KissMeData/251970/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204600	421602200	25650	25650	25650	25650	257
3	20231208	204500	421602200	25650	25650	25650	25650	0
4	20231208	204400	421602200	25650	25650	25650	25650	0
5	20231208	204300	421602200	25650	25650	25650	25650	0
6	20231208	204200	421602200	25650	25650	25650	25650	0
7	20231208	204100	421602200	25650	25650	25650	25650	0
8	20231208	204000	421602200	25650	25650	25650	25650	0
9	20231208	203900	421602200	25650	25650	25650	25650	0
10	20231208	203800	421602200	25650	25650	25650	25650	0
11	20231208	203700	421602200	25650	25650	25650	25650	0
12	20231208	203600	421602200	25650	25650	25650	25650	0
13	20231208	203500	421602200	25650	25650	25650	25650	0
14	20231208	203400	421602200	25650	25650	25650	25650	0
15	20231208	203300	421602200	25650	25650	25650	25650	0
16	20231208	203200	421602200	25650	25650	25650	25650	0
17	20231208	203100	421602200	25650	25650	25650	25650	0
18	20231208	203000	421602200	25650	25650	25650	25650	0
19	20231208	202900	421602200	25650	25650	25650	25650	0
20	20231208	202800	421602200	25650	25650	25650	25650	0
21	20231208	202700	421602200	25650	25650	25650	25650	0
22	20231208	202600	421602200	25650	25650	25650	25650	0
23	20231208	202500	421602200	25650	25650	25650	25650	0
24	20231208	202400	421602200	25650	25650	25650	25650	0
25	20231208	202300	421602200	25650	25650	25650	25650	0
26	20231208	202200	421602200	25650	25650	25650	25650	0
27	20231208	202100	421602200	25650	25650	25650	25650	0
28	20231208	202000	421602200	25650	25650	25650	25650	0
29	20231208	201900	421602200	25650	25650	25650	25650	0
30	20231208	201800	421602200	25650	25650	25650	25650	0
31	20231208	201700	421602200	25650	25650	25650	25650	0
32	20231208	201600	421602200	25650	25650	25650	25650	257
33	20231208	201500	421602200	25650	25650	25650	25650	0
34	20231208	201400	421602200	25650	25650	25650	25650	0
35	20231208	201300	421602200	25650	25650	25650	25650	0
36	20231208	201200	421602200	25650	25650	25650	25650	0
37	20231208	201100	421602200	25650	25650	25650	25650	0
38	20231208	201000	421602200	25650	25650	25650	25650	0
39	20231208	200900	421602200	25650	25650	25650	25650	0
40	20231208	200800	421602200	25650	25650	25650	25650	0
41	20231208	200700	421602200	25650	25650	25650	25650	0
42	20231208	200600	421602200	25650	25650	25650	25650	0
43	20231208	200500	421602200	25650	25650	25650	25650	0
44	20231208	200400	421602200	25650	25650	25650	25650	0
45	20231208	200300	421602200	25650	25650	25650	25650	0
46	20231208	200200	421602200	25650	25650	25650	25650	0
47	20231208	200100	421602200	25650	25650	25650	25650	0
48	20231208	200000	421602200	25650	25650	25650	25650	0
49	20231208	195900	421602200	25650	25650	25650	25650	0
50	20231208	195800	421602200	25650	25650	25650	25650	0
51	20231208	195700	421602200	25650	25650	25650	25650	0
52	20231208	195600	421602200	25650	25650	25650	25650	0
53	20231208	195500	421602200	25650	25650	25650	25650	0
54	20231208	195400	421602200	25650	25650	25650	25650	0
55	20231208	195300	421602200	25650	25650	25650	25650	0
56	20231208	195200	421602200	25650	25650	25650	25650	0
57	20231208	195100	421602200	25650	25650	25650	25650	0
58	20231208	195000	421602200	25650	25650	25650	25650	0
59	20231208	194900	421602200	25650	25650	25650	25650	0
60	20231208	194800	421602200	25650	25650	25650	25650	0
61	20231208	194700	421602200	25650	25650	25650	25650	0
62	20231208	194600	421602200	25650	25650	25650	25650	257
63	20231208	194500	421602200	25650	25650	25650	25650	0
64	20231208	194400	421602200	25650	25650	25650	25650	0
65	20231208	194300	421602200	25650	25650	25650	25650	0
66	20231208	194200	421602200	25650	25650	25650	25650	0
67	20231208	194100	421602200	25650	25650	25650	25650	0
68	20231208	194000	421602200	25650	25650	25650	25650	0
69	20231208	193900	421602200	25650	25650	25650	25650	0
70	20231208	193800	421602200	25650	25650	25650	25650	0
71	20231208	193700	421602200	25650	25650	25650	25650	0
72	20231208	193600	421602200	25650	25650	25650	25650	0
73	20231208	193500	421602200	25650	25650	25650	25650	0
74	20231208	193400	421602200	25650	25650	25650	25650	0
75	20231208	193300	421602200	25650	25650	25650	25650	0
76	20231208	193200	421602200	25650	25650	25650	25650	0
77	20231208	193100	421602200	25650	25650	25650	25650	0
78	20231208	193000	421602200	25650	25650	25650	25650	0
79	20231208	192900	421602200	25650	25650	25650	25650	0
80	20231208	192800	421602200	25650	25650	25650	25650	0
81	20231208	192700	421602200	25650	25650	25650	25650	0
82	20231208	192600	421602200	25650	25650	25650	25650	0
83	20231208	192500	421602200	25650	25650	25650	25650	0
84	20231208	192400	421602200	25650	25650	25650	25650	0
85	20231208	192300	421602200	25650	25650	25650	25650	0
86	20231208	192200	421602200	25650	25650	25650	25650	0
87	20231208	192100	421602200	25650	25650	25650	25650	0
88	20231208	192000	421602200	25650	25650	25650	25650	0
89	20231208	191900	421602200	25650	25650	25650	25650	0
90	20231208	191800	421602200	25650	25650	25650	25650	0
91	20231208	191700	421602200	25650	25650	25650	25650	0
92	20231208	191600	421602200	25650	25650	25650	25650	257
93	20231208	191500	421602200	25650	25650	25650	25650	0
94	20231208	191400	421602200	25650	25650	25650	25650	0
95	20231208	191300	421602200	25650	25650	25650	25650	0
96	20231208	191200	421602200	25650	25650	25650	25650	0
97	20231208	191100	421602200	25650	25650	25650	25650	0
98	20231208	191000	421602200	25650	25650	25650	25650	0
99	20231208	190900	421602200	25650	25650	25650	25650	0
100	20231208	190800	421602200	25650	25650	25650	25650	0
101	20231208	190700	421602200	25650	25650	25650	25650	0
102	20231208	190600	421602200	25650	25650	25650	25650	0
103	20231208	190500	421602200	25650	25650	25650	25650	0
104	20231208	190400	421602200	25650	25650	25650	25650	0
105	20231208	190300	421602200	25650	25650	25650	25650	0
106	20231208	190200	421602200	25650	25650	25650	25650	0
107	20231208	190100	421602200	25650	25650	25650	25650	0
108	20231208	190000	421602200	25650	25650	25650	25650	0
109	20231208	185900	421602200	25650	25650	25650	25650	0
110	20231208	185800	421602200	25650	25650	25650	25650	0
111	20231208	185700	421602200	25650	25650	25650	25650	0
112	20231208	185600	421602200	25650	25650	25650	25650	0
113	20231208	185500	421602200	25650	25650	25650	25650	0
114	20231208	185400	421602200	25650	25650	25650	25650	0
115	20231208	185300	421602200	25650	25650	25650	25650	0
116	20231208	185200	421602200	25650	25650	25650	25650	0
117	20231208	185100	421602200	25650	25650	25650	25650	0
118	20231208	185000	421602200	25650	25650	25650	25650	0
119	20231208	184900	421602200	25650	25650	25650	25650	0
120	20231208	184800	421602200	25650	25650	25650	25650	0
121	20231208	184700	421602200	25650	25650	25650	25650	0
122	20231208	184600	421602200	25650	25650	25650	25650	257
123	20231208	184500	421602200	25650	25650	25650	25650	0
124	20231208	184400	421602200	25650	25650	25650	25650	0
125	20231208	184300	421602200	25650	25650	25650	25650	0
126	20231208	184200	421602200	25650	25650	25650	25650	0
127	20231208	184100	421602200	25650	25650	25650	25650	0
128	20231208	184000	421602200	25650	25650	25650	25650	0
129	20231208	183900	421602200	25650	25650	25650	25650	0
130	20231208	183800	421602200	25650	25650	25650	25650	0
131	20231208	183700	421602200	25650	25650	25650	25650	0
132	20231208	183600	421602200	25650	25650	25650	25650	0
133	20231208	183500	421602200	25650	25650	25650	25650	0
134	20231208	183400	421602200	25650	25650	25650	25650	0
135	20231208	183300	421602200	25650	25650	25650	25650	0
136	20231208	183200	421602200	25650	25650	25650	25650	0
137	20231208	183100	421602200	25650	25650	25650	25650	0
138	20231208	183000	421602200	25650	25650	25650	25650	0
139	20231208	182900	421602200	25650	25650	25650	25650	0
140	20231208	182800	421602200	25650	25650	25650	25650	0
141	20231208	182700	421602200	25650	25650	25650	25650	0
142	20231208	182600	421602200	25650	25650	25650	25650	0
143	20231208	182500	421602200	25650	25650	25650	25650	0
144	20231208	182400	421602200	25650	25650	25650	25650	0
145	20231208	182300	421602200	25650	25650	25650	25650	0
146	20231208	182200	421602200	25650	25650	25650	25650	0
147	20231208	182100	421602200	25650	25650	25650	25650	0
148	20231208	182000	421602200	25650	25650	25650	25650	0
149	20231208	181900	421602200	25650	25650	25650	25650	0
150	20231208	181800	421602200	25650	25650	25650	25650	0
151	20231208	181700	421602200	25650	25650	25650	25650	0
152	20231208	181600	421602200	25650	25650	25650	25650	257
153	20231208	181500	421602200	25650	25650	25650	25650	0
154	20231208	181400	421602200	25650	25650	25650	25650	0
155	20231208	181300	421602200	25650	25650	25650	25650	0
156	20231208	181200	421602200	25650	25650	25650	25650	0
157	20231208	181100	421602200	25650	25650	25650	25650	0
158	20231208	181000	421602200	25650	25650	25650	25650	0
159	20231208	180900	421602200	25650	25650	25650	25650	0
160	20231208	180800	421602200	25650	25650	25650	25650	0
161	20231208	180700	421602200	25650	25650	25650	25650	0
162	20231208	180600	421602200	25650	25650	25650	25650	0
163	20231208	180500	421602200	25650	25650	25650	25650	0
164	20231208	180400	421602200	25650	25650	25650	25650	0
165	20231208	180300	421602200	25650	25650	25650	25650	0
166	20231208	180200	421602200	25650	25650	25650	25650	0
167	20231208	180100	421602200	25650	25650	25650	25650	0
168	20231208	180000	421602200	25650	25650	25650	25650	0
169	20231208	175900	421602200	25650	25650	25650	25650	0
170	20231208	175800	421602200	25650	25650	25650	25650	0
171	20231208	175700	421602200	25650	25650	25650	25650	0
172	20231208	175600	421602200	25650	25650	25650	25650	0
173	20231208	175500	421602200	25650	25650	25650	25650	0
174	20231208	175400	421602200	25650	25650	25650	25650	0
175	20231208	175300	421602200	25650	25650	25650	25650	0
176	20231208	175200	421602200	25650	25650	25650	25650	0
177	20231208	175100	421602200	25650	25650	25650	25650	0
178	20231208	175000	421602200	25650	25650	25650	25650	0
179	20231208	174900	421602200	25650	25650	25650	25650	0
180	20231208	174800	421602200	25650	25650	25650	25650	0
181	20231208	174700	421602200	25650	25650	25650	25650	0
182	20231208	174600	421602200	25650	25650	25650	25650	257
183	20231208	174500	421602200	25650	25650	25650	25650	0
184	20231208	174400	421602200	25650	25650	25650	25650	0
185	20231208	174300	421602200	25650	25650	25650	25650	0
186	20231208	174200	421602200	25650	25650	25650	25650	0
187	20231208	174100	421602200	25650	25650	25650	25650	0
188	20231208	174000	421602200	25650	25650	25650	25650	0
189	20231208	173900	421602200	25650	25650	25650	25650	0
190	20231208	173800	421602200	25650	25650	25650	25650	0
191	20231208	173700	421602200	25650	25650	25650	25650	0
192	20231208	173600	421602200	25650	25650	25650	25650	0
193	20231208	173500	421602200	25650	25650	25650	25650	0
194	20231208	173400	421602200	25650	25650	25650	25650	0
195	20231208	173300	421602200	25650	25650	25650	25650	0
196	20231208	173200	421602200	25650	25650	25650	25650	0
197	20231208	173100	421602200	25650	25650	25650	25650	0
198	20231208	173000	421602200	25650	25650	25650	25650	0
199	20231208	172900	421602200	25650	25650	25650	25650	0
200	20231208	172800	421602200	25650	25650	25650	25650	0
201	20231208	172700	421602200	25650	25650	25650	25650	0
202	20231208	172600	421602200	25650	25650	25650	25650	0
203	20231208	172500	421602200	25650	25650	25650	25650	0
204	20231208	172400	421602200	25650	25650	25650	25650	0
205	20231208	172300	421602200	25650	25650	25650	25650	0
206	20231208	172200	421602200	25650	25650	25650	25650	0
207	20231208	172100	421602200	25650	25650	25650	25650	0
208	20231208	172000	421602200	25650	25650	25650	25650	0
209	20231208	171900	421602200	25650	25650	25650	25650	0
210	20231208	171800	421602200	25650	25650	25650	25650	0
211	20231208	171700	421602200	25650	25650	25650	25650	0
212	20231208	171600	421602200	25650	25650	25650	25650	257
213	20231208	171500	421602200	25650	25650	25650	25650	0
214	20231208	171400	421602200	25650	25650	25650	25650	0
215	20231208	171300	421602200	25650	25650	25650	25650	0
216	20231208	171200	421602200	25650	25650	25650	25650	0
217	20231208	171100	421602200	25650	25650	25650	25650	0
218	20231208	171000	421602200	25650	25650	25650	25650	0
219	20231208	170900	421602200	25650	25650	25650	25650	0
220	20231208	170800	421602200	25650	25650	25650	25650	0
221	20231208	170700	421602200	25650	25650	25650	25650	0
222	20231208	170600	421602200	25650	25650	25650	25650	0
223	20231208	170500	421602200	25650	25650	25650	25650	0
224	20231208	170400	421602200	25650	25650	25650	25650	0
225	20231208	170300	421602200	25650	25650	25650	25650	0
226	20231208	170200	421602200	25650	25650	25650	25650	0
227	20231208	170100	421602200	25650	25650	25650	25650	0
228	20231208	170000	421602200	25650	25650	25650	25650	0
229	20231208	165900	421602200	25650	25650	25650	25650	0
230	20231208	165800	421602200	25650	25650	25650	25650	0
231	20231208	165700	421602200	25650	25650	25650	25650	0
232	20231208	165600	421602200	25650	25650	25650	25650	0
233	20231208	165500	421602200	25650	25650	25650	25650	0
234	20231208	165400	421602200	25650	25650	25650	25650	0
235	20231208	165300	421602200	25650	25650	25650	25650	0
236	20231208	165200	421602200	25650	25650	25650	25650	0
237	20231208	165100	421602200	25650	25650	25650	25650	0
238	20231208	165000	421602200	25650	25650	25650	25650	0
239	20231208	164900	421602200	25650	25650	25650	25650	0
240	20231208	164800	421602200	25650	25650	25650	25650	0
241	20231208	164700	421602200	25650	25650	25650	25650	0
242	20231208	164600	421602200	25650	25650	25650	25650	257
243	20231208	164500	421602200	25650	25650	25650	25650	0
244	20231208	164400	421602200	25650	25650	25650	25650	0
245	20231208	164300	421602200	25650	25650	25650	25650	0
246	20231208	164200	421602200	25650	25650	25650	25650	0
247	20231208	164100	421602200	25650	25650	25650	25650	0
248	20231208	164000	421602200	25650	25650	25650	25650	0
249	20231208	163900	421602200	25650	25650	25650	25650	0
250	20231208	163800	421602200	25650	25650	25650	25650	0
251	20231208	163700	421602200	25650	25650	25650	25650	0
252	20231208	163600	421602200	25650	25650	25650	25650	0
253	20231208	163500	421602200	25650	25650	25650	25650	0
254	20231208	163400	421602200	25650	25650	25650	25650	0
255	20231208	163300	421602200	25650	25650	25650	25650	0
256	20231208	163200	421602200	25650	25650	25650	25650	0
257	20231208	163100	421602200	25650	25650	25650	25650	0
258	20231208	163000	421602200	25650	25650	25650	25650	0
259	20231208	162900	421602200	25650	25650	25650	25650	0
260	20231208	162800	421602200	25650	25650	25650	25650	0
261	20231208	162700	421602200	25650	25650	25650	25650	0
262	20231208	162600	421602200	25650	25650	25650	25650	0
263	20231208	162500	421602200	25650	25650	25650	25650	0
264	20231208	162400	421602200	25650	25650	25650	25650	0
265	20231208	162300	421602200	25650	25650	25650	25650	0
266	20231208	162200	421602200	25650	25650	25650	25650	0
267	20231208	162100	421602200	25650	25650	25650	25650	0
268	20231208	162000	421602200	25650	25650	25650	25650	0
269	20231208	161900	421602200	25650	25650	25650	25650	0
270	20231208	161800	421602200	25650	25650	25650	25650	0
271	20231208	161700	421602200	25650	25650	25650	25650	0
272	20231208	161600	421602200	25650	25650	25650	25650	257
273	20231208	161500	421602200	25650	25650	25650	25650	0
274	20231208	161400	421602200	25650	25650	25650	25650	0
275	20231208	161300	421602200	25650	25650	25650	25650	0
276	20231208	161200	421602200	25650	25650	25650	25650	0
277	20231208	161100	421602200	25650	25650	25650	25650	0
278	20231208	161000	421602200	25650	25650	25650	25650	0
279	20231208	160900	421602200	25650	25650	25650	25650	0
280	20231208	160800	421602200	25650	25650	25650	25650	0
281	20231208	160700	421602200	25650	25650	25650	25650	0
282	20231208	160600	421602200	25650	25650	25650	25650	0
283	20231208	160500	421602200	25650	25650	25650	25650	0
284	20231208	160400	421602200	25650	25650	25650	25650	0
285	20231208	160300	421602200	25650	25650	25650	25650	0
286	20231208	160200	421602200	25650	25650	25650	25650	0
287	20231208	160100	421602200	25650	25650	25650	25650	0
288	20231208	160000	421602200	25650	25650	25650	25650	0
289	20231208	155900	421602200	25650	25650	25650	25650	0
290	20231208	155800	421602200	25650	25650	25650	25650	0
291	20231208	155700	421602200	25650	25650	25650	25650	0
292	20231208	155600	421602200	25650	25650	25650	25650	0
293	20231208	155500	421602200	25650	25650	25650	25650	0
294	20231208	155400	421602200	25650	25650	25650	25650	0
295	20231208	155300	421602200	25650	25650	25650	25650	0
296	20231208	155200	421602200	25650	25650	25650	25650	0
297	20231208	155100	421602200	25650	25650	25650	25650	0
298	20231208	155000	421602200	25650	25650	25650	25650	0
299	20231208	154900	421602200	25650	25650	25650	25650	0
300	20231208	154800	421602200	25650	25650	25650	25650	0
301	20231208	154700	421602200	25650	25650	25650	25650	0
302	20231208	154600	421602200	25650	25650	25650	25650	257
303	20231208	154500	421602200	25650	25650	25650	25650	0
304	20231208	154400	421602200	25650	25650	25650	25650	0
305	20231208	154300	421602200	25650	25650	25650	25650	0
306	20231208	154200	421602200	25650	25650	25650	25650	0
307	20231208	154100	421602200	25650	25650	25650	25650	0
308	20231208	154000	421602200	25650	25650	25650	25650	0
309	20231208	153900	421602200	25650	25650	25650	25650	0
310	20231208	153800	421602200	25650	25650	25650	25650	0
311	20231208	153700	421602200	25650	25650	25650	25650	0
312	20231208	153600	421602200	25650	25650	25650	25650	0
313	20231208	153500	421602200	25650	25650	25650	25650	0
314	20231208	153400	421602200	25650	25650	25650	25650	0
315	20231208	153300	421602200	25650	25650	25650	25650	0
316	20231208	153200	421602200	25650	25650	25650	25650	0
317	20231208	153100	421602200	25650	25650	25650	25650	0
318	20231208	153000	421602200	25650	25650	25650	25650	257
319	20231208	152900	415010150	25450	25450	25450	25450	0
320	20231208	152800	415010150	25450	25450	25450	25450	0
321	20231208	152700	415010150	25450	25450	25450	25450	0
322	20231208	152600	415010150	25450	25450	25450	25450	0
323	20231208	152500	415010150	25450	25450	25450	25450	0
324	20231208	152400	415010150	25450	25450	25450	25450	0
325	20231208	152300	415010150	25450	25450	25450	25450	0
326	20231208	152200	415010150	25450	25450	25450	25450	0
327	20231208	152100	415010150	25450	25450	25450	25450	0
328	20231208	152000	415010150	25450	25450	25450	25450	0
329	20231208	151900	415010150	25450	25450	25650	25450	44
330	20231208	151800	413885750	25450	25450	25450	25450	8
331	20231208	151700	413682150	25600	25450	25600	25450	23
332	20231208	151600	413094550	25600	25450	25600	25450	213
333	20231208	151500	407644150	25450	25500	25500	25450	14
334	20231208	151400	407287600	25450	25450	25450	25450	26
335	20231208	151300	406625900	25450	25500	25500	25450	22
336	20231208	151200	406065750	25450	25450	25450	25450	12
337	20231208	151100	405760350	25450	25550	25550	25450	145
338	20231208	151000	402057100	25600	25600	25600	25600	13
339	20231208	150900	401724300	25600	25600	25600	25600	0
340	20231208	150800	401724300	25600	25550	25600	25550	10
341	20231208	150700	401468600	25600	25600	25600	25600	0
342	20231208	150600	401468600	25600	25600	25600	25600	5
343	20231208	150500	401340600	25600	25600	25600	25600	0
344	20231208	150400	401340600	25600	25600	25600	25600	129
345	20231208	150300	398038200	25600	25600	25600	25600	132
346	20231208	150200	394659000	25650	25650	25650	25650	5
347	20231208	150100	394530750	25650	25650	25650	25650	246
348	20231208	150000	388220850	25650	25650	25650	25650	5
349	20231208	145900	388092600	25650	25650	25650	25650	0
350	20231208	145800	388092600	25650	25650	25650	25650	4
351	20231208	145700	387990000	25650	25650	25650	25650	138
352	20231208	145600	384450300	25650	25650	25650	25650	5
353	20231208	145500	384322050	25600	25600	25600	25600	10
354	20231208	145400	384066050	25650	25600	25650	25600	16
355	20231208	145300	383656200	25600	25600	25600	25600	72
356	20231208	145200	381813000	25600	25550	25600	25550	15
357	20231208	145100	381429500	25550	25550	25550	25550	10
358	20231208	145000	381174000	25600	25600	25600	25600	40
359	20231208	144900	380150000	25550	25550	25550	25550	10
360	20231208	144800	379894500	25550	25600	25600	25550	35
361	20231208	144700	379000050	25600	25600	25600	25600	0
362	20231208	144600	379000050	25600	25600	25600	25600	251
363	20231208	144500	372574450	25550	25550	25550	25550	10
364	20231208	144400	372318950	25600	25600	25600	25600	5
365	20231208	144300	372190950	25600	25600	25600	25600	0
366	20231208	144200	372190950	25600	25550	25600	25550	139
367	20231208	144100	368633100	25550	25550	25550	25550	0
368	20231208	144000	368633100	25550	25550	25600	25550	65
369	20231208	143900	366972100	25550	25550	25550	25550	79
370	20231208	143800	364953650	25550	25550	25550	25550	4
371	20231208	143700	364851450	25500	25500	25500	25500	10
372	20231208	143600	364596450	25550	25550	25550	25550	5
373	20231208	143500	364468700	25550	25550	25550	25550	2
374	20231208	143400	364417600	25500	25550	25550	25500	15
375	20231208	143300	364034850	25550	25550	25550	25550	0
376	20231208	143200	364034850	25550	25550	25550	25550	5
377	20231208	143100	363907100	25500	25500	25500	25500	10
378	20231208	143000	363652100	25500	25550	25550	25500	15
379	20231208	142900	363269350	25500	25500	25500	25500	173
380	20231208	142800	358857850	25500	25550	25550	25500	34
381	20231208	142700	357990650	25500	25500	25500	25500	10
382	20231208	142600	357735650	25550	25550	25550	25550	0
383	20231208	142500	357735650	25550	25500	25550	25500	15
384	20231208	142400	357352900	25500	25500	25500	25500	40
385	20231208	142300	356332900	25550	25550	25550	25550	5
386	20231208	142200	356205150	25550	25550	25550	25550	0
387	20231208	142100	356205150	25550	25500	25550	25500	15
388	20231208	142000	355822400	25500	25500	25500	25500	19
389	20231208	141900	355337900	25500	25500	25500	25450	23
390	20231208	141800	354751900	25500	25500	25500	25500	10
391	20231208	141700	354496900	25550	25550	25550	25550	4
392	20231208	141600	354394700	25500	25500	25500	25500	105
393	20231208	141500	351717200	25500	25500	25500	25500	14
394	20231208	141400	351360200	25500	25500	25500	25500	0
395	20231208	141300	351360200	25500	25500	25500	25500	316
396	20231208	141200	343302200	25500	25500	25500	25500	10
397	20231208	141100	343047200	25550	25550	25550	25550	5
398	20231208	141000	342919450	25550	25550	25550	25550	0
399	20231208	140900	342919450	25550	25500	25550	25500	15
400	20231208	140800	342536700	25550	25550	25550	25550	0
401	20231208	140700	342536700	25550	25500	25550	25500	14
402	20231208	140600	342179500	25550	25500	25550	25500	11
403	20231208	140500	341898950	25500	25500	25500	25500	24
404	20231208	140400	341286950	25450	25450	25450	25450	10
405	20231208	140300	341032450	25500	25450	25500	25450	15
406	20231208	140200	340650450	25500	25500	25500	25500	123
407	20231208	140100	337513950	25500	25450	25500	25450	15
408	20231208	140000	337131950	25450	25500	25500	25450	375
409	20231208	135900	327573850	25550	25550	25550	25550	5
410	20231208	135800	327446100	25500	25500	25500	25500	10
411	20231208	135700	327191100	25550	25550	25550	25550	9
412	20231208	135600	326961150	25500	25500	25500	25500	0
413	20231208	135500	326961150	25500	25500	25500	25500	0
414	20231208	135400	326961150	25500	25500	25500	25500	2
415	20231208	135300	326910150	25500	25500	25500	25500	4
416	20231208	135200	326808150	25450	25450	25450	25450	0
417	20231208	135100	326808150	25450	25450	25500	25450	23
418	20231208	135000	326222550	25500	25600	25600	25500	135
419	20231208	134900	322767150	25600	25600	25600	25600	4
420	20231208	134800	322664750	25650	25650	25650	25650	0
421	20231208	134700	322664750	25650	25650	25650	25650	128
422	20231208	134600	319381550	25600	25600	25600	25600	0
423	20231208	134500	319381550	25600	25600	25600	25600	4
424	20231208	134400	319279150	25600	25600	25600	25600	0
425	20231208	134300	319279150	25600	25600	25600	25600	128
426	20231208	134200	316002350	25600	25600	25600	25600	0
427	20231208	134100	316002350	25600	25600	25600	25600	5
428	20231208	134000	315874350	25600	25600	25600	25600	124
429	20231208	133900	312699950	25600	25600	25600	25600	4
430	20231208	133800	312597550	25550	25550	25550	25550	0
431	20231208	133700	312597550	25550	25550	25550	25550	1
432	20231208	133600	312572000	25650	25650	25650	25650	128
433	20231208	133500	309288800	25650	25650	25650	25650	0
434	20231208	133400	309288800	25650	25650	25650	25650	5
435	20231208	133300	309160550	25600	25600	25600	25600	0
436	20231208	133200	309160550	25600	25650	25650	25600	128
437	20231208	133100	305877550	25650	25650	25650	25650	0
438	20231208	133000	305877550	25650	25650	25650	25650	5
439	20231208	132900	305749300	25650	25650	25650	25650	0
440	20231208	132800	305749300	25650	25650	25650	25650	128
441	20231208	132700	302466100	25650	25650	25650	25650	0
442	20231208	132600	302466100	25650	25650	25650	25650	4
443	20231208	132500	302363500	25650	25650	25650	25650	123
444	20231208	132400	299208550	25650	25650	25650	25650	5
445	20231208	132300	299080300	25600	25600	25600	25600	0
446	20231208	132200	299080300	25600	25600	25600	25600	4
447	20231208	132100	298977900	25650	25650	25650	25650	168
448	20231208	132000	294668700	25650	25650	25650	25650	5
449	20231208	131900	294540450	25650	25650	25650	25650	0
450	20231208	131800	294540450	25650	25650	25650	25650	5
451	20231208	131700	294412200	25600	25650	25650	25600	203
452	20231208	131600	289209250	25650	25650	25650	25650	4
453	20231208	131500	289106650	25650	25650	25650	25650	0
454	20231208	131400	289106650	25650	25650	25650	25650	5
455	20231208	131300	288978400	25650	25650	25650	25650	123
456	20231208	131200	285823450	25650	25650	25650	25650	5
457	20231208	131100	285695200	25650	25650	25650	25650	0
458	20231208	131000	285695200	25650	25650	25650	25650	5
459	20231208	130900	285566950	25600	25600	25600	25600	1
460	20231208	130800	285541350	25650	25600	25650	25600	9
461	20231208	130700	285310700	25650	25650	25650	25650	0
462	20231208	130600	285310700	25650	25650	25700	25650	233
463	20231208	130500	279328950	25650	25650	25650	25650	0
464	20231208	130400	279328950	25650	25650	25650	25650	5
465	20231208	130300	279200700	25600	25650	25650	25600	140
466	20231208	130200	275610500	25650	25650	25650	25650	4
467	20231208	130100	275507900	25650	25650	25650	25650	0
468	20231208	130000	275507900	25650	25600	25650	25600	6
469	20231208	125900	275354050	25650	25650	25650	25650	124
470	20231208	125800	272173450	25650	25650	25650	25650	5
471	20231208	125700	272045200	25650	25650	25650	25650	0
472	20231208	125600	272045200	25650	25650	25650	25650	5
473	20231208	125500	271916950	25600	25600	25600	25600	0
474	20231208	125400	271916950	25600	25600	25600	25600	4
475	20231208	125300	271814550	25650	25650	25650	25650	1
476	20231208	125200	271788900	25650	25650	25650	25650	9
477	20231208	125100	271558050	25750	25750	25750	25750	123
478	20231208	125000	268390800	25750	25750	25750	25750	0
479	20231208	124900	268390800	25750	25750	25750	25750	0
480	20231208	124800	268390800	25750	25750	25750	25750	125
481	20231208	124700	265172050	25750	25750	25750	25750	5
482	20231208	124600	265043300	25750	25750	25750	25750	0
483	20231208	124500	265043300	25750	25750	25750	25750	4
484	20231208	124400	264940300	25700	25750	25750	25700	368
485	20231208	124300	255470400	25750	25750	25750	25750	5
486	20231208	124200	255341650	25750	25750	25750	25750	0
487	20231208	124100	255341650	25750	25750	25750	25750	5
488	20231208	124000	255212900	25750	25750	25750	25750	197
489	20231208	123900	250140150	25750	25750	25750	25750	5
490	20231208	123800	250011400	25750	25750	25750	25750	0
491	20231208	123700	250011400	25750	25750	25750	25750	5
492	20231208	123600	249882650	25700	25700	25700	25700	0
493	20231208	123500	249882650	25700	25650	25700	25650	20
494	20231208	123400	249369450	25700	25700	25700	25700	0
495	20231208	123300	249369450	25700	25650	25750	25650	97
496	20231208	123200	246872450	25700	25700	25700	25700	0
497	20231208	123100	246872450	25700	25700	25700	25700	5
498	20231208	123000	246743950	25700	25700	25700	25700	0
499	20231208	122900	246743950	25700	25650	25700	25650	178
500	20231208	122800	242176800	25650	25650	25650	25650	0
501	20231208	122700	242176800	25650	25650	25650	25650	5
502	20231208	122600	242048550	25600	25600	25600	25600	0
503	20231208	122500	242048550	25600	25650	25650	25600	163
504	20231208	122400	237869400	25650	25650	25650	25650	0
505	20231208	122300	237869400	25650	25650	25650	25650	5
506	20231208	122200	237741150	25600	25600	25600	25600	0
507	20231208	122100	237741150	25600	25600	25600	25600	5
508	20231208	122000	237613150	25600	25600	25600	25600	0
509	20231208	121900	237613150	25600	25600	25600	25600	5
510	20231208	121800	237485150	25550	25550	25550	25550	3
511	20231208	121700	237408500	25550	25550	25550	25550	8
512	20231208	121600	237204100	25500	25500	25500	25500	0
513	20231208	121500	237204100	25500	25500	25500	25500	0
514	20231208	121400	237204100	25500	25650	25650	25500	190
515	20231208	121300	232334950	25650	25650	25650	25650	5
516	20231208	121200	232206700	25600	25600	25600	25600	5
517	20231208	121100	232078700	25600	25600	25650	25600	110
518	20231208	121000	229262450	25600	25650	25650	25600	101
519	20231208	120900	226676600	25700	25700	25700	25700	0
520	20231208	120800	226676600	25700	25700	25700	25700	0
521	20231208	120700	226676600	25700	25700	25700	25700	176
522	20231208	120600	222153400	25700	25700	25700	25700	0
523	20231208	120500	222153400	25700	25700	25700	25700	0
524	20231208	120400	222153400	25700	25700	25700	25700	38
525	20231208	120300	221176800	25650	25650	25650	25600	187
526	20231208	120200	216380900	25650	25650	25650	25650	0
527	20231208	120100	216380900	25650	25650	25650	25650	5
528	20231208	120000	216252650	25600	25600	25600	25600	40
529	20231208	115900	215228650	25600	25750	25750	25600	278
530	20231208	115800	208080800	25700	25700	25700	25700	5
531	20231208	115700	207952300	25750	25750	25750	25750	0
532	20231208	115600	207952300	25750	25750	25750	25750	123
533	20231208	115500	204785050	25600	25600	25600	25600	1
534	20231208	115400	204759450	25600	25650	25750	25600	35
535	20231208	115300	203861250	25550	25550	25550	25550	0
536	20231208	115200	203861250	25550	25550	25550	25550	117
537	20231208	115100	200871900	25450	25450	25450	25450	0
538	20231208	115000	200871900	25450	25450	25450	25450	0
539	20231208	114900	200871900	25450	25450	25450	25450	0
540	20231208	114800	200871900	25450	25450	25450	25450	0
541	20231208	114700	200871900	25450	25450	25450	25450	2
542	20231208	114600	200821000	25450	25450	25450	25450	0
543	20231208	114500	200821000	25450	25450	25450	25450	0
544	20231208	114400	200821000	25450	25450	25450	25450	0
545	20231208	114300	200821000	25450	25450	25450	25450	0
546	20231208	114200	200821000	25450	25450	25450	25450	0
547	20231208	114100	200821000	25450	25450	25450	25450	0
548	20231208	114000	200821000	25450	25450	25450	25450	0
549	20231208	113900	200821000	25450	25550	25550	25450	222
550	20231208	113800	195152300	25550	25550	25550	25550	0
551	20231208	113700	195152300	25550	25550	25550	25550	0
552	20231208	113600	195152300	25550	25550	25550	25550	0
553	20231208	113500	195152300	25550	25550	25550	25550	6
554	20231208	113400	194999000	25550	25550	25550	25550	68
555	20231208	113300	193261600	25550	25550	25550	25550	5
556	20231208	113200	193133850	25550	25550	25550	25550	125
557	20231208	113100	189940100	25550	25550	25550	25550	0
558	20231208	113000	189940100	25550	25550	25550	25550	0
559	20231208	112900	189940100	25550	25750	25750	25550	21
560	20231208	112800	189402950	25750	25750	25750	25750	4
561	20231208	112700	189299950	25750	25750	25750	25750	0
562	20231208	112600	189299950	25750	25750	25750	25750	126
563	20231208	112500	186055450	25750	25750	25750	25750	4
564	20231208	112400	185952450	25750	25750	25750	25750	0
565	20231208	112300	185952450	25750	25750	25750	25750	4
566	20231208	112200	185849450	25750	25750	25750	25750	126
567	20231208	112100	182604950	25750	25750	25750	25750	0
568	20231208	112000	182604950	25750	25750	25750	25750	5
569	20231208	111900	182476200	25750	25750	25750	25750	176
570	20231208	111800	177944200	25750	25750	25750	25750	0
571	20231208	111700	177944200	25750	25750	25750	25750	3
572	20231208	111600	177866950	25750	25750	25750	25750	0
573	20231208	111500	177866950	25750	25750	25750	25750	250
574	20231208	111400	171429450	25750	25700	25750	25700	4
575	20231208	111300	171326600	25750	25750	25750	25750	0
576	20231208	111200	171326600	25750	25750	25750	25750	3
577	20231208	111100	171249350	25750	25750	25800	25750	250
578	20231208	111000	164805700	25750	25750	25750	25750	1
579	20231208	110900	164779950	25750	25750	25750	25750	24
580	20231208	110800	164161950	25750	25750	25750	25750	250
581	20231208	110700	157724450	25750	25750	25750	25750	0
582	20231208	110600	157724450	25750	25750	25750	25750	45
583	20231208	110500	156565700	25550	25550	25550	25550	0
584	20231208	110400	156565700	25550	25550	25550	25550	0
585	20231208	110300	156565700	25550	25550	25550	25550	0
586	20231208	110200	156565700	25550	25550	25550	25550	0
587	20231208	110100	156565700	25550	25550	25550	25550	0
588	20231208	110000	156565700	25550	25550	25550	25550	0
589	20231208	105900	156565700	25550	25550	25550	25550	0
590	20231208	105800	156565700	25550	25550	25550	25550	0
591	20231208	105700	156565700	25550	25550	25550	25550	0
592	20231208	105600	156565700	25550	25550	25550	25550	0
593	20231208	105500	156565700	25550	25600	25600	25550	243
594	20231208	105400	150351050	25750	25750	25750	25750	4
595	20231208	105300	150248050	25750	25750	25750	25750	246
596	20231208	105200	143913550	25750	25750	25750	25750	3
597	20231208	105100	143836300	25750	25750	25750	25750	4
598	20231208	105000	143733300	25750	25750	25750	25750	0
599	20231208	104900	143733300	25750	25750	25750	25750	250
600	20231208	104800	137295800	25750	25750	25750	25750	3
601	20231208	104700	137218550	25750	25750	25750	25750	10
602	20231208	104600	136961050	25750	25750	25750	25750	8
603	20231208	104500	136755050	25550	25550	25550	25550	0
604	20231208	104400	136755050	25550	25550	25550	25550	71
605	20231208	104300	134941000	25450	25450	25450	25450	0
606	20231208	104200	134941000	25450	25550	25550	25450	55
607	20231208	104100	133536650	25450	25450	25450	25450	0
608	20231208	104000	133536650	25450	25450	25450	25450	40
609	20231208	103900	132518650	25450	25450	25450	25450	0
610	20231208	103800	132518650	25450	25550	25550	25450	153
611	20231208	103700	128612500	25450	25450	25450	25450	0
612	20231208	103600	128612500	25450	25500	25500	25450	231
613	20231208	103500	122722450	25500	25500	25500	25500	1
614	20231208	103400	122696950	25500	25500	25500	25500	49
615	20231208	103300	121447450	25500	25500	25500	25500	87
616	20231208	103200	119228950	25500	25500	25500	25500	0
617	20231208	103100	119228950	25500	25500	25500	25500	62
618	20231208	103000	117647950	25450	25450	25450	25450	0
619	20231208	102900	117647950	25450	25450	25450	25450	0
620	20231208	102800	117647950	25450	25450	25450	25450	0
621	20231208	102700	117647950	25450	25450	25450	25450	27
622	20231208	102600	116960800	25400	25450	25450	25400	108
623	20231208	102500	114216900	25400	25400	25400	25400	0
624	20231208	102400	114216900	25400	25400	25400	25400	0
625	20231208	102300	114216900	25400	25400	25400	25400	0
626	20231208	102200	114216900	25400	25400	25400	25400	0
627	20231208	102100	114216900	25400	25400	25400	25400	0
628	20231208	102000	114216900	25400	25400	25400	25400	0
629	20231208	101900	114216900	25400	25400	25400	25400	0
630	20231208	101800	114216900	25400	25400	25400	25400	0
631	20231208	101700	114216900	25400	25400	25400	25400	0
632	20231208	101600	114216900	25400	25400	25400	25400	0
633	20231208	101500	114216900	25400	25400	25400	25400	4
634	20231208	101400	114115300	25400	25400	25400	25400	3
635	20231208	101300	114039100	25450	25450	25450	25450	0
636	20231208	101200	114039100	25450	25450	25450	25450	132
637	20231208	101100	110679700	25350	25350	25350	25350	0
638	20231208	101000	110679700	25350	25500	25500	25350	325
639	20231208	100900	102402250	25500	25500	25500	25500	0
640	20231208	100800	102402250	25500	25500	25500	25500	0
641	20231208	100700	102402250	25500	25500	25500	25500	0
642	20231208	100600	102402250	25500	25500	25500	25500	0
643	20231208	100500	102402250	25500	25500	25500	25500	0
644	20231208	100400	102402250	25500	25550	25550	25500	16
645	20231208	100300	101994200	25550	25550	25550	25550	3
646	20231208	100200	101917550	25550	25650	25650	25550	227
647	20231208	100100	96097100	25650	25650	25650	25650	2
648	20231208	100000	96045800	25650	25650	25800	25650	22
649	20231208	095900	95480750	25800	25800	25800	25800	12
650	20231208	095800	95171150	25800	25750	25800	25750	138
651	20231208	095700	91611050	25750	25750	25750	25750	15
652	20231208	095600	91224800	25750	25750	25750	25750	11
653	20231208	095500	90941550	25750	25750	25750	25750	16
654	20231208	095400	90529550	25700	25700	25700	25700	138
655	20231208	095300	86982950	25700	25750	25750	25700	17
656	20231208	095200	86545450	25750	25750	25750	25750	16
657	20231208	095100	86133450	25600	25750	25800	25600	13
658	20231208	095000	85798300	25750	25750	25750	25750	139
659	20231208	094900	82219050	25700	25700	25700	25700	14
660	20231208	094800	81859250	25700	25700	25700	25700	22
661	20231208	094700	81293850	25700	25700	25700	25700	139
662	20231208	094600	77721550	25700	25700	25700	25700	15
663	20231208	094500	77336050	25700	25700	25700	25700	12
664	20231208	094400	77027650	25650	25450	25650	25450	16
665	20231208	094300	76617450	25650	25650	25650	25650	139
666	20231208	094200	73052100	25650	25650	25650	25650	12
667	20231208	094100	72744300	25650	25500	25650	25400	163
668	20231208	094000	68588050	25500	25700	25700	25500	21
669	20231208	093900	68050150	25500	25700	25750	25500	226
670	20231208	093800	62239900	25700	25700	25700	25700	17
671	20231208	093700	61803000	25750	25700	25750	25700	14
672	20231208	093600	61442600	25700	25500	25700	25500	21
673	20231208	093500	60904900	25700	25700	25700	25700	144
674	20231208	093400	57204100	25700	25700	25700	25700	12
675	20231208	093300	56895700	25700	25700	25700	25700	16
676	20231208	093200	56484500	25700	25700	25700	25700	14
677	20231208	093100	56124700	25500	25650	25700	25500	41
678	20231208	093000	55073950	25650	25650	25650	25650	23
679	20231208	092900	54484000	25600	25600	25600	25600	12
680	20231208	092800	54176800	25500	25400	25500	25400	43
681	20231208	092700	53081200	25500	25500	25500	25500	14
682	20231208	092600	52724200	25400	25400	25500	25400	34
683	20231208	092500	51859350	25550	25550	25550	25550	45
684	20231208	092400	50709600	25550	25550	25650	25550	208
685	20231208	092300	45385300	25400	25400	25600	25400	22
686	20231208	092200	44824100	25400	25650	25650	25400	21
687	20231208	092100	44287900	25650	25600	25650	25600	139
688	20231208	092000	40722600	25650	25700	25700	25650	45
689	20231208	091900	39568200	25700	25700	25700	25700	12
690	20231208	091800	39259800	25400	25650	25700	25400	23
691	20231208	091700	38669550	25650	25650	25650	25650	134
692	20231208	091600	35232450	25650	25400	25650	25400	17
693	20231208	091500	34796650	25700	25500	25700	25500	67
694	20231208	091400	33075750	25700	25450	25700	25400	67
695	20231208	091300	31366050	25400	25400	25400	25400	23
696	20231208	091200	30781850	25400	25250	25400	25250	20
697	20231208	091100	30275200	25250	25250	25450	25250	29
698	20231208	091000	29540550	25450	25400	25450	25400	139
699	20231208	090900	26009200	25400	25400	25400	25400	4
700	20231208	090800	25907600	25400	25400	25400	25400	0
701	20231208	090700	25907600	25400	25400	25400	25400	3
702	20231208	090600	25831400	25400	25400	25400	25400	0
703	20231208	090500	25831400	25400	25400	25400	25400	0
704	20231208	090400	25831400	25400	25500	25500	25400	2
705	20231208	090300	25780500	25500	25350	26000	25200	875
706	20231208	090200	3175000	25400	25400	25400	25400	118
707	20231208	090100	177800	25400	25400	25400	25400	0
708	20231208	090000	177800	25400	25400	25400	25400	7