KissMeData/248170/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	204500	231946700	27300	27300	27300	27300	171
3	20231222	204400	231946700	27300	27300	27300	27300	0
4	20231222	204300	231946700	27300	27300	27300	27300	0
5	20231222	204200	231946700	27300	27300	27300	27300	0
6	20231222	204100	231946700	27300	27300	27300	27300	0
7	20231222	204000	231946700	27300	27300	27300	27300	0
8	20231222	203900	231946700	27300	27300	27300	27300	0
9	20231222	203800	231946700	27300	27300	27300	27300	0
10	20231222	203700	231946700	27300	27300	27300	27300	0
11	20231222	203600	231946700	27300	27300	27300	27300	0
12	20231222	203500	231946700	27300	27300	27300	27300	0
13	20231222	203400	231946700	27300	27300	27300	27300	0
14	20231222	203300	231946700	27300	27300	27300	27300	0
15	20231222	203200	231946700	27300	27300	27300	27300	0
16	20231222	203100	231946700	27300	27300	27300	27300	0
17	20231222	203000	231946700	27300	27300	27300	27300	0
18	20231222	202900	231946700	27300	27300	27300	27300	0
19	20231222	202800	231946700	27300	27300	27300	27300	0
20	20231222	202700	231946700	27300	27300	27300	27300	0
21	20231222	202600	231946700	27300	27300	27300	27300	0
22	20231222	202500	231946700	27300	27300	27300	27300	0
23	20231222	202400	231946700	27300	27300	27300	27300	0
24	20231222	202300	231946700	27300	27300	27300	27300	0
25	20231222	202200	231946700	27300	27300	27300	27300	0
26	20231222	202100	231946700	27300	27300	27300	27300	0
27	20231222	202000	231946700	27300	27300	27300	27300	0
28	20231222	201900	231946700	27300	27300	27300	27300	0
29	20231222	201800	231946700	27300	27300	27300	27300	0
30	20231222	201700	231946700	27300	27300	27300	27300	0
31	20231222	201600	231946700	27300	27300	27300	27300	0
32	20231222	201500	231946700	27300	27300	27300	27300	171
33	20231222	201400	231946700	27300	27300	27300	27300	0
34	20231222	201300	231946700	27300	27300	27300	27300	0
35	20231222	201200	231946700	27300	27300	27300	27300	0
36	20231222	201100	231946700	27300	27300	27300	27300	0
37	20231222	201000	231946700	27300	27300	27300	27300	0
38	20231222	200900	231946700	27300	27300	27300	27300	0
39	20231222	200800	231946700	27300	27300	27300	27300	0
40	20231222	200700	231946700	27300	27300	27300	27300	0
41	20231222	200600	231946700	27300	27300	27300	27300	0
42	20231222	200500	231946700	27300	27300	27300	27300	0
43	20231222	200400	231946700	27300	27300	27300	27300	0
44	20231222	200300	231946700	27300	27300	27300	27300	0
45	20231222	200200	231946700	27300	27300	27300	27300	0
46	20231222	200100	231946700	27300	27300	27300	27300	0
47	20231222	200000	231946700	27300	27300	27300	27300	0
48	20231222	195900	231946700	27300	27300	27300	27300	0
49	20231222	195800	231946700	27300	27300	27300	27300	0
50	20231222	195700	231946700	27300	27300	27300	27300	0
51	20231222	195600	231946700	27300	27300	27300	27300	0
52	20231222	195500	231946700	27300	27300	27300	27300	0
53	20231222	195400	231946700	27300	27300	27300	27300	0
54	20231222	195300	231946700	27300	27300	27300	27300	0
55	20231222	195200	231946700	27300	27300	27300	27300	0
56	20231222	195100	231946700	27300	27300	27300	27300	0
57	20231222	195000	231946700	27300	27300	27300	27300	0
58	20231222	194900	231946700	27300	27300	27300	27300	0
59	20231222	194800	231946700	27300	27300	27300	27300	0
60	20231222	194700	231946700	27300	27300	27300	27300	0
61	20231222	194600	231946700	27300	27300	27300	27300	0
62	20231222	194500	231946700	27300	27300	27300	27300	171
63	20231222	194400	231946700	27300	27300	27300	27300	0
64	20231222	194300	231946700	27300	27300	27300	27300	0
65	20231222	194200	231946700	27300	27300	27300	27300	0
66	20231222	194100	231946700	27300	27300	27300	27300	0
67	20231222	194000	231946700	27300	27300	27300	27300	0
68	20231222	193900	231946700	27300	27300	27300	27300	0
69	20231222	193800	231946700	27300	27300	27300	27300	0
70	20231222	193700	231946700	27300	27300	27300	27300	0
71	20231222	193600	231946700	27300	27300	27300	27300	0
72	20231222	193500	231946700	27300	27300	27300	27300	0
73	20231222	193400	231946700	27300	27300	27300	27300	0
74	20231222	193300	231946700	27300	27300	27300	27300	0
75	20231222	193200	231946700	27300	27300	27300	27300	0
76	20231222	193100	231946700	27300	27300	27300	27300	0
77	20231222	193000	231946700	27300	27300	27300	27300	0
78	20231222	192900	231946700	27300	27300	27300	27300	0
79	20231222	192800	231946700	27300	27300	27300	27300	0
80	20231222	192700	231946700	27300	27300	27300	27300	0
81	20231222	192600	231946700	27300	27300	27300	27300	0
82	20231222	192500	231946700	27300	27300	27300	27300	0
83	20231222	192400	231946700	27300	27300	27300	27300	0
84	20231222	192300	231946700	27300	27300	27300	27300	0
85	20231222	192200	231946700	27300	27300	27300	27300	0
86	20231222	192100	231946700	27300	27300	27300	27300	0
87	20231222	192000	231946700	27300	27300	27300	27300	0
88	20231222	191900	231946700	27300	27300	27300	27300	0
89	20231222	191800	231946700	27300	27300	27300	27300	0
90	20231222	191700	231946700	27300	27300	27300	27300	0
91	20231222	191600	231946700	27300	27300	27300	27300	0
92	20231222	191500	231946700	27300	27300	27300	27300	171
93	20231222	191400	231946700	27300	27300	27300	27300	0
94	20231222	191300	231946700	27300	27300	27300	27300	0
95	20231222	191200	231946700	27300	27300	27300	27300	0
96	20231222	191100	231946700	27300	27300	27300	27300	0
97	20231222	191000	231946700	27300	27300	27300	27300	0
98	20231222	190900	231946700	27300	27300	27300	27300	0
99	20231222	190800	231946700	27300	27300	27300	27300	0
100	20231222	190700	231946700	27300	27300	27300	27300	0
101	20231222	190600	231946700	27300	27300	27300	27300	0
102	20231222	190500	231946700	27300	27300	27300	27300	0
103	20231222	190400	231946700	27300	27300	27300	27300	0
104	20231222	190300	231946700	27300	27300	27300	27300	0
105	20231222	190200	231946700	27300	27300	27300	27300	0
106	20231222	190100	231946700	27300	27300	27300	27300	0
107	20231222	190000	231946700	27300	27300	27300	27300	0
108	20231222	185900	231946700	27300	27300	27300	27300	0
109	20231222	185800	231946700	27300	27300	27300	27300	0
110	20231222	185700	231946700	27300	27300	27300	27300	0
111	20231222	185600	231946700	27300	27300	27300	27300	0
112	20231222	185500	231946700	27300	27300	27300	27300	0
113	20231222	185400	231946700	27300	27300	27300	27300	0
114	20231222	185300	231946700	27300	27300	27300	27300	0
115	20231222	185200	231946700	27300	27300	27300	27300	0
116	20231222	185100	231946700	27300	27300	27300	27300	0
117	20231222	185000	231946700	27300	27300	27300	27300	0
118	20231222	184900	231946700	27300	27300	27300	27300	0
119	20231222	184800	231946700	27300	27300	27300	27300	0
120	20231222	184700	231946700	27300	27300	27300	27300	0
121	20231222	184600	231946700	27300	27300	27300	27300	0
122	20231222	184500	231946700	27300	27300	27300	27300	171
123	20231222	184400	231946700	27300	27300	27300	27300	0
124	20231222	184300	231946700	27300	27300	27300	27300	0
125	20231222	184200	231946700	27300	27300	27300	27300	0
126	20231222	184100	231946700	27300	27300	27300	27300	0
127	20231222	184000	231946700	27300	27300	27300	27300	0
128	20231222	183900	231946700	27300	27300	27300	27300	0
129	20231222	183800	231946700	27300	27300	27300	27300	0
130	20231222	183700	231946700	27300	27300	27300	27300	0
131	20231222	183600	231946700	27300	27300	27300	27300	0
132	20231222	183500	231946700	27300	27300	27300	27300	0
133	20231222	183400	231946700	27300	27300	27300	27300	0
134	20231222	183300	231946700	27300	27300	27300	27300	0
135	20231222	183200	231946700	27300	27300	27300	27300	0
136	20231222	183100	231946700	27300	27300	27300	27300	0
137	20231222	183000	231946700	27300	27300	27300	27300	0
138	20231222	182900	231946700	27300	27300	27300	27300	0
139	20231222	182800	231946700	27300	27300	27300	27300	0
140	20231222	182700	231946700	27300	27300	27300	27300	0
141	20231222	182600	231946700	27300	27300	27300	27300	0
142	20231222	182500	231946700	27300	27300	27300	27300	0
143	20231222	182400	231946700	27300	27300	27300	27300	0
144	20231222	182300	231946700	27300	27300	27300	27300	0
145	20231222	182200	231946700	27300	27300	27300	27300	0
146	20231222	182100	231946700	27300	27300	27300	27300	0
147	20231222	182000	231946700	27300	27300	27300	27300	0
148	20231222	181900	231946700	27300	27300	27300	27300	0
149	20231222	181800	231946700	27300	27300	27300	27300	0
150	20231222	181700	231946700	27300	27300	27300	27300	0
151	20231222	181600	231946700	27300	27300	27300	27300	0
152	20231222	181500	231946700	27300	27300	27300	27300	171
153	20231222	181400	231946700	27300	27300	27300	27300	0
154	20231222	181300	231946700	27300	27300	27300	27300	0
155	20231222	181200	231946700	27300	27300	27300	27300	0
156	20231222	181100	231946700	27300	27300	27300	27300	0
157	20231222	181000	231946700	27300	27300	27300	27300	0
158	20231222	180900	231946700	27300	27300	27300	27300	0
159	20231222	180800	231946700	27300	27300	27300	27300	0
160	20231222	180700	231946700	27300	27300	27300	27300	0
161	20231222	180600	231946700	27300	27300	27300	27300	0
162	20231222	180500	231946700	27300	27300	27300	27300	0
163	20231222	180400	231946700	27300	27300	27300	27300	0
164	20231222	180300	231946700	27300	27300	27300	27300	0
165	20231222	180200	231946700	27300	27300	27300	27300	0
166	20231222	180100	231946700	27300	27300	27300	27300	0
167	20231222	180000	231946700	27300	27300	27300	27300	0
168	20231222	175900	231946700	27300	27300	27300	27300	0
169	20231222	175800	231946700	27300	27300	27300	27300	0
170	20231222	175700	231946700	27300	27300	27300	27300	0
171	20231222	175600	231946700	27300	27300	27300	27300	0
172	20231222	175500	231946700	27300	27300	27300	27300	0
173	20231222	175400	231946700	27300	27300	27300	27300	0
174	20231222	175300	231946700	27300	27300	27300	27300	0
175	20231222	175200	231946700	27300	27300	27300	27300	0
176	20231222	175100	231946700	27300	27300	27300	27300	0
177	20231222	175000	231946700	27300	27300	27300	27300	0
178	20231222	174900	231946700	27300	27300	27300	27300	0
179	20231222	174800	231946700	27300	27300	27300	27300	0
180	20231222	174700	231946700	27300	27300	27300	27300	0
181	20231222	174600	231946700	27300	27300	27300	27300	0
182	20231222	174500	231946700	27300	27300	27300	27300	171
183	20231222	174400	231946700	27300	27300	27300	27300	0
184	20231222	174300	231946700	27300	27300	27300	27300	0
185	20231222	174200	231946700	27300	27300	27300	27300	0
186	20231222	174100	231946700	27300	27300	27300	27300	0
187	20231222	174000	231946700	27300	27300	27300	27300	0
188	20231222	173900	231946700	27300	27300	27300	27300	0
189	20231222	173800	231946700	27300	27300	27300	27300	0
190	20231222	173700	231946700	27300	27300	27300	27300	0
191	20231222	173600	231946700	27300	27300	27300	27300	0
192	20231222	173500	231946700	27300	27300	27300	27300	0
193	20231222	173400	231946700	27300	27300	27300	27300	0
194	20231222	173300	231946700	27300	27300	27300	27300	0
195	20231222	173200	231946700	27300	27300	27300	27300	0
196	20231222	173100	231946700	27300	27300	27300	27300	0
197	20231222	173000	231946700	27300	27300	27300	27300	0
198	20231222	172900	231946700	27300	27300	27300	27300	0
199	20231222	172800	231946700	27300	27300	27300	27300	0
200	20231222	172700	231946700	27300	27300	27300	27300	0
201	20231222	172600	231946700	27300	27300	27300	27300	0
202	20231222	172500	231946700	27300	27300	27300	27300	0
203	20231222	172400	231946700	27300	27300	27300	27300	0
204	20231222	172300	231946700	27300	27300	27300	27300	0
205	20231222	172200	231946700	27300	27300	27300	27300	0
206	20231222	172100	231946700	27300	27300	27300	27300	0
207	20231222	172000	231946700	27300	27300	27300	27300	0
208	20231222	171900	231946700	27300	27300	27300	27300	0
209	20231222	171800	231946700	27300	27300	27300	27300	0
210	20231222	171700	231946700	27300	27300	27300	27300	0
211	20231222	171600	231946700	27300	27300	27300	27300	0
212	20231222	171500	231946700	27300	27300	27300	27300	171
213	20231222	171400	231946700	27300	27300	27300	27300	0
214	20231222	171300	231946700	27300	27300	27300	27300	0
215	20231222	171200	231946700	27300	27300	27300	27300	0
216	20231222	171100	231946700	27300	27300	27300	27300	0
217	20231222	171000	231946700	27300	27300	27300	27300	0
218	20231222	170900	231946700	27300	27300	27300	27300	0
219	20231222	170800	231946700	27300	27300	27300	27300	0
220	20231222	170700	231946700	27300	27300	27300	27300	0
221	20231222	170600	231946700	27300	27300	27300	27300	0
222	20231222	170500	231946700	27300	27300	27300	27300	0
223	20231222	170400	231946700	27300	27300	27300	27300	0
224	20231222	170300	231946700	27300	27300	27300	27300	0
225	20231222	170200	231946700	27300	27300	27300	27300	0
226	20231222	170100	231946700	27300	27300	27300	27300	0
227	20231222	170000	231946700	27300	27300	27300	27300	0
228	20231222	165900	231946700	27300	27300	27300	27300	0
229	20231222	165800	231946700	27300	27300	27300	27300	0
230	20231222	165700	231946700	27300	27300	27300	27300	0
231	20231222	165600	231946700	27300	27300	27300	27300	0
232	20231222	165500	231946700	27300	27300	27300	27300	0
233	20231222	165400	231946700	27300	27300	27300	27300	0
234	20231222	165300	231946700	27300	27300	27300	27300	0
235	20231222	165200	231946700	27300	27300	27300	27300	0
236	20231222	165100	231946700	27300	27300	27300	27300	0
237	20231222	165000	231946700	27300	27300	27300	27300	0
238	20231222	164900	231946700	27300	27300	27300	27300	0
239	20231222	164800	231946700	27300	27300	27300	27300	0
240	20231222	164700	231946700	27300	27300	27300	27300	0
241	20231222	164600	231946700	27300	27300	27300	27300	0
242	20231222	164500	231946700	27300	27300	27300	27300	171
243	20231222	164400	231946700	27300	27300	27300	27300	0
244	20231222	164300	231946700	27300	27300	27300	27300	0
245	20231222	164200	231946700	27300	27300	27300	27300	0
246	20231222	164100	231946700	27300	27300	27300	27300	0
247	20231222	164000	231946700	27300	27300	27300	27300	0
248	20231222	163900	231946700	27300	27300	27300	27300	0
249	20231222	163800	231946700	27300	27300	27300	27300	0
250	20231222	163700	231946700	27300	27300	27300	27300	0
251	20231222	163600	231946700	27300	27300	27300	27300	0
252	20231222	163500	231946700	27300	27300	27300	27300	0
253	20231222	163400	231946700	27300	27300	27300	27300	0
254	20231222	163300	231946700	27300	27300	27300	27300	0
255	20231222	163200	231946700	27300	27300	27300	27300	0
256	20231222	163100	231946700	27300	27300	27300	27300	0
257	20231222	163000	231946700	27300	27300	27300	27300	0
258	20231222	162900	231946700	27300	27300	27300	27300	0
259	20231222	162800	231946700	27300	27300	27300	27300	0
260	20231222	162700	231946700	27300	27300	27300	27300	0
261	20231222	162600	231946700	27300	27300	27300	27300	0
262	20231222	162500	231946700	27300	27300	27300	27300	0
263	20231222	162400	231946700	27300	27300	27300	27300	0
264	20231222	162300	231946700	27300	27300	27300	27300	0
265	20231222	162200	231946700	27300	27300	27300	27300	0
266	20231222	162100	231946700	27300	27300	27300	27300	0
267	20231222	162000	231946700	27300	27300	27300	27300	0
268	20231222	161900	231946700	27300	27300	27300	27300	0
269	20231222	161800	231946700	27300	27300	27300	27300	0
270	20231222	161700	231946700	27300	27300	27300	27300	0
271	20231222	161600	231946700	27300	27300	27300	27300	0
272	20231222	161500	231946700	27300	27300	27300	27300	171
273	20231222	161400	231946700	27300	27300	27300	27300	0
274	20231222	161300	231946700	27300	27300	27300	27300	0
275	20231222	161200	231946700	27300	27300	27300	27300	0
276	20231222	161100	231946700	27300	27300	27300	27300	0
277	20231222	161000	231946700	27300	27300	27300	27300	0
278	20231222	160900	231946700	27300	27300	27300	27300	0
279	20231222	160800	231946700	27300	27300	27300	27300	0
280	20231222	160700	231946700	27300	27300	27300	27300	0
281	20231222	160600	231946700	27300	27300	27300	27300	0
282	20231222	160500	231946700	27300	27300	27300	27300	0
283	20231222	160400	231946700	27300	27300	27300	27300	0
284	20231222	160300	231946700	27300	27300	27300	27300	0
285	20231222	160200	231946700	27300	27300	27300	27300	0
286	20231222	160100	231946700	27300	27300	27300	27300	0
287	20231222	160000	231946700	27300	27300	27300	27300	0
288	20231222	155900	231946700	27300	27300	27300	27300	0
289	20231222	155800	231946700	27300	27300	27300	27300	0
290	20231222	155700	231946700	27300	27300	27300	27300	0
291	20231222	155600	231946700	27300	27300	27300	27300	0
292	20231222	155500	231946700	27300	27300	27300	27300	0
293	20231222	155400	231946700	27300	27300	27300	27300	0
294	20231222	155300	231946700	27300	27300	27300	27300	0
295	20231222	155200	231946700	27300	27300	27300	27300	0
296	20231222	155100	231946700	27300	27300	27300	27300	0
297	20231222	155000	231946700	27300	27300	27300	27300	0
298	20231222	154900	231946700	27300	27300	27300	27300	0
299	20231222	154800	231946700	27300	27300	27300	27300	0
300	20231222	154700	231946700	27300	27300	27300	27300	0
301	20231222	154600	231946700	27300	27300	27300	27300	0
302	20231222	154500	231946700	27300	27300	27300	27300	171
303	20231222	154400	231946700	27300	27300	27300	27300	0
304	20231222	154300	231946700	27300	27300	27300	27300	0
305	20231222	154200	231946700	27300	27300	27300	27300	0
306	20231222	154100	231946700	27300	27300	27300	27300	0
307	20231222	154000	231946700	27300	27300	27300	27300	0
308	20231222	153900	231946700	27300	27300	27300	27300	0
309	20231222	153800	231946700	27300	27300	27300	27300	0
310	20231222	153700	231946700	27300	27300	27300	27300	0
311	20231222	153600	231946700	27300	27300	27300	27300	0
312	20231222	153500	231946700	27300	27300	27300	27300	0
313	20231222	153400	231946700	27300	27300	27300	27300	0
314	20231222	153300	231946700	27300	27300	27300	27300	0
315	20231222	153200	231946700	27300	27300	27300	27300	0
316	20231222	153100	231946700	27300	27300	27300	27300	0
317	20231222	153000	231946700	27300	27300	27300	27300	171
318	20231222	152900	227278400	27300	27300	27300	27300	0
319	20231222	152800	227278400	27300	27300	27300	27300	0
320	20231222	152700	227278400	27300	27300	27300	27300	0
321	20231222	152600	227278400	27300	27300	27300	27300	0
322	20231222	152500	227278400	27300	27300	27300	27300	0
323	20231222	152400	227278400	27300	27300	27300	27300	0
324	20231222	152300	227278400	27300	27300	27300	27300	0
325	20231222	152200	227278400	27300	27300	27300	27300	0
326	20231222	152100	227278400	27300	27300	27300	27300	0
327	20231222	152000	227278400	27300	27300	27300	27300	0
328	20231222	151900	227278400	27300	27300	27300	27300	0
329	20231222	151800	227278400	27300	27300	27300	27300	4
330	20231222	151700	227169200	27150	27200	27200	27150	25
331	20231222	151600	226490350	27200	27200	27200	27200	20
332	20231222	151500	225946350	27250	27250	27250	27250	15
333	20231222	151400	225537600	27250	27250	27250	27250	1
334	20231222	151300	225510350	27250	27250	27250	27250	0
335	20231222	151200	225510350	27250	27200	27250	27200	34
336	20231222	151100	224583950	27200	27150	27200	27150	25
337	20231222	151000	223905150	27200	27150	27200	27150	143
338	20231222	150900	220022050	27200	27200	27200	27200	52
339	20231222	150800	218607650	27200	27200	27200	27200	1
340	20231222	150700	218580450	27200	27200	27200	27200	36
341	20231222	150600	217601250	27250	27250	27250	27250	7
342	20231222	150500	217410500	27200	27200	27200	27200	0
343	20231222	150400	217410500	27200	27200	27200	27200	0
344	20231222	150300	217410500	27200	27200	27200	27200	66
345	20231222	150200	215615300	27150	27150	27150	27150	0
346	20231222	150100	215615300	27150	27150	27150	27150	34
347	20231222	150000	214692200	27200	27200	27200	27200	29
348	20231222	145900	213903400	27200	27200	27200	27200	220
349	20231222	145800	207919400	27200	27200	27200	27200	2
350	20231222	145700	207865000	27250	27250	27250	27250	55
351	20231222	145600	206366250	27250	27250	27250	27250	0
352	20231222	145500	206366250	27250	27250	27250	27250	27
353	20231222	145400	205630500	27250	27250	27250	27250	25
354	20231222	145300	204949250	27250	27250	27250	27250	9
355	20231222	145200	204704000	27250	27300	27300	27250	165
356	20231222	145100	200207550	27300	27300	27300	27300	6
357	20231222	145000	200043750	27300	27300	27300	27300	10
358	20231222	144900	199770750	27300	27300	27300	27300	5
359	20231222	144800	199634250	27300	27250	27300	27250	4
360	20231222	144700	199525100	27300	27300	27300	27300	27
361	20231222	144600	198788000	27300	27300	27300	27300	1
362	20231222	144500	198760700	27300	27300	27300	27300	0
363	20231222	144400	198760700	27300	27300	27300	27300	0
364	20231222	144300	198760700	27300	27350	27350	27300	11
365	20231222	144200	198460150	27350	27350	27350	27350	1
366	20231222	144100	198432800	27350	27350	27350	27350	3
367	20231222	144000	198350750	27300	27300	27300	27300	0
368	20231222	143900	198350750	27300	27300	27300	27300	11
369	20231222	143800	198050450	27400	27400	27400	27400	0
370	20231222	143700	198050450	27400	27400	27400	27400	0
371	20231222	143600	198050450	27400	27400	27400	27400	0
372	20231222	143500	198050450	27400	27400	27400	27400	34
373	20231222	143400	197118850	27400	27350	27400	27350	110
374	20231222	143300	194106700	27350	27350	27350	27350	10
375	20231222	143200	193833200	27350	27350	27350	27350	0
376	20231222	143100	193833200	27350	27350	27350	27350	0
377	20231222	143000	193833200	27350	27350	27350	27350	0
378	20231222	142900	193833200	27350	27350	27350	27350	0
379	20231222	142800	193833200	27350	27350	27350	27350	0
380	20231222	142700	193833200	27350	27300	27350	27200	27
381	20231222	142600	193097850	27350	27350	27350	27350	3
382	20231222	142500	193015800	27400	27400	27400	27400	1
383	20231222	142400	192988400	27300	27300	27300	27300	1
384	20231222	142300	192961100	27350	27350	27350	27350	0
385	20231222	142200	192961100	27350	27350	27350	27350	0
386	20231222	142100	192961100	27350	27350	27350	27350	0
387	20231222	142000	192961100	27350	27350	27350	27350	0
388	20231222	141900	192961100	27350	27350	27350	27350	0
389	20231222	141800	192961100	27350	27350	27350	27350	0
390	20231222	141700	192961100	27350	27350	27350	27350	0
391	20231222	141600	192961100	27350	27350	27350	27350	23
392	20231222	141500	192332050	27250	27250	27250	27250	0
393	20231222	141400	192332050	27250	27250	27250	27250	0
394	20231222	141300	192332050	27250	27250	27250	27250	6
395	20231222	141200	192168550	27300	27300	27300	27300	3
396	20231222	141100	192086650	27250	27250	27250	27250	0
397	20231222	141000	192086650	27250	27250	27250	27250	0
398	20231222	140900	192086650	27250	27250	27250	27250	0
399	20231222	140800	192086650	27250	27250	27250	27250	0
400	20231222	140700	192086650	27250	27250	27250	27250	0
401	20231222	140600	192086650	27250	27250	27250	27250	17
402	20231222	140500	191623400	27300	27300	27300	27300	4
403	20231222	140400	191514200	27500	27500	27500	27500	0
404	20231222	140300	191514200	27500	27500	27500	27500	1
405	20231222	140200	191486700	27500	27400	27500	27400	35
406	20231222	140100	190526350	27200	27200	27200	27200	0
407	20231222	140000	190526350	27200	27200	27200	27200	0
408	20231222	135900	190526350	27200	27350	27350	27200	848
409	20231222	135800	167346050	27550	27550	27550	27500	15
410	20231222	135700	166932950	27550	27550	27550	27350	48
411	20231222	135600	165610750	27550	27250	27550	27200	1113
412	20231222	135500	135197900	27200	27200	27200	27200	1
413	20231222	135400	135170700	27200	27200	27200	27200	0
414	20231222	135300	135170700	27200	27200	27200	27200	0
415	20231222	135200	135170700	27200	27200	27200	27200	33
416	20231222	135100	134273100	27250	27250	27250	27250	0
417	20231222	135000	134273100	27250	27250	27250	27250	0
418	20231222	134900	134273100	27250	27250	27250	27250	3
419	20231222	134800	134191350	27250	27250	27250	27250	0
420	20231222	134700	134191350	27250	27250	27250	27250	0
421	20231222	134600	134191350	27250	27250	27250	27250	35
422	20231222	134500	133237600	27250	27250	27250	27250	0
423	20231222	134400	133237600	27250	27250	27250	27250	0
424	20231222	134300	133237600	27250	27250	27250	27250	0
425	20231222	134200	133237600	27250	27250	27250	27250	4
426	20231222	134100	133128600	27250	27250	27250	27250	0
427	20231222	134000	133128600	27250	27250	27250	27250	0
428	20231222	133900	133128600	27250	27250	27250	27250	0
429	20231222	133800	133128600	27250	27250	27250	27250	27
430	20231222	133700	132392850	27250	27250	27250	27250	3
431	20231222	133600	132311100	27300	27300	27300	27300	0
432	20231222	133500	132311100	27300	27300	27300	27300	2
433	20231222	133400	132256500	27300	27300	27300	27300	7
434	20231222	133300	132065400	27200	27200	27200	27200	0
435	20231222	133200	132065400	27200	27200	27200	27200	24
436	20231222	133100	131412600	27250	27250	27250	27250	0
437	20231222	133000	131412600	27250	27250	27250	27250	125
438	20231222	132900	128006350	27250	27250	27250	27250	0
439	20231222	132800	128006350	27250	27250	27250	27250	0
440	20231222	132700	128006350	27250	27250	27250	27250	9
441	20231222	132600	127761100	27200	27200	27200	27200	0
442	20231222	132500	127761100	27200	27200	27200	27200	47
443	20231222	132400	126482700	27200	27250	27250	27200	47
444	20231222	132300	125204100	27250	27250	27250	27250	0
445	20231222	132200	125204100	27250	27250	27250	27250	0
446	20231222	132100	125204100	27250	27250	27250	27250	0
447	20231222	132000	125204100	27250	27250	27250	27250	4
448	20231222	131900	125095100	27250	27250	27250	27250	0
449	20231222	131800	125095100	27250	27250	27250	27250	0
450	20231222	131700	125095100	27250	27250	27250	27250	0
451	20231222	131600	125095100	27250	27250	27250	27250	3
452	20231222	131500	125013350	27250	27250	27250	27250	0
453	20231222	131400	125013350	27250	27250	27250	27250	0
454	20231222	131300	125013350	27250	27250	27250	27250	3
455	20231222	131200	124931600	27200	27200	27200	27200	5
456	20231222	131100	124795600	27250	27250	27250	27250	0
457	20231222	131000	124795600	27250	27250	27250	27250	0
458	20231222	130900	124795600	27250	27250	27250	27250	0
459	20231222	130800	124795600	27250	27250	27250	27250	0
460	20231222	130700	124795600	27250	27250	27250	27250	0
461	20231222	130600	124795600	27250	27250	27250	27250	0
462	20231222	130500	124795600	27250	27250	27250	27250	3
463	20231222	130400	124713850	27250	27250	27250	27250	1
464	20231222	130300	124686600	27250	27250	27250	27250	0
465	20231222	130200	124686600	27250	27250	27250	27250	0
466	20231222	130100	124686600	27250	27250	27250	27250	170
467	20231222	130000	120054100	27250	27250	27250	27250	3
468	20231222	125900	119972350	27300	27300	27300	27300	0
469	20231222	125800	119972350	27300	27300	27300	27300	3
470	20231222	125700	119890450	27250	27250	27250	27250	0
471	20231222	125600	119890450	27250	27250	27250	27250	0
472	20231222	125500	119890450	27250	27300	27300	27250	2
473	20231222	125400	119835900	27300	27300	27300	27300	0
474	20231222	125300	119835900	27300	27300	27300	27300	0
475	20231222	125200	119835900	27300	27300	27300	27300	0
476	20231222	125100	119835900	27300	27300	27300	27300	10
477	20231222	125000	119562900	27300	27300	27300	27300	0
478	20231222	124900	119562900	27300	27300	27300	27300	0
479	20231222	124800	119562900	27300	27300	27300	27300	1
480	20231222	124700	119535600	27300	27300	27300	27300	0
481	20231222	124600	119535600	27300	27300	27300	27300	0
482	20231222	124500	119535600	27300	27300	27300	27300	0
483	20231222	124400	119535600	27300	27300	27300	27300	1
484	20231222	124300	119508300	27300	27300	27300	27300	3
485	20231222	124200	119426400	27250	27250	27250	27250	5
486	20231222	124100	119290150	27250	27250	27250	27250	38
487	20231222	124000	118254650	27250	27250	27250	27250	3
488	20231222	123900	118172900	27250	27250	27250	27250	0
489	20231222	123800	118172900	27250	27250	27250	27250	1
490	20231222	123700	118145650	27200	27200	27200	27200	0
491	20231222	123600	118145650	27200	27250	27250	27200	6
492	20231222	123500	117982300	27250	27250	27250	27250	50
493	20231222	123400	116619800	27250	27250	27250	27250	0
494	20231222	123300	116619800	27250	27250	27250	27250	0
495	20231222	123200	116619800	27250	27250	27250	27250	0
496	20231222	123100	116619800	27250	27250	27250	27250	0
497	20231222	123000	116619800	27250	27250	27250	27250	0
498	20231222	122900	116619800	27250	27250	27250	27250	7
499	20231222	122800	116429050	27250	27250	27250	27250	0
500	20231222	122700	116429050	27250	27250	27250	27250	0
501	20231222	122600	116429050	27250	27250	27250	27250	0
502	20231222	122500	116429050	27250	27250	27250	27250	0
503	20231222	122400	116429050	27250	27250	27250	27250	0
504	20231222	122300	116429050	27250	27250	27250	27250	0
505	20231222	122200	116429050	27250	27250	27250	27250	4
506	20231222	122100	116320050	27300	27300	27300	27300	3
507	20231222	122000	116238150	27300	27300	27300	27300	0
508	20231222	121900	116238150	27300	27300	27300	27300	1
509	20231222	121800	116210850	27250	27250	27250	27250	0
510	20231222	121700	116210850	27250	27250	27250	27250	0
511	20231222	121600	116210850	27250	27250	27250	27250	1
512	20231222	121500	116183600	27300	27300	27300	27300	0
513	20231222	121400	116183600	27300	27300	27300	27300	0
514	20231222	121300	116183600	27300	27300	27300	27300	60
515	20231222	121200	114545600	27300	27300	27300	27300	1
516	20231222	121100	114518300	27300	27200	27300	27200	6
517	20231222	121000	114354900	27200	27200	27200	27200	0
518	20231222	120900	114354900	27200	27200	27200	27200	0
519	20231222	120800	114354900	27200	27250	27250	27200	40
520	20231222	120700	113266750	27250	27250	27250	27250	0
521	20231222	120600	113266750	27250	27200	27250	27200	35
522	20231222	120500	112314700	27200	27200	27200	27200	19
523	20231222	120400	111797900	27200	27200	27200	27200	0
524	20231222	120300	111797900	27200	27200	27200	27200	9
525	20231222	120200	111553100	27200	27200	27200	27200	2
526	20231222	120100	111498700	27200	27200	27200	27200	93
527	20231222	120000	108969100	27250	27250	27250	27250	9
528	20231222	115900	108723850	27250	27200	27250	27200	163
529	20231222	115800	104290100	27200	27200	27200	27200	0
530	20231222	115700	104290100	27200	27200	27200	27200	0
531	20231222	115600	104290100	27200	27250	27250	27200	129
532	20231222	115500	100776900	27250	27250	27250	27250	1
533	20231222	115400	100749650	27300	27300	27300	27300	0
534	20231222	115300	100749650	27300	27300	27300	27300	0
535	20231222	115200	100749650	27300	27300	27300	27300	3
536	20231222	115100	100667750	27300	27250	27300	27250	58
537	20231222	115000	99086750	27300	27300	27300	27300	0
538	20231222	114900	99086750	27300	27300	27300	27300	99
539	20231222	114800	96384050	27350	27350	27400	27350	16
540	20231222	114700	95946100	27350	27350	27350	27350	0
541	20231222	114600	95946100	27350	27350	27350	27350	3
542	20231222	114500	95864050	27350	27350	27350	27350	27
543	20231222	114400	95125600	27350	27300	27350	27300	4
544	20231222	114300	95016250	27300	27300	27300	27300	0
545	20231222	114200	95016250	27300	27300	27300	27300	10
546	20231222	114100	94743250	27300	27300	27300	27300	70
547	20231222	114000	92832250	27300	27300	27300	27300	0
548	20231222	113900	92832250	27300	27300	27300	27300	0
549	20231222	113800	92832250	27300	27300	27300	27300	0
550	20231222	113700	92832250	27300	27300	27300	27300	4
551	20231222	113600	92723050	27300	27300	27300	27300	4
552	20231222	113500	92613850	27250	27300	27300	27250	11
553	20231222	113400	92314050	27300	27300	27300	27300	0
554	20231222	113300	92314050	27300	27300	27300	27300	2
555	20231222	113200	92259450	27300	27300	27300	27300	0
556	20231222	113100	92259450	27300	27300	27300	27300	0
557	20231222	113000	92259450	27300	27300	27300	27300	3
558	20231222	112900	92177550	27300	27300	27300	27300	0
559	20231222	112800	92177550	27300	27300	27300	27300	0
560	20231222	112700	92177550	27300	27300	27300	27300	0
561	20231222	112600	92177550	27300	27300	27300	27300	0
562	20231222	112500	92177550	27300	27300	27300	27300	0
563	20231222	112400	92177550	27300	27300	27300	27300	0
564	20231222	112300	92177550	27300	27300	27300	27300	0
565	20231222	112200	92177550	27300	27300	27300	27300	3
566	20231222	112100	92095650	27250	27250	27250	27250	0
567	20231222	112000	92095650	27250	27250	27250	27250	0
568	20231222	111900	92095650	27250	27250	27250	27250	1
569	20231222	111800	92068400	27250	27250	27250	27250	26
570	20231222	111700	91359900	27250	27250	27250	27250	0
571	20231222	111600	91359900	27250	27250	27250	27250	101
572	20231222	111500	88607650	27250	27250	27250	27250	4
573	20231222	111400	88498650	27200	27200	27200	27200	1
574	20231222	111300	88471450	27250	27250	27250	27250	50
575	20231222	111200	87108950	27250	27250	27250	27250	0
576	20231222	111100	87108950	27250	27250	27250	27250	0
577	20231222	111000	87108950	27250	27250	27250	27250	3
578	20231222	110900	87027200	27250	27250	27250	27250	0
579	20231222	110800	87027200	27250	27250	27250	27250	3
580	20231222	110700	86945450	27200	27200	27200	27200	0
581	20231222	110600	86945450	27200	27200	27200	27200	0
582	20231222	110500	86945450	27200	27200	27200	27200	21
583	20231222	110400	86374250	27250	27250	27250	27250	0
584	20231222	110300	86374250	27250	27250	27250	27250	0
585	20231222	110200	86374250	27250	27250	27250	27250	0
586	20231222	110100	86374250	27250	27250	27250	27250	0
587	20231222	110000	86374250	27250	27250	27250	27250	3
588	20231222	105900	86292500	27250	27250	27250	27250	0
589	20231222	105800	86292500	27250	27250	27250	27250	0
590	20231222	105700	86292500	27250	27250	27250	27250	0
591	20231222	105600	86292500	27250	27250	27250	27250	1
592	20231222	105500	86265250	27200	27200	27200	27200	1
593	20231222	105400	86238050	27250	27250	27250	27250	0
594	20231222	105300	86238050	27250	27250	27250	27250	4
595	20231222	105200	86129050	27250	27250	27250	27250	0
596	20231222	105100	86129050	27250	27250	27250	27250	0
597	20231222	105000	86129050	27250	27250	27300	27250	279
598	20231222	104900	78526250	27300	27300	27300	27300	0
599	20231222	104800	78526250	27300	27300	27300	27300	0
600	20231222	104700	78526250	27300	27300	27300	27300	1
601	20231222	104600	78498950	27300	27300	27300	27300	4
602	20231222	104500	78389750	27250	27250	27250	27250	1
603	20231222	104400	78362500	27200	27250	27300	27200	185
604	20231222	104300	73314800	27250	27250	27250	27250	5
605	20231222	104200	73178550	27300	27300	27300	27300	0
606	20231222	104100	73178550	27300	27300	27300	27300	1
607	20231222	104000	73151250	27300	27300	27300	27300	0
608	20231222	103900	73151250	27300	27300	27300	27300	3
609	20231222	103800	73069350	27250	27250	27250	27250	1
610	20231222	103700	73042100	27200	27200	27200	27200	0
611	20231222	103600	73042100	27200	27200	27200	27200	0
612	20231222	103500	73042100	27200	27200	27200	27200	0
613	20231222	103400	73042100	27200	27200	27200	27200	0
614	20231222	103300	73042100	27200	27200	27200	27200	0
615	20231222	103200	73042100	27200	27250	27250	27200	2
616	20231222	103100	72987650	27250	27200	27250	27200	29
617	20231222	103000	72198700	27300	27300	27300	27300	10
618	20231222	102900	71925700	27300	27300	27300	27300	0
619	20231222	102800	71925700	27300	27300	27300	27300	0
620	20231222	102700	71925700	27300	27300	27300	27300	0
621	20231222	102600	71925700	27300	27300	27300	27300	0
622	20231222	102500	71925700	27300	27300	27300	27300	1
623	20231222	102400	71898400	27250	27250	27250	27250	6
624	20231222	102300	71734900	27200	27200	27200	27200	0
625	20231222	102200	71734900	27200	27200	27200	27200	3
626	20231222	102100	71653300	27250	27250	27250	27250	0
627	20231222	102000	71653300	27250	27250	27250	27250	0
628	20231222	101900	71653300	27250	27250	27250	27250	0
629	20231222	101800	71653300	27250	27250	27250	27250	0
630	20231222	101700	71653300	27250	27250	27250	27250	0
631	20231222	101600	71653300	27250	27250	27250	27250	0
632	20231222	101500	71653300	27250	27250	27250	27250	12
633	20231222	101400	71326300	27250	27250	27250	27250	1
634	20231222	101300	71299050	27150	27150	27150	27100	219
635	20231222	101200	65354400	27150	27150	27150	27150	0
636	20231222	101100	65354400	27150	27200	27200	27150	156
637	20231222	101000	61112350	27200	27200	27200	27200	88
638	20231222	100900	58718750	27200	27200	27200	27200	3
639	20231222	100800	58637150	27200	27200	27200	27200	0
640	20231222	100700	58637150	27200	27200	27200	27200	0
641	20231222	100600	58637150	27200	27200	27200	27200	12
642	20231222	100500	58310750	27200	27200	27250	27200	91
643	20231222	100400	55835500	27250	27250	27250	27250	0
644	20231222	100300	55835500	27250	27250	27250	27250	0
645	20231222	100200	55835500	27250	27250	27250	27250	4
646	20231222	100100	55726500	27200	27200	27200	27200	0
647	20231222	100000	55726500	27200	27200	27200	27200	33
648	20231222	095900	54828900	27200	27200	27200	27200	1
649	20231222	095800	54801700	27200	27200	27200	27200	0
650	20231222	095700	54801700	27200	27200	27200	27200	127
651	20231222	095600	51347300	27250	27250	27250	27250	0
652	20231222	095500	51347300	27250	27250	27250	27250	0
653	20231222	095400	51347300	27250	27250	27250	27250	13
654	20231222	095300	50993050	27250	27250	27250	27250	0
655	20231222	095200	50993050	27250	27250	27250	27250	10
656	20231222	095100	50720550	27250	27250	27250	27250	1
657	20231222	095000	50693300	27250	27250	27250	27250	20
658	20231222	094900	50148300	27150	27150	27150	27150	0
659	20231222	094800	50148300	27150	27150	27150	27150	0
660	20231222	094700	50148300	27150	27150	27150	27150	0
661	20231222	094600	50148300	27150	27150	27150	27150	0
662	20231222	094500	50148300	27150	27150	27150	27150	0
663	20231222	094400	50148300	27150	27150	27150	27150	0
664	20231222	094300	50148300	27150	27150	27150	27150	5
665	20231222	094200	50012550	27150	27150	27150	27150	34
666	20231222	094100	49089450	27150	27150	27150	27150	5
667	20231222	094000	48953700	27150	27150	27150	27150	4
668	20231222	093900	48845100	27150	27250	27250	27150	164
669	20231222	093800	44392300	27150	27150	27150	27150	10
670	20231222	093700	44120800	27200	27200	27200	27200	23
671	20231222	093600	43495200	27250	27250	27250	27250	0
672	20231222	093500	43495200	27250	27250	27250	27250	0
673	20231222	093400	43495200	27250	27250	27250	27250	0
674	20231222	093300	43495200	27250	27250	27250	27250	3
675	20231222	093200	43413450	27250	27250	27250	27250	0
676	20231222	093100	43413450	27250	27250	27250	27250	0
677	20231222	093000	43413450	27250	27250	27250	27250	0
678	20231222	092900	43413450	27250	27250	27250	27250	0
679	20231222	092800	43413450	27250	27250	27250	27250	33
680	20231222	092700	42514200	27200	27200	27200	27200	0
681	20231222	092600	42514200	27200	27200	27200	27200	0
682	20231222	092500	42514200	27200	27200	27200	27200	0
683	20231222	092400	42514200	27200	27200	27200	27200	0
684	20231222	092300	42514200	27200	27200	27200	27200	0
685	20231222	092200	42514200	27200	27200	27200	27200	31
686	20231222	092100	41671000	27200	27200	27200	27200	5
687	20231222	092000	41535000	27200	27200	27200	27200	195
688	20231222	091900	36231000	27200	27200	27200	27200	10
689	20231222	091800	35959000	27200	27200	27200	27200	33
690	20231222	091700	35061400	27300	27300	27300	27300	0
691	20231222	091600	35061400	27300	27300	27300	27300	12
692	20231222	091500	34733800	27150	27150	27150	27150	5
693	20231222	091400	34598050	27100	27100	27100	27100	5
694	20231222	091300	34462550	27100	27100	27100	27100	100
695	20231222	091200	31752550	27100	27150	27150	27100	172
696	20231222	091100	27087750	27150	27150	27150	27150	104
697	20231222	091000	24264150	27150	27150	27150	27150	120
698	20231222	090900	21006150	27300	27300	27300	27300	0
699	20231222	090800	21006150	27300	27300	27300	27300	0
700	20231222	090700	21006150	27300	27300	27300	27300	1
701	20231222	090600	20978850	27300	27300	27300	27300	6
702	20231222	090500	20815050	27150	27150	27150	27150	60
703	20231222	090400	19186050	27100	27100	27100	27100	0
704	20231222	090300	19186050	27100	27100	27100	27100	0
705	20231222	090200	19186050	27100	27100	27100	27100	143
706	20231222	090100	15310750	27050	27100	27100	27050	127
707	20231222	090000	11872000	27150	27300	27300	27150	437