	386633850	26800	26800	26800	26800	0
276	20231215	161200	386633850	26800	26800	26800	26800	0
277	20231215	161100	386633850	26800	26800	26800	26800	0
278	20231215	161000	386633850	26800	26800	26800	26800	0
279	20231215	160900	386633850	26800	26800	26800	26800	0
280	20231215	160800	386633850	26800	26800	26800	26800	0
281	20231215	160700	386633850	26800	26800	26800	26800	0
282	20231215	160600	386633850	26800	26800	26800	26800	0
283	20231215	160500	386633850	26800	26800	26800	26800	0
284	20231215	160400	386633850	26800	26800	26800	26800	0
285	20231215	160300	386633850	26800	26800	26800	26800	0
286	20231215	160200	386633850	26800	26800	26800	26800	0
287	20231215	160100	386633850	26800	26800	26800	26800	0
288	20231215	160000	386633850	26800	26800	26800	26800	0
289	20231215	155900	386633850	26800	26800	26800	26800	0
290	20231215	155800	386633850	26800	26800	26800	26800	0
291	20231215	155700	386633850	26800	26800	26800	26800	0
292	20231215	155600	386633850	26800	26800	26800	26800	0
293	20231215	155500	386633850	26800	26800	26800	26800	0
294	20231215	155400	386633850	26800	26800	26800	26800	0
295	20231215	155300	386633850	26800	26800	26800	26800	0
296	20231215	155200	386633850	26800	26800	26800	26800	0
297	20231215	155100	386633850	26800	26800	26800	26800	0
298	20231215	155000	386633850	26800	26800	26800	26800	0
299	20231215	154900	386633850	26800	26800	26800	26800	0
300	20231215	154800	386633850	26800	26800	26800	26800	0
301	20231215	154700	386633850	26800	26800	26800	26800	0
302	20231215	154600	386633850	26800	26800	26800	26800	229
303	20231215	154500	386633850	26800	26800	26800	26800	0
304	20231215	154400	386633850	26800	26800	26800	26800	0
305	20231215	154300	386633850	26800	26800	26800	26800	0
306	20231215	154200	386633850	26800	26800	26800	26800	0
307	20231215	154100	386633850	26800	26800	26800	26800	0
308	20231215	154000	386633850	26800	26800	26800	26800	0
309	20231215	153900	386633850	26800	26800	26800	26800	0
310	20231215	153800	386633850	26800	26800	26800	26800	0
311	20231215	153700	386633850	26800	26800	26800	26800	0
312	20231215	153600	386633850	26800	26800	26800	26800	0
313	20231215	153500	386633850	26800	26800	26800	26800	0
314	20231215	153400	386633850	26800	26800	26800	26800	0
315	20231215	153300	386633850	26800	26800	26800	26800	0
316	20231215	153200	386633850	26800	26800	26800	26800	0
317	20231215	153100	386633850	26800	26800	26800	26800	0
318	20231215	153000	386633850	26800	26800	26800	26800	229
319	20231215	152900	380496650	26800	26800	26800	26800	0
320	20231215	152800	380496650	26800	26800	26800	26800	0
321	20231215	152700	380496650	26800	26800	26800	26800	0
322	20231215	152600	380496650	26800	26800	26800	26800	0
323	20231215	152500	380496650	26800	26800	26800	26800	0
324	20231215	152400	380496650	26800	26800	26800	26800	0
325	20231215	152300	380496650	26800	26800	26800	26800	0
326	20231215	152200	380496650	26800	26800	26800	26800	0
327	20231215	152100	380496650	26800	26800	26800	26800	0
328	20231215	152000	380496650	26800	26800	26800	26800	0
329	20231215	151900	380496650	26800	26800	26800	26800	1
330	20231215	151800	380469850	26800	26700	26800	26700	52
331	20231215	151700	379081250	26800	26800	26800	26800	5
332	20231215	151600	378947250	26650	26750	26750	26650	1300
333	20231215	151500	344217550	26800	26800	26800	26800	3
334	20231215	151400	344137150	26800	26800	26800	26800	25
335	20231215	151300	343467150	26750	26800	26800	26750	9
336	20231215	151200	343226250	26750	26750	26750	26750	0
337	20231215	151100	343226250	26750	26750	26750	26750	40
338	20231215	151000	342156250	26700	26700	26700	26700	1
339	20231215	150900	342129550	26700	26800	26800	26700	1337
340	20231215	150800	306418650	26700	26750	26750	26700	500
341	20231215	150700	293065450	26700	26700	26700	26700	0
342	20231215	150600	293065450	26700	26700	26700	26700	0
343	20231215	150500	293065450	26700	26700	26700	26700	0
344	20231215	150400	293065450	26700	26850	26850	26700	201
345	20231215	150300	287681800	26850	26850	26850	26850	43
346	20231215	150200	286527250	26750	26750	26750	26750	0
347	20231215	150100	286527250	26750	26750	26750	26750	222
348	20231215	150000	280588750	26750	26750	26750	26750	1
349	20231215	145900	280562000	26700	26750	26750	26700	321
350	20231215	145800	271988700	26750	26750	26750	26750	6
351	20231215	145700	271828200	26750	26850	26850	26750	467
352	20231215	145600	259332000	26850	26800	26850	26800	403
353	20231215	145500	248531450	26850	26850	26850	26850	0
354	20231215	145400	248531450	26850	26850	26850	26850	0
355	20231215	145300	248531450	26850	26850	26850	26850	0
356	20231215	145200	248531450	26850	26850	26850	26850	0
357	20231215	145100	248531450	26850	26850	26850	26850	4
358	20231215	145000	248424050	26850	26850	26850	26850	1
359	20231215	144900	248397200	26850	26850	26850	26850	0
360	20231215	144800	248397200	26850	26850	26850	26850	0
361	20231215	144700	248397200	26850	26850	26850	26850	0
362	20231215	144600	248397200	26850	26800	26850	26800	187
363	20231215	144500	243378750	26850	26850	26850	26850	100
364	20231215	144400	240693750	26850	26850	26850	26850	0
365	20231215	144300	240693750	26850	26850	26850	26850	0
366	20231215	144200	240693750	26850	26850	26850	26850	10
367	20231215	144100	240425250	26800	26800	26800	26800	0
368	20231215	144000	240425250	26800	26800	26800	26800	2
369	20231215	143900	240371650	26800	26800	26800	26800	2
370	20231215	143800	240318050	26800	26800	26800	26800	0
371	20231215	143700	240318050	26800	26800	26800	26800	0
372	20231215	143600	240318050	26800	26850	26850	26800	85
373	20231215	143500	238037300	26800	26800	26800	26800	0
374	20231215	143400	238037300	26800	26800	26800	26800	2
375	20231215	143300	237983700	26800	26800	26800	26800	0
376	20231215	143200	237983700	26800	26750	26800	26750	67
377	20231215	143100	236189950	26800	26800	26800	26800	0
378	20231215	143000	236189950	26800	26750	26800	26750	27
379	20231215	142900	235467600	26800	26800	26800	26800	25
380	20231215	142800	234797600	26700	26700	26700	26700	25
381	20231215	142700	234130100	26750	26750	26800	26700	569
382	20231215	142600	218908300	26750	26750	26750	26750	0
383	20231215	142500	218908300	26750	26800	26800	26750	74
384	20231215	142400	216928300	26800	26800	26800	26800	25
385	20231215	142300	216258300	26800	26800	26800	26800	25
386	20231215	142200	215588300	26900	26900	26900	26900	1
387	20231215	142100	215561400	26850	26850	26850	26850	1
388	20231215	142000	215534550	26800	26800	26800	26800	50
389	20231215	141900	214194550	26850	26750	26850	26750	28
390	20231215	141800	213445300	26800	26800	26800	26750	57
391	20231215	141700	211919650	26800	26750	26800	26750	77
392	20231215	141600	209857400	26800	26800	26800	26800	10
393	20231215	141500	209589400	26800	26800	26800	26800	56
394	20231215	141400	208088600	26800	26800	26800	26800	64
395	20231215	141300	206373400	26800	26850	26850	26800	35
396	20231215	141200	205434900	26800	26800	26800	26800	26
397	20231215	141100	204738100	26800	26800	26800	26800	50
398	20231215	141000	203398100	26800	26800	26800	26800	25
399	20231215	140900	202728100	26800	26800	26800	26800	25
400	20231215	140800	202058100	26800	26800	26800	26800	25
401	20231215	140700	201388100	26800	26800	26800	26800	175
402	20231215	140600	196698100	26800	26800	26800	26800	25
403	20231215	140500	196028100	26800	26800	26800	26800	50
404	20231215	140400	194688100	26800	26800	26800	26800	25
405	20231215	140300	194018100	26800	26800	26800	26800	25
406	20231215	140200	193348100	26800	26800	26800	26800	50
407	20231215	140100	192008100	26850	26850	26850	26850	0
408	20231215	140000	192008100	26850	26850	26850	26850	198
409	20231215	135900	186691800	26850	26850	26850	26850	75
410	20231215	135800	184678050	26850	26850	26850	26850	25
411	20231215	135700	184006800	26850	26850	26850	26850	27
412	20231215	135600	183281850	26850	26850	26850	26850	25
413	20231215	135500	182610600	26900	26900	26900	26900	1
414	20231215	135400	182583700	26900	26900	26900	26900	67
415	20231215	135300	180781400	26900	26900	26900	26900	34
416	20231215	135200	179866800	26900	26900	26900	26900	0
417	20231215	135100	179866800	26900	26900	26900	26900	0
418	20231215	135000	179866800	26900	26900	26900	26900	0
419	20231215	134900	179866800	26900	26900	26900	26900	0
420	20231215	134800	179866800	26900	26900	26900	26900	0
421	20231215	134700	179866800	26900	26900	26900	26900	0
422	20231215	134600	179866800	26900	26900	26900	26900	9
423	20231215	134500	179624700	26900	26900	26900	26900	0
424	20231215	134400	179624700	26900	26900	26900	26900	0
425	20231215	134300	179624700	26900	26900	26900	26900	1
426	20231215	134200	179597800	26900	26900	26900	26900	0
427	20231215	134100	179597800	26900	26900	26900	26900	0
428	20231215	134000	179597800	26900	26900	26900	26900	0
429	20231215	133900	179597800	26900	26900	26900	26900	118
430	20231215	133800	176423600	26900	26900	26900	26900	0
431	20231215	133700	176423600	26900	26900	26900	26900	4
432	20231215	133600	176316000	26900	26900	26900	26900	0
433	20231215	133500	176316000	26900	26900	26900	26900	0
434	20231215	133400	176316000	26900	26900	26900	26900	190
435	20231215	133300	171205000	26850	26850	26850	26850	0
436	20231215	133200	171205000	26850	26850	26850	26850	112
437	20231215	133100	168197800	26850	26850	26850	26850	229
438	20231215	133000	162049150	26850	26850	26850	26850	0
439	20231215	132900	162049150	26850	26850	26850	26850	0
440	20231215	132800	162049150	26850	26850	26850	26850	0
441	20231215	132700	162049150	26850	26850	26850	26850	0
442	20231215	132600	162049150	26850	26850	26850	26850	260
443	20231215	132500	155068150	26900	26900	26900	26900	0
444	20231215	132400	155068150	26900	26900	26900	26900	11
445	20231215	132300	154772250	26900	26900	26900	26900	186
446	20231215	132200	149768850	26900	26900	26900	26900	3
447	20231215	132100	149688150	26900	26900	26900	26900	0
448	20231215	132000	149688150	26900	26900	26900	26900	0
449	20231215	131900	149688150	26900	26950	26950	26900	89
450	20231215	131800	147293950	27000	27000	27000	27000	0
451	20231215	131700	147293950	27000	27000	27000	27000	0
452	20231215	131600	147293950	27000	27000	27000	27000	123
453	20231215	131500	143972950	27000	27000	27000	27000	0
454	20231215	131400	143972950	27000	27000	27000	27000	0
455	20231215	131300	143972950	27000	27000	27000	27000	50
456	20231215	131200	142622950	27000	27000	27000	27000	0
457	20231215	131100	142622950	27000	27000	27000	27000	90
458	20231215	131000	140192950	27000	27000	27000	27000	0
459	20231215	130900	140192950	27000	27000	27000	27000	0
460	20231215	130800	140192950	27000	27000	27000	27000	0
461	20231215	130700	140192950	27000	27000	27000	27000	0
462	20231215	130600	140192950	27000	27000	27000	27000	0
463	20231215	130500	140192950	27000	27000	27000	27000	0
464	20231215	130400	140192950	27000	27000	27000	27000	0
465	20231215	130300	140192950	27000	27000	27000	27000	0
466	20231215	130200	140192950	27000	27000	27000	27000	0
467	20231215	130100	140192950	27000	27000	27000	27000	0
468	20231215	130000	140192950	27000	27000	27000	27000	10
469	20231215	125900	139922950	27050	27050	27050	27050	38
470	20231215	125800	138895050	27000	27000	27000	27000	0
471	20231215	125700	138895050	27000	27000	27000	27000	0
472	20231215	125600	138895050	27000	27000	27000	27000	0
473	20231215	125500	138895050	27000	27000	27000	27000	0
474	20231215	125400	138895050	27000	27050	27050	27000	4
475	20231215	125300	138787000	27050	27050	27050	27050	0
476	20231215	125200	138787000	27050	27050	27050	27050	1
477	20231215	125100	138759950	26900	26900	26900	26900	0
478	20231215	125000	138759950	26900	26900	26900	26900	0
479	20231215	124900	138759950	26900	26900	26900	26900	0
480	20231215	124800	138759950	26900	26900	26900	26900	0
481	20231215	124700	138759950	26900	26900	26900	26900	0
482	20231215	124600	138759950	26900	26900	26900	26900	0
483	20231215	124500	138759950	26900	26900	26900	26900	0
484	20231215	124400	138759950	26900	26900	26900	26900	0
485	20231215	124300	138759950	26900	26900	26900	26900	0
486	20231215	124200	138759950	26900	26900	26900	26900	0
487	20231215	124100	138759950	26900	26900	26900	26900	0
488	20231215	124000	138759950	26900	26900	26900	26900	0
489	20231215	123900	138759950	26900	26950	26950	26900	100
490	20231215	123800	136069900	26950	26950	26950	26950	0
491	20231215	123700	136069900	26950	26950	26950	26950	101
492	20231215	123600	133347950	27000	27000	27000	27000	0
493	20231215	123500	133347950	27000	27000	27000	27000	0
494	20231215	123400	133347950	27000	27000	27000	27000	108
495	20231215	123300	130431950	27050	27050	27050	27050	0
496	20231215	123200	130431950	27050	27050	27050	27050	0
497	20231215	123100	130431950	27050	27050	27050	27050	0
498	20231215	123000	130431950	27050	27050	27050	27050	0
499	20231215	122900	130431950	27050	27050	27050	27050	2
500	20231215	122800	130377850	26950	26950	26950	26950	0
501	20231215	122700	130377850	26950	26950	26950	26950	140
502	20231215	122600	126604850	27000	27000	27000	27000	1
503	20231215	122500	126577850	27000	27000	27000	27000	0
504	20231215	122400	126577850	27000	27000	27000	27000	0
505	20231215	122300	126577850	27000	27000	27000	27000	0
506	20231215	122200	126577850	27000	27000	27000	27000	1
507	20231215	122100	126550850	27000	27000	27000	27000	0
508	20231215	122000	126550850	27000	27000	27000	27000	0
509	20231215	121900	126550850	27000	27000	27000	27000	56
510	20231215	121800	125038850	27100	27100	27100	27100	0
511	20231215	121700	125038850	27100	27100	27100	27100	0
512	20231215	121600	125038850	27100	27100	27100	27100	100
513	20231215	121500	122328850	27100	27100	27100	27100	10
514	20231215	121400	122057850	27100	27100	27100	27100	2
515	20231215	121300	122003650	27100	27100	27100	27100	20
516	20231215	121200	121461650	27100	27100	27100	27100	0
517	20231215	121100	121461650	27100	27100	27100	27100	0
518	20231215	121000	121461650	27100	27100	27100	27100	0
519	20231215	120900	121461650	27100	27100	27100	27100	0
520	20231215	120800	121461650	27100	27100	27100	27100	0
521	20231215	120700	121461650	27100	27100	27100	27100	0
522	20231215	120600	121461650	27100	27100	27100	27100	0
523	20231215	120500	121461650	27100	27100	27100	27100	3
524	20231215	120400	121380350	26950	26950	26950	26950	0
525	20231215	120300	121380350	26950	26950	26950	26950	0
526	20231215	120200	121380350	26950	26950	26950	26950	0
527	20231215	120100	121380350	26950	26950	26950	26950	0
528	20231215	120000	121380350	26950	26950	26950	26950	10
529	20231215	115900	121110850	26950	26950	26950	26950	0
530	20231215	115800	121110850	26950	26950	26950	26950	0
531	20231215	115700	121110850	26950	26950	26950	26950	0
532	20231215	115600	121110850	26950	26950	26950	26950	0
533	20231215	115500	121110850	26950	26950	26950	26950	3
534	20231215	115400	121030000	26950	26950	26950	26950	0
535	20231215	115300	121030000	26950	26950	26950	26950	8
536	20231215	115200	120814400	26950	26950	26950	26950	0
537	20231215	115100	120814400	26950	26950	26950	26950	0
538	20231215	115000	120814400	26950	26950	26950	26950	0
539	20231215	114900	120814400	26950	26950	26950	26950	0
540	20231215	114800	120814400	26950	26950	26950	26950	0
541	20231215	114700	120814400	26950	26950	26950	26950	0
542	20231215	114600	120814400	26950	26950	26950	26950	0
543	20231215	114500	120814400	26950	27050	27100	26950	501
544	20231215	114400	107238300	26950	26950	26950	26950	0
545	20231215	114300	107238300	26950	26950	26950	26950	0
546	20231215	114200	107238300	26950	26950	26950	26950	0
547	20231215	114100	107238300	26950	26950	26950	26950	0
548	20231215	114000	107238300	26950	26950	26950	26950	0
549	20231215	113900	107238300	26950	26950	26950	26950	1
550	20231215	113800	107211350	26950	26950	26950	26950	0
551	20231215	113700	107211350	26950	26950	26950	26950	0
552	20231215	113600	107211350	26950	26950	26950	26950	219
553	20231215	113500	101309300	27000	27000	27000	27000	253
554	20231215	113400	94478300	27000	27100	27100	27000	4
555	20231215	113300	94370200	27050	27050	27050	27050	0
556	20231215	113200	94370200	27050	27050	27050	27050	3
557	20231215	113100	94289050	27050	27050	27050	27050	0
558	20231215	113000	94289050	27050	27050	27050	27050	0
559	20231215	112900	94289050	27050	27050	27050	27050	0
560	20231215	112800	94289050	27050	27050	27050	27050	0
561	20231215	112700	94289050	27050	27050	27050	27050	0
562	20231215	112600	94289050	27050	27050	27050	27050	0
563	20231215	112500	94289050	27050	27050	27050	27050	10
564	20231215	112400	94018550	27100	27100	27100	27100	0
565	20231215	112300	94018550	27100	27100	27100	27100	1
566	20231215	112200	93991450	27100	27100	27100	27100	0
567	20231215	112100	93991450	27100	27100	27100	27100	0
568	20231215	112000	93991450	27100	27100	27100	27100	0
569	20231215	111900	93991450	27100	27100	27100	27100	0
570	20231215	111800	93991450	27100	27100	27100	27100	0
571	20231215	111700	93991450	27100	27100	27100	27100	0
572	20231215	111600	93991450	27100	27100	27100	27100	1
573	20231215	111500	93964350	27000	27000	27000	27000	0
574	20231215	111400	93964350	27000	27000	27000	27000	0
575	20231215	111300	93964350	27000	27000	27000	27000	0
576	20231215	111200	93964350	27000	27000	27000	27000	4
577	20231215	111100	93856350	27100	27100	27100	27100	4
578	20231215	111000	93747950	27100	27100	27100	27100	0
579	20231215	110900	93747950	27100	27100	27100	27100	0
580	20231215	110800	93747950	27100	27100	27100	27100	0
581	20231215	110700	93747950	27100	27100	27100	27100	0
582	20231215	110600	93747950	27100	27100	27100	27100	0
583	20231215	110500	93747950	27100	27100	27100	27100	0
584	20231215	110400	93747950	27100	27100	27100	27100	0
585	20231215	110300	93747950	27100	27100	27100	27100	1
586	20231215	110200	93720850	27000	27000	27000	27000	1
587	20231215	110100	93693850	27050	27050	27050	27050	0
588	20231215	110000	93693850	27050	27050	27050	27050	0
589	20231215	105900	93693850	27050	27050	27050	27050	0
590	20231215	105800	93693850	27050	27100	27100	27050	5
591	20231215	105700	93558450	27100	27000	27100	27000	6
592	20231215	105600	93395950	27000	27000	27000	27000	0
593	20231215	105500	93395950	27000	27050	27050	27000	101
594	20231215	105400	90663950	27000	27000	27000	27000	0
595	20231215	105300	90663950	27000	27000	27000	27000	0
596	20231215	105200	90663950	27000	27000	27000	27000	0
597	20231215	105100	90663950	27000	27000	27000	27000	0
598	20231215	105000	90663950	27000	27050	27050	27000	339
599	20231215	104900	81510850	27050	27050	27050	27050	0
600	20231215	104800	81510850	27050	27050	27050	27050	0
601	20231215	104700	81510850	27050	27050	27050	27050	0
602	20231215	104600	81510850	27050	27050	27050	27050	0
603	20231215	104500	81510850	27050	27050	27050	27050	0
604	20231215	104400	81510850	27050	27050	27050	27050	0
605	20231215	104300	81510850	27050	27050	27050	27050	0
606	20231215	104200	81510850	27050	27050	27050	27050	38
607	20231215	104100	80482950	27050	27050	27050	27050	0
608	20231215	104000	80482950	27050	27050	27050	27050	0
609	20231215	103900	80482950	27050	27050	27050	27050	0
610	20231215	103800	80482950	27050	27050	27050	27050	1
611	20231215	103700	80455900	27050	27050	27050	27050	0
612	20231215	103600	80455900	27050	27050	27050	27050	0
613	20231215	103500	80455900	27050	27050	27050	27050	0
614	20231215	103400	80455900	27050	27050	27050	27050	23
615	20231215	103300	79833750	27100	27100	27100	27100	2
616	20231215	103200	79779550	27100	27100	27100	27100	0
617	20231215	103100	79779550	27100	27100	27100	27100	0
618	20231215	103000	79779550	27100	27100	27100	27100	0
619	20231215	102900	79779550	27100	27100	27100	27100	0
620	20231215	102800	79779550	27100	27100	27100	27100	1
621	20231215	102700	79752450	27050	27050	27050	27050	0
622	20231215	102600	79752450	27050	27050	27050	27050	0
623	20231215	102500	79752450	27050	27050	27050	27000	3
624	20231215	102400	79671350	27050	27050	27050	27050	107
625	20231215	102300	76777000	27050	27050	27050	27050	3
626	20231215	102200	76695850	27100	27100	27100	27100	0
627	20231215	102100	76695850	27100	27100	27100	27100	0
628	20231215	102000	76695850	27100	27100	27100	27100	0
629	20231215	101900	76695850	27100	27100	27100	27100	0
630	20231215	101800	76695850	27100	27100	27100	27100	0
631	20231215	101700	76695850	27100	27100	27100	27100	1
632	20231215	101600	76668750	27100	27100	27100	27100	2
633	20231215	101500	76614550	27150	27150	27150	27150	0
634	20231215	101400	76614550	27150	27100	27150	27100	10
635	20231215	101300	76343300	27100	27100	27100	27100	0
636	20231215	101200	76343300	27100	27100	27100	27100	0
637	20231215	101100	76343300	27100	27100	27100	27100	3
638	20231215	101000	76262000	27100	27100	27100	27100	51
639	20231215	100900	74879900	27100	27100	27100	27100	0
640	20231215	100800	74879900	27100	27100	27100	27100	0
641	20231215	100700	74879900	27100	27100	27100	27100	37
642	20231215	100600	73877200	27000	27000	27000	27000	0
643	20231215	100500	73877200	27000	27000	27000	27000	2
644	20231215	100400	73823200	27100	27100	27100	27100	0
645	20231215	100300	73823200	27100	27100	27100	27100	0
646	20231215	100200	73823200	27100	27100	27100	27100	0
647	20231215	100100	73823200	27100	27100	27100	27100	0
648	20231215	100000	73823200	27100	27100	27100	27100	1
649	20231215	095900	73796100	27100	27100	27100	27100	0
650	20231215	095800	73796100	27100	27100	27100	27100	44
651	20231215	095700	72603700	27100	27100	27100	27100	0
652	20231215	095600	72603700	27100	27100	27100	27100	0
653	20231215	095500	72603700	27100	27100	27100	27100	0
654	20231215	095400	72603700	27100	27100	27100	27100	0
655	20231215	095300	72603700	27100	27100	27100	27100	0
656	20231215	095200	72603700	27100	27100	27100	27100	4
657	20231215	095100	72495300	27100	27100	27100	27100	9
658	20231215	095000	72251400	27100	27100	27100	27100	0
659	20231215	094900	72251400	27100	27100	27100	27100	37
660	20231215	094800	71248700	27050	27050	27050	27050	47
661	20231215	094700	69977350	27050	27050	27050	27050	0
662	20231215	094600	69977350	27050	27050	27050	27050	0
663	20231215	094500	69977350	27050	27100	27100	27050	175
664	20231215	094400	65238600	27100	27100	27100	27100	0
665	20231215	094300	65238600	27100	27100	27100	27100	49
666	20231215	094200	63910700	27100	27100	27100	27100	40
667	20231215	094100	62826700	27100	27100	27100	27100	0
668	20231215	094000	62826700	27100	27100	27100	27100	0
669	20231215	093900	62826700	27100	27100	27100	27100	0
670	20231215	093800	62826700	27100	27100	27100	27100	28
671	20231215	093700	62067900	27100	27100	27100	27100	0
672	20231215	093600	62067900	27100	27100	27100	27100	9
673	20231215	093500	61824000	27100	27150	27150	27100	4
674	20231215	093400	61715550	27100	27100	27100	27100	0
675	20231215	093300	61715550	27100	27100	27100	27100	98
676	20231215	093200	59059750	27100	27150	27150	27100	112
677	20231215	093100	56024500	27150	27200	27200	27150	35
678	20231215	093000	55073750	27200	27150	27200	27150	36
679	20231215	092900	54094600	27150	27100	27150	27100	27
680	20231215	092800	53361700	27100	27050	27100	27050	304
681	20231215	092700	45137500	27000	27000	27000	27000	0
682	20231215	092600	45137500	27000	27000	27000	27000	0
683	20231215	092500	45137500	27000	27000	27000	27000	4
684	20231215	092400	45029500	27050	27000	27050	27000	11
685	20231215	092300	44732150	27000	27000	27000	27000	20
686	20231215	092200	44192150	27000	27000	27000	27000	114
687	20231215	092100	41114150	26950	26950	26950	26950	0
688	20231215	092000	41114150	26950	26950	26950	26950	0
689	20231215	091900	41114150	26950	26950	26950	26950	0
690	20231215	091800	41114150	26950	26950	26950	26950	0
691	20231215	091700	41114150	26950	27050	27050	26950	14
692	20231215	091600	40735850	27100	27100	27100	27100	0
693	20231215	091500	40735850	27100	27100	27100	27100	147
694	20231215	091400	36752150	27100	27100	27100	27100	54
695	20231215	091300	35288750	27050	27050	27050	27050	0
696	20231215	091200	35288750	27050	27100	27100	27050	50
697	20231215	091100	33936200	27050	27000	27050	27000	953
698	20231215	091000	8158500	27000	27000	27000	27000	5
699	20231215	090900	8023500	26850	26850	26850	26850	64
700	20231215	090800	6305100	27050	27050	27050	27050	0
701	20231215	090700	6305100	27050	27050	27050	27050	10
702	20231215	090600	6034600	27050	26850	27050	26850	33
703	20231215	090500	5148350	26850	26850	26850	26850	20
704	20231215	090400	4611350	26850	26850	26850	26850	0
705	20231215	090300	4611350	26850	26850	26850	26850	0
706	20231215	090200	4611350	26850	26850	26850	26850	0
707	20231215	090100	4611350	26850	26850	26850	26850	10
708	20231215	090000	4342850	27050	26800	27050	26800	161