KissMeData/248170/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204700	315961550	27100	27100	27100	27100	735
3	20231219	204600	315961550	27100	27100	27100	27100	0
4	20231219	204500	315961550	27100	27100	27100	27100	0
5	20231219	204400	315961550	27100	27100	27100	27100	0
6	20231219	204300	315961550	27100	27100	27100	27100	0
7	20231219	204200	315961550	27100	27100	27100	27100	0
8	20231219	204100	315961550	27100	27100	27100	27100	0
9	20231219	204000	315961550	27100	27100	27100	27100	0
10	20231219	203900	315961550	27100	27100	27100	27100	0
11	20231219	203800	315961550	27100	27100	27100	27100	0
12	20231219	203700	315961550	27100	27100	27100	27100	0
13	20231219	203600	315961550	27100	27100	27100	27100	0
14	20231219	203500	315961550	27100	27100	27100	27100	0
15	20231219	203400	315961550	27100	27100	27100	27100	0
16	20231219	203300	315961550	27100	27100	27100	27100	0
17	20231219	203200	315961550	27100	27100	27100	27100	0
18	20231219	203100	315961550	27100	27100	27100	27100	0
19	20231219	203000	315961550	27100	27100	27100	27100	0
20	20231219	202900	315961550	27100	27100	27100	27100	0
21	20231219	202800	315961550	27100	27100	27100	27100	0
22	20231219	202700	315961550	27100	27100	27100	27100	0
23	20231219	202600	315961550	27100	27100	27100	27100	0
24	20231219	202500	315961550	27100	27100	27100	27100	0
25	20231219	202400	315961550	27100	27100	27100	27100	0
26	20231219	202300	315961550	27100	27100	27100	27100	0
27	20231219	202200	315961550	27100	27100	27100	27100	0
28	20231219	202100	315961550	27100	27100	27100	27100	0
29	20231219	202000	315961550	27100	27100	27100	27100	0
30	20231219	201900	315961550	27100	27100	27100	27100	0
31	20231219	201800	315961550	27100	27100	27100	27100	0
32	20231219	201700	315961550	27100	27100	27100	27100	735
33	20231219	201600	315961550	27100	27100	27100	27100	0
34	20231219	201500	315961550	27100	27100	27100	27100	0
35	20231219	201400	315961550	27100	27100	27100	27100	0
36	20231219	201300	315961550	27100	27100	27100	27100	0
37	20231219	201200	315961550	27100	27100	27100	27100	0
38	20231219	201100	315961550	27100	27100	27100	27100	0
39	20231219	201000	315961550	27100	27100	27100	27100	0
40	20231219	200900	315961550	27100	27100	27100	27100	0
41	20231219	200800	315961550	27100	27100	27100	27100	0
42	20231219	200700	315961550	27100	27100	27100	27100	0
43	20231219	200600	315961550	27100	27100	27100	27100	0
44	20231219	200500	315961550	27100	27100	27100	27100	0
45	20231219	200400	315961550	27100	27100	27100	27100	0
46	20231219	200300	315961550	27100	27100	27100	27100	0
47	20231219	200200	315961550	27100	27100	27100	27100	0
48	20231219	200100	315961550	27100	27100	27100	27100	0
49	20231219	200000	315961550	27100	27100	27100	27100	0
50	20231219	195900	315961550	27100	27100	27100	27100	0
51	20231219	195800	315961550	27100	27100	27100	27100	0
52	20231219	195700	315961550	27100	27100	27100	27100	0
53	20231219	195600	315961550	27100	27100	27100	27100	0
54	20231219	195500	315961550	27100	27100	27100	27100	0
55	20231219	195400	315961550	27100	27100	27100	27100	0
56	20231219	195300	315961550	27100	27100	27100	27100	0
57	20231219	195200	315961550	27100	27100	27100	27100	0
58	20231219	195100	315961550	27100	27100	27100	27100	0
59	20231219	195000	315961550	27100	27100	27100	27100	0
60	20231219	194900	315961550	27100	27100	27100	27100	0
61	20231219	194800	315961550	27100	27100	27100	27100	0
62	20231219	194700	315961550	27100	27100	27100	27100	735
63	20231219	194600	315961550	27100	27100	27100	27100	0
64	20231219	194500	315961550	27100	27100	27100	27100	0
65	20231219	194400	315961550	27100	27100	27100	27100	0
66	20231219	194300	315961550	27100	27100	27100	27100	0
67	20231219	194200	315961550	27100	27100	27100	27100	0
68	20231219	194100	315961550	27100	27100	27100	27100	0
69	20231219	194000	315961550	27100	27100	27100	27100	0
70	20231219	193900	315961550	27100	27100	27100	27100	0
71	20231219	193800	315961550	27100	27100	27100	27100	0
72	20231219	193700	315961550	27100	27100	27100	27100	0
73	20231219	193600	315961550	27100	27100	27100	27100	0
74	20231219	193500	315961550	27100	27100	27100	27100	0
75	20231219	193400	315961550	27100	27100	27100	27100	0
76	20231219	193300	315961550	27100	27100	27100	27100	0
77	20231219	193200	315961550	27100	27100	27100	27100	0
78	20231219	193100	315961550	27100	27100	27100	27100	0
79	20231219	193000	315961550	27100	27100	27100	27100	0
80	20231219	192900	315961550	27100	27100	27100	27100	0
81	20231219	192800	315961550	27100	27100	27100	27100	0
82	20231219	192700	315961550	27100	27100	27100	27100	0
83	20231219	192600	315961550	27100	27100	27100	27100	0
84	20231219	192500	315961550	27100	27100	27100	27100	0
85	20231219	192400	315961550	27100	27100	27100	27100	0
86	20231219	192300	315961550	27100	27100	27100	27100	0
87	20231219	192200	315961550	27100	27100	27100	27100	0
88	20231219	192100	315961550	27100	27100	27100	27100	0
89	20231219	192000	315961550	27100	27100	27100	27100	0
90	20231219	191900	315961550	27100	27100	27100	27100	0
91	20231219	191800	315961550	27100	27100	27100	27100	0
92	20231219	191700	315961550	27100	27100	27100	27100	735
93	20231219	191600	315961550	27100	27100	27100	27100	0
94	20231219	191500	315961550	27100	27100	27100	27100	0
95	20231219	191400	315961550	27100	27100	27100	27100	0
96	20231219	191300	315961550	27100	27100	27100	27100	0
97	20231219	191200	315961550	27100	27100	27100	27100	0
98	20231219	191100	315961550	27100	27100	27100	27100	0
99	20231219	191000	315961550	27100	27100	27100	27100	0
100	20231219	190900	315961550	27100	27100	27100	27100	0
101	20231219	190800	315961550	27100	27100	27100	27100	0
102	20231219	190700	315961550	27100	27100	27100	27100	0
103	20231219	190600	315961550	27100	27100	27100	27100	0
104	20231219	190500	315961550	27100	27100	27100	27100	0
105	20231219	190400	315961550	27100	27100	27100	27100	0
106	20231219	190300	315961550	27100	27100	27100	27100	0
107	20231219	190200	315961550	27100	27100	27100	27100	0
108	20231219	190100	315961550	27100	27100	27100	27100	0
109	20231219	190000	315961550	27100	27100	27100	27100	0
110	20231219	185900	315961550	27100	27100	27100	27100	0
111	20231219	185800	315961550	27100	27100	27100	27100	0
112	20231219	185700	315961550	27100	27100	27100	27100	0
113	20231219	185600	315961550	27100	27100	27100	27100	0
114	20231219	185500	315961550	27100	27100	27100	27100	0
115	20231219	185400	315961550	27100	27100	27100	27100	0
116	20231219	185300	315961550	27100	27100	27100	27100	0
117	20231219	185200	315961550	27100	27100	27100	27100	0
118	20231219	185100	315961550	27100	27100	27100	27100	0
119	20231219	185000	315961550	27100	27100	27100	27100	0
120	20231219	184900	315961550	27100	27100	27100	27100	0
121	20231219	184800	315961550	27100	27100	27100	27100	0
122	20231219	184700	315961550	27100	27100	27100	27100	735
123	20231219	184600	315961550	27100	27100	27100	27100	0
124	20231219	184500	315961550	27100	27100	27100	27100	0
125	20231219	184400	315961550	27100	27100	27100	27100	0
126	20231219	184300	315961550	27100	27100	27100	27100	0
127	20231219	184200	315961550	27100	27100	27100	27100	0
128	20231219	184100	315961550	27100	27100	27100	27100	0
129	20231219	184000	315961550	27100	27100	27100	27100	0
130	20231219	183900	315961550	27100	27100	27100	27100	0
131	20231219	183800	315961550	27100	27100	27100	27100	0
132	20231219	183700	315961550	27100	27100	27100	27100	0
133	20231219	183600	315961550	27100	27100	27100	27100	0
134	20231219	183500	315961550	27100	27100	27100	27100	0
135	20231219	183400	315961550	27100	27100	27100	27100	0
136	20231219	183300	315961550	27100	27100	27100	27100	0
137	20231219	183200	315961550	27100	27100	27100	27100	0
138	20231219	183100	315961550	27100	27100	27100	27100	0
139	20231219	183000	315961550	27100	27100	27100	27100	0
140	20231219	182900	315961550	27100	27100	27100	27100	0
141	20231219	182800	315961550	27100	27100	27100	27100	0
142	20231219	182700	315961550	27100	27100	27100	27100	0
143	20231219	182600	315961550	27100	27100	27100	27100	0
144	20231219	182500	315961550	27100	27100	27100	27100	0
145	20231219	182400	315961550	27100	27100	27100	27100	0
146	20231219	182300	315961550	27100	27100	27100	27100	0
147	20231219	182200	315961550	27100	27100	27100	27100	0
148	20231219	182100	315961550	27100	27100	27100	27100	0
149	20231219	182000	315961550	27100	27100	27100	27100	0
150	20231219	181900	315961550	27100	27100	27100	27100	0
151	20231219	181800	315961550	27100	27100	27100	27100	0
152	20231219	181700	315961550	27100	27100	27100	27100	735
153	20231219	181600	315961550	27100	27100	27100	27100	0
154	20231219	181500	315961550	27100	27100	27100	27100	0
155	20231219	181400	315961550	27100	27100	27100	27100	0
156	20231219	181300	315961550	27100	27100	27100	27100	0
157	20231219	181200	315961550	27100	27100	27100	27100	0
158	20231219	181100	315961550	27100	27100	27100	27100	0
159	20231219	181000	315961550	27100	27100	27100	27100	0
160	20231219	180900	315961550	27100	27100	27100	27100	0
161	20231219	180800	315961550	27100	27100	27100	27100	0
162	20231219	180700	315961550	27100	27100	27100	27100	0
163	20231219	180600	315961550	27100	27100	27100	27100	0
164	20231219	180500	315961550	27100	27100	27100	27100	0
165	20231219	180400	315961550	27100	27100	27100	27100	0
166	20231219	180300	315961550	27100	27100	27100	27100	0
167	20231219	180200	315961550	27100	27100	27100	27100	0
168	20231219	180100	315961550	27100	27100	27100	27100	0
169	20231219	180000	315961550	27100	27100	27100	27100	0
170	20231219	175900	315961550	27100	27100	27100	27100	0
171	20231219	175800	315961550	27100	27100	27100	27100	0
172	20231219	175700	315961550	27100	27100	27100	27100	0
173	20231219	175600	315961550	27100	27100	27100	27100	0
174	20231219	175500	315961550	27100	27100	27100	27100	0
175	20231219	175400	315961550	27100	27100	27100	27100	0
176	20231219	175300	315961550	27100	27100	27100	27100	0
177	20231219	175200	315961550	27100	27100	27100	27100	0
178	20231219	175100	315961550	27100	27100	27100	27100	0
179	20231219	175000	315961550	27100	27100	27100	27100	0
180	20231219	174900	315961550	27100	27100	27100	27100	0
181	20231219	174800	315961550	27100	27100	27100	27100	0
182	20231219	174700	315961550	27100	27100	27100	27100	735
183	20231219	174600	315961550	27100	27100	27100	27100	0
184	20231219	174500	315961550	27100	27100	27100	27100	0
185	20231219	174400	315961550	27100	27100	27100	27100	0
186	20231219	174300	315961550	27100	27100	27100	27100	0
187	20231219	174200	315961550	27100	27100	27100	27100	0
188	20231219	174100	315961550	27100	27100	27100	27100	0
189	20231219	174000	315961550	27100	27100	27100	27100	0
190	20231219	173900	315961550	27100	27100	27100	27100	0
191	20231219	173800	315961550	27100	27100	27100	27100	0
192	20231219	173700	315961550	27100	27100	27100	27100	0
193	20231219	173600	315961550	27100	27100	27100	27100	0
194	20231219	173500	315961550	27100	27100	27100	27100	0
195	20231219	173400	315961550	27100	27100	27100	27100	0
196	20231219	173300	315961550	27100	27100	27100	27100	0
197	20231219	173200	315961550	27100	27100	27100	27100	0
198	20231219	173100	315961550	27100	27100	27100	27100	0
199	20231219	173000	315961550	27100	27100	27100	27100	0
200	20231219	172900	315961550	27100	27100	27100	27100	0
201	20231219	172800	315961550	27100	27100	27100	27100	0
202	20231219	172700	315961550	27100	27100	27100	27100	0
203	20231219	172600	315961550	27100	27100	27100	27100	0
204	20231219	172500	315961550	27100	27100	27100	27100	0
205	20231219	172400	315961550	27100	27100	27100	27100	0
206	20231219	172300	315961550	27100	27100	27100	27100	0
207	20231219	172200	315961550	27100	27100	27100	27100	0
208	20231219	172100	315961550	27100	27100	27100	27100	0
209	20231219	172000	315961550	27100	27100	27100	27100	0
210	20231219	171900	315961550	27100	27100	27100	27100	0
211	20231219	171800	315961550	27100	27100	27100	27100	0
212	20231219	171700	315961550	27100	27100	27100	27100	735
213	20231219	171600	315961550	27100	27100	27100	27100	0
214	20231219	171500	315961550	27100	27100	27100	27100	0
215	20231219	171400	315961550	27100	27100	27100	27100	0
216	20231219	171300	315961550	27100	27100	27100	27100	0
217	20231219	171200	315961550	27100	27100	27100	27100	0
218	20231219	171100	315961550	27100	27100	27100	27100	0
219	20231219	171000	315961550	27100	27100	27100	27100	0
220	20231219	170900	315961550	27100	27100	27100	27100	0
221	20231219	170800	315961550	27100	27100	27100	27100	0
222	20231219	170700	315961550	27100	27100	27100	27100	0
223	20231219	170600	315961550	27100	27100	27100	27100	0
224	20231219	170500	315961550	27100	27100	27100	27100	0
225	20231219	170400	315961550	27100	27100	27100	27100	0
226	20231219	170300	315961550	27100	27100	27100	27100	0
227	20231219	170200	315961550	27100	27100	27100	27100	0
228	20231219	170100	315961550	27100	27100	27100	27100	0
229	20231219	170000	315961550	27100	27100	27100	27100	0
230	20231219	165900	315961550	27100	27100	27100	27100	0
231	20231219	165800	315961550	27100	27100	27100	27100	0
232	20231219	165700	315961550	27100	27100	27100	27100	0
233	20231219	165600	315961550	27100	27100	27100	27100	0
234	20231219	165500	315961550	27100	27100	27100	27100	0
235	20231219	165400	315961550	27100	27100	27100	27100	0
236	20231219	165300	315961550	27100	27100	27100	27100	0
237	20231219	165200	315961550	27100	27100	27100	27100	0
238	20231219	165100	315961550	27100	27100	27100	27100	0
239	20231219	165000	315961550	27100	27100	27100	27100	0
240	20231219	164900	315961550	27100	27100	27100	27100	0
241	20231219	164800	315961550	27100	27100	27100	27100	0
242	20231219	164700	315961550	27100	27100	27100	27100	735
243	20231219	164600	315961550	27100	27100	27100	27100	0
244	20231219	164500	315961550	27100	27100	27100	27100	0
245	20231219	164400	315961550	27100	27100	27100	27100	0
246	20231219	164300	315961550	27100	27100	27100	27100	0
247	20231219	164200	315961550	27100	27100	27100	27100	0
248	20231219	164100	315961550	27100	27100	27100	27100	0
249	20231219	164000	315961550	27100	27100	27100	27100	0
250	20231219	163900	315961550	27100	27100	27100	27100	0
251	20231219	163800	315961550	27100	27100	27100	27100	0
252	20231219	163700	315961550	27100	27100	27100	27100	0
253	20231219	163600	315961550	27100	27100	27100	27100	0
254	20231219	163500	315961550	27100	27100	27100	27100	0
255	20231219	163400	315961550	27100	27100	27100	27100	0
256	20231219	163300	315961550	27100	27100	27100	27100	0
257	20231219	163200	315961550	27100	27100	27100	27100	0
258	20231219	163100	315961550	27100	27100	27100	27100	0
259	20231219	163000	315961550	27100	27100	27100	27100	0
260	20231219	162900	315961550	27100	27100	27100	27100	0
261	20231219	162800	315961550	27100	27100	27100	27100	0
262	20231219	162700	315961550	27100	27100	27100	27100	0
263	20231219	162600	315961550	27100	27100	27100	27100	0
264	20231219	162500	315961550	27100	27100	27100	27100	0
265	20231219	162400	315961550	27100	27100	27100	27100	0
266	20231219	162300	315961550	27100	27100	27100	27100	0
267	20231219	162200	315961550	27100	27100	27100	27100	0
268	20231219	162100	315961550	27100	27100	27100	27100	0
269	20231219	162000	315961550	27100	27100	27100	27100	0
270	20231219	161900	315961550	27100	27100	27100	27100	0
271	20231219	161800	315961550	27100	27100	27100	27100	0
272	20231219	161700	315961550	27100	27100	27100	27100	735
273	20231219	161600	315961550	27100	27100	27100	27100	0
274	20231219	161500	315961550	27100	27100	27100	27100	0
275	20231219	161400	315961550	27100	27100	27100	27100	0
276	20231219	161300	315961550	27100	27100	27100	27100	0
277	20231219	161200	315961550	27100	27100	27100	27100	0
278	20231219	161100	315961550	27100	27100	27100	27100	0
279	20231219	161000	315961550	27100	27100	27100	27100	0
280	20231219	160900	315961550	27100	27100	27100	27100	0
281	20231219	160800	315961550	27100	27100	27100	27100	0
282	20231219	160700	315961550	27100	27100	27100	27100	0
283	20231219	160600	315961550	27100	27100	27100	27100	0
284	20231219	160500	315961550	27100	27100	27100	27100	0
285	20231219	160400	315961550	27100	27100	27100	27100	0
286	20231219	160300	315961550	27100	27100	27100	27100	0
287	20231219	160200	315961550	27100	27100	27100	27100	0
288	20231219	160100	315961550	27100	27100	27100	27100	0
289	20231219	160000	315961550	27100	27100	27100	27100	0
290	20231219	155900	315961550	27100	27100	27100	27100	0
291	20231219	155800	315961550	27100	27100	27100	27100	0
292	20231219	155700	315961550	27100	27100	27100	27100	0
293	20231219	155600	315961550	27100	27100	27100	27100	0
294	20231219	155500	315961550	27100	27100	27100	27100	0
295	20231219	155400	315961550	27100	27100	27100	27100	0
296	20231219	155300	315961550	27100	27100	27100	27100	0
297	20231219	155200	315961550	27100	27100	27100	27100	0
298	20231219	155100	315961550	27100	27100	27100	27100	0
299	20231219	155000	315961550	27100	27100	27100	27100	0
300	20231219	154900	315961550	27100	27100	27100	27100	0
301	20231219	154800	315961550	27100	27100	27100	27100	0
302	20231219	154700	315961550	27100	27100	27100	27100	735
303	20231219	154600	315961550	27100	27100	27100	27100	0
304	20231219	154500	315961550	27100	27100	27100	27100	0
305	20231219	154400	315961550	27100	27100	27100	27100	0
306	20231219	154300	315961550	27100	27100	27100	27100	0
307	20231219	154200	315961550	27100	27100	27100	27100	0
308	20231219	154100	315961550	27100	27100	27100	27100	0
309	20231219	154000	315961550	27100	27100	27100	27100	0
310	20231219	153900	315961550	27100	27100	27100	27100	0
311	20231219	153800	315961550	27100	27100	27100	27100	0
312	20231219	153700	315961550	27100	27100	27100	27100	0
313	20231219	153600	315961550	27100	27100	27100	27100	0
314	20231219	153500	315961550	27100	27100	27100	27100	0
315	20231219	153400	315961550	27100	27100	27100	27100	0
316	20231219	153300	315961550	27100	27100	27100	27100	0
317	20231219	153200	315961550	27100	27100	27100	27100	0
318	20231219	153100	315961550	27100	27100	27100	27100	0
319	20231219	153000	315961550	27100	27100	27100	27100	735
320	20231219	152900	296043050	27100	27100	27100	27100	0
321	20231219	152800	296043050	27100	27100	27100	27100	0
322	20231219	152700	296043050	27100	27100	27100	27100	0
323	20231219	152600	296043050	27100	27100	27100	27100	0
324	20231219	152500	296043050	27100	27100	27100	27100	0
325	20231219	152400	296043050	27100	27100	27100	27100	0
326	20231219	152300	296043050	27100	27100	27100	27100	0
327	20231219	152200	296043050	27100	27100	27100	27100	0
328	20231219	152100	296043050	27100	27100	27100	27100	0
329	20231219	152000	296043050	27100	27100	27100	27100	0
330	20231219	151900	296043050	27100	27150	27150	27100	4
331	20231219	151800	295934600	27150	27150	27150	27150	20
332	20231219	151700	295391600	27150	27150	27150	27150	20
333	20231219	151600	294848600	27150	27150	27150	27150	1
334	20231219	151500	294821450	27150	27150	27150	27150	1
335	20231219	151400	294794300	27150	27150	27150	27150	0
336	20231219	151300	294794300	27150	27150	27150	27150	0
337	20231219	151200	294794300	27150	27150	27150	27150	0
338	20231219	151100	294794300	27150	27150	27150	27150	0
339	20231219	151000	294794300	27150	27150	27150	27150	12
340	20231219	150900	294468500	27100	27100	27100	27100	0
341	20231219	150800	294468500	27100	27100	27100	27100	0
342	20231219	150700	294468500	27100	27100	27100	27100	0
343	20231219	150600	294468500	27100	27100	27100	27100	0
344	20231219	150500	294468500	27100	27100	27100	27100	0
345	20231219	150400	294468500	27100	27100	27100	27100	0
346	20231219	150300	294468500	27100	27100	27100	27100	0
347	20231219	150200	294468500	27100	27100	27100	27100	0
348	20231219	150100	294468500	27100	27100	27100	27100	0
349	20231219	150000	294468500	27100	27050	27100	27050	319
350	20231219	145900	285823650	27050	27050	27050	27050	0
351	20231219	145800	285823650	27050	27050	27050	27050	50
352	20231219	145700	284471150	27050	27100	27100	27050	347
353	20231219	145600	275068650	27100	27100	27100	27100	0
354	20231219	145500	275068650	27100	27150	27150	27100	252
355	20231219	145400	268234450	27150	27150	27150	27150	0
356	20231219	145300	268234450	27150	27150	27150	27150	2
357	20231219	145200	268180150	27150	27150	27150	27150	0
358	20231219	145100	268180150	27150	27150	27150	27150	50
359	20231219	145000	266822650	27150	27150	27150	27150	0
360	20231219	144900	266822650	27150	27150	27150	27150	100
361	20231219	144800	264107650	27150	27150	27150	27150	0
362	20231219	144700	264107650	27150	27150	27150	27150	0
363	20231219	144600	264107650	27150	27150	27150	27150	0
364	20231219	144500	264107650	27150	27150	27150	27150	0
365	20231219	144400	264107650	27150	27150	27150	27150	100
366	20231219	144300	261392650	27150	27150	27150	27150	0
367	20231219	144200	261392650	27150	27150	27150	27150	0
368	20231219	144100	261392650	27150	27150	27150	27150	200
369	20231219	144000	255962650	27150	27150	27150	27150	300
370	20231219	143900	247817650	27150	27150	27150	27150	3
371	20231219	143800	247736200	27150	27150	27150	27150	0
372	20231219	143700	247736200	27150	27150	27150	27150	0
373	20231219	143600	247736200	27150	27150	27150	27150	0
374	20231219	143500	247736200	27150	27150	27150	27150	0
375	20231219	143400	247736200	27150	27150	27150	27150	0
376	20231219	143300	247736200	27150	27150	27150	27150	0
377	20231219	143200	247736200	27150	27150	27150	27150	0
378	20231219	143100	247736200	27150	27150	27150	27150	0
379	20231219	143000	247736200	27150	27150	27150	27150	1
380	20231219	142900	247709050	27150	27150	27150	27150	0
381	20231219	142800	247709050	27150	27150	27150	27150	1
382	20231219	142700	247681900	27200	27200	27200	27200	10
383	20231219	142600	247409900	27200	27200	27200	27200	0
384	20231219	142500	247409900	27200	27200	27200	27200	0
385	20231219	142400	247409900	27200	27200	27200	27200	0
386	20231219	142300	247409900	27200	27200	27200	27200	0
387	20231219	142200	247409900	27200	27200	27200	27200	79
388	20231219	142100	245261100	27200	27200	27200	27200	1
389	20231219	142000	245233900	27150	27150	27150	27150	28
390	20231219	141900	244473700	27150	27150	27150	27150	0
391	20231219	141800	244473700	27150	27150	27150	27150	0
392	20231219	141700	244473700	27150	27150	27150	27150	0
393	20231219	141600	244473700	27150	27150	27150	27150	0
394	20231219	141500	244473700	27150	27150	27150	27150	0
395	20231219	141400	244473700	27150	27150	27150	27150	0
396	20231219	141300	244473700	27150	27150	27150	27150	0
397	20231219	141200	244473700	27150	27150	27150	27150	48
398	20231219	141100	243170500	27200	27200	27200	27200	0
399	20231219	141000	243170500	27200	27200	27200	27200	0
400	20231219	140900	243170500	27200	27200	27200	27200	0
401	20231219	140800	243170500	27200	27200	27200	27200	3
402	20231219	140700	243088900	27200	27200	27200	27200	0
403	20231219	140600	243088900	27200	27200	27200	27200	142
404	20231219	140500	239226500	27200	27200	27200	27200	18
405	20231219	140400	238736900	27150	27150	27150	27150	0
406	20231219	140300	238736900	27150	27150	27150	27150	0
407	20231219	140200	238736900	27150	27150	27150	27150	0
408	20231219	140100	238736900	27150	27150	27150	27150	199
409	20231219	140000	233334050	27100	27100	27100	27100	0
410	20231219	135900	233334050	27100	27100	27100	27100	0
411	20231219	135800	233334050	27100	27100	27100	27100	0
412	20231219	135700	233334050	27100	27100	27100	27100	0
413	20231219	135600	233334050	27100	27100	27100	27100	0
414	20231219	135500	233334050	27100	27100	27100	27100	201
415	20231219	135400	227886950	27100	27100	27100	27100	91
416	20231219	135300	225420850	27100	27100	27100	27100	0
417	20231219	135200	225420850	27100	27100	27100	27100	0
418	20231219	135100	225420850	27100	27100	27100	27100	1
419	20231219	135000	225393750	27100	27100	27100	27100	0
420	20231219	134900	225393750	27100	27100	27100	27100	0
421	20231219	134800	225393750	27100	27100	27100	27100	0
422	20231219	134700	225393750	27100	27100	27100	27100	0
423	20231219	134600	225393750	27100	27100	27100	27100	0
424	20231219	134500	225393750	27100	27100	27100	27100	0
425	20231219	134400	225393750	27100	27100	27100	27100	0
426	20231219	134300	225393750	27100	27100	27100	27100	1
427	20231219	134200	225366650	27050	27050	27050	27050	0
428	20231219	134100	225366650	27050	27050	27050	27050	0
429	20231219	134000	225366650	27050	27050	27050	27050	0
430	20231219	133900	225366650	27050	27050	27050	27050	0
431	20231219	133800	225366650	27050	27050	27050	27050	0
432	20231219	133700	225366650	27050	27050	27050	27050	0
433	20231219	133600	225366650	27050	27050	27050	27050	100
434	20231219	133500	222661650	27100	27100	27100	27100	0
435	20231219	133400	222661650	27100	27100	27100	27100	0
436	20231219	133300	222661650	27100	27100	27100	27100	0
437	20231219	133200	222661650	27100	27100	27100	27100	0
438	20231219	133100	222661650	27100	27100	27100	27100	0
439	20231219	133000	222661650	27100	27100	27100	27100	0
440	20231219	132900	222661650	27100	27100	27100	27100	0
441	20231219	132800	222661650	27100	27050	27100	27050	344
442	20231219	132700	213355400	27050	27050	27050	27050	0
443	20231219	132600	213355400	27050	27050	27050	27050	0
444	20231219	132500	213355400	27050	27050	27050	27050	0
445	20231219	132400	213355400	27050	27050	27050	27050	0
446	20231219	132300	213355400	27050	27050	27050	27050	0
447	20231219	132200	213355400	27050	27050	27050	27050	55
448	20231219	132100	211867650	27100	27100	27100	27100	0
449	20231219	132000	211867650	27100	27100	27100	27100	0
450	20231219	131900	211867650	27100	27100	27100	27100	0
451	20231219	131800	211867650	27100	27100	27100	27100	0
452	20231219	131700	211867650	27100	27100	27100	27100	0
453	20231219	131600	211867650	27100	27100	27100	27100	1
454	20231219	131500	211840550	27100	27100	27100	27100	0
455	20231219	131400	211840550	27100	27100	27100	27100	1
456	20231219	131300	211813450	27100	27100	27100	27100	1
457	20231219	131200	211786350	27100	27100	27100	27100	3
458	20231219	131100	211705050	27100	27100	27100	27100	0
459	20231219	131000	211705050	27100	27100	27100	27100	4
460	20231219	130900	211596650	27100	27100	27100	27100	0
461	20231219	130800	211596650	27100	27100	27100	27100	0
462	20231219	130700	211596650	27100	27100	27100	27100	0
463	20231219	130600	211596650	27100	27100	27100	27100	0
464	20231219	130500	211596650	27100	27100	27100	27100	0
465	20231219	130400	211596650	27100	27100	27100	27100	0
466	20231219	130300	211596650	27100	27100	27100	27100	0
467	20231219	130200	211596650	27100	27100	27100	27100	0
468	20231219	130100	211596650	27100	27100	27100	27100	0
469	20231219	130000	211596650	27100	27100	27100	27100	0
470	20231219	125900	211596650	27100	27100	27100	27100	0
471	20231219	125800	211596650	27100	27100	27100	27100	0
472	20231219	125700	211596650	27100	27100	27100	27100	0
473	20231219	125600	211596650	27100	27100	27100	27100	10
474	20231219	125500	211325650	27050	27050	27050	27050	0
475	20231219	125400	211325650	27050	27050	27050	27050	0
476	20231219	125300	211325650	27050	27050	27050	27050	0
477	20231219	125200	211325650	27050	27050	27050	27050	0
478	20231219	125100	211325650	27050	27050	27050	27050	0
479	20231219	125000	211325650	27050	27050	27050	27050	0
480	20231219	124900	211325650	27050	27050	27050	27050	0
481	20231219	124800	211325650	27050	27050	27050	27050	0
482	20231219	124700	211325650	27050	27050	27050	27050	0
483	20231219	124600	211325650	27050	27050	27050	27050	15
484	20231219	124500	210919900	27050	27050	27050	27050	83
485	20231219	124400	208674750	27100	27100	27100	27100	0
486	20231219	124300	208674750	27100	27100	27100	27100	0
487	20231219	124200	208674750	27100	27100	27100	27100	0
488	20231219	124100	208674750	27100	27100	27100	27100	0
489	20231219	124000	208674750	27100	27100	27100	27100	0
490	20231219	123900	208674750	27100	27100	27100	27100	0
491	20231219	123800	208674750	27100	27100	27100	27100	0
492	20231219	123700	208674750	27100	27100	27100	27100	0
493	20231219	123600	208674750	27100	27100	27100	27100	0
494	20231219	123500	208674750	27100	27100	27100	27100	0
495	20231219	123400	208674750	27100	27100	27100	27100	0
496	20231219	123300	208674750	27100	27100	27100	27100	0
497	20231219	123200	208674750	27100	27100	27100	27100	0
498	20231219	123100	208674750	27100	27100	27100	27100	0
499	20231219	123000	208674750	27100	27100	27100	27100	59
500	20231219	122900	207075850	27100	27100	27100	27100	0
501	20231219	122800	207075850	27100	27100	27100	27100	3
502	20231219	122700	206994550	27150	27150	27150	27150	0
503	20231219	122600	206994550	27150	27150	27150	27150	0
504	20231219	122500	206994550	27150	27150	27150	27150	0
505	20231219	122400	206994550	27150	27150	27150	27150	0
506	20231219	122300	206994550	27150	27150	27150	27150	0
507	20231219	122200	206994550	27150	27150	27150	27150	10
508	20231219	122100	206723050	27150	27150	27150	27150	0
509	20231219	122000	206723050	27150	27150	27150	27150	50
510	20231219	121900	205365550	27050	27050	27050	27050	0
511	20231219	121800	205365550	27050	27050	27050	27050	0
512	20231219	121700	205365550	27050	27050	27050	27050	0
513	20231219	121600	205365550	27050	27050	27050	27050	0
514	20231219	121500	205365550	27050	27050	27050	27050	0
515	20231219	121400	205365550	27050	27050	27050	27050	150
516	20231219	121300	201308050	27150	27150	27150	27150	1
517	20231219	121200	201280900	27150	27150	27150	27150	0
518	20231219	121100	201280900	27150	27150	27150	27150	0
519	20231219	121000	201280900	27150	27150	27150	27150	227
520	20231219	120900	195117850	27150	27200	27200	27150	3
521	20231219	120800	195036300	27200	27200	27200	27200	0
522	20231219	120700	195036300	27200	27200	27200	27200	0
523	20231219	120600	195036300	27200	27200	27200	27200	51
524	20231219	120500	193649100	27200	27200	27200	27200	2
525	20231219	120400	193594700	27050	27100	27100	27050	748
526	20231219	120300	173357850	27050	27050	27050	27050	0
527	20231219	120200	173357850	27050	27050	27050	27050	0
528	20231219	120100	173357850	27050	27050	27050	27050	0
529	20231219	120000	173357850	27050	27050	27050	27050	0
530	20231219	115900	173357850	27050	27050	27050	27050	0
531	20231219	115800	173357850	27050	27050	27050	27050	0
532	20231219	115700	173357850	27050	27050	27050	27050	0
533	20231219	115600	173357850	27050	27050	27050	27050	0
534	20231219	115500	173357850	27050	27050	27050	27050	1
535	20231219	115400	173330800	27050	27050	27050	27050	0
536	20231219	115300	173330800	27050	27050	27050	27050	0
537	20231219	115200	173330800	27050	27050	27050	27050	0
538	20231219	115100	173330800	27050	27100	27100	27050	300
539	20231219	115000	165213050	27100	27100	27100	27100	0
540	20231219	114900	165213050	27100	27100	27100	27100	2
541	20231219	114800	165158850	27100	27100	27100	27100	0
542	20231219	114700	165158850	27100	27100	27100	27100	1
543	20231219	114600	165131750	27100	27100	27100	27100	29
544	20231219	114500	164345850	27100	27100	27100	27100	0
545	20231219	114400	164345850	27100	27100	27100	27100	0
546	20231219	114300	164345850	27100	27100	27100	27100	0
547	20231219	114200	164345850	27100	27100	27100	27100	0
548	20231219	114100	164345850	27100	27100	27100	27100	0
549	20231219	114000	164345850	27100	27100	27100	27100	0
550	20231219	113900	164345850	27100	27100	27100	27100	0
551	20231219	113800	164345850	27100	27100	27100	27100	423
552	20231219	113700	152882550	27100	27100	27100	27100	0
553	20231219	113600	152882550	27100	27100	27100	27100	1
554	20231219	113500	152855450	27100	27100	27100	27100	0
555	20231219	113400	152855450	27100	27100	27100	27100	0
556	20231219	113300	152855450	27100	27100	27100	27100	0
557	20231219	113200	152855450	27100	27100	27100	27100	0
558	20231219	113100	152855450	27100	27100	27100	27100	0
559	20231219	113000	152855450	27100	27100	27100	27100	0
560	20231219	112900	152855450	27100	27100	27100	27100	0
561	20231219	112800	152855450	27100	27100	27100	27100	50
562	20231219	112700	151500450	27200	27200	27200	27200	0
563	20231219	112600	151500450	27200	27200	27200	27200	0
564	20231219	112500	151500450	27200	27200	27200	27200	17
565	20231219	112400	151038050	27200	27200	27200	27200	0
566	20231219	112300	151038050	27200	27200	27200	27200	0
567	20231219	112200	151038050	27200	27200	27200	27200	0
568	20231219	112100	151038050	27200	27200	27200	27200	2
569	20231219	112000	150983650	27200	27200	27200	27200	0
570	20231219	111900	150983650	27200	27200	27200	27200	0
571	20231219	111800	150983650	27200	27200	27200	27200	0
572	20231219	111700	150983650	27200	27200	27200	27200	6
573	20231219	111600	150820450	27050	27050	27050	27050	0
574	20231219	111500	150820450	27050	27050	27050	27050	0
575	20231219	111400	150820450	27050	27050	27050	27050	0
576	20231219	111300	150820450	27050	27050	27050	27050	0
577	20231219	111200	150820450	27050	27050	27050	27050	0
578	20231219	111100	150820450	27050	27050	27050	27050	0
579	20231219	111000	150820450	27050	27150	27150	27050	194
580	20231219	110900	145563900	27200	27200	27200	27200	0
581	20231219	110800	145563900	27200	27200	27200	27200	3
582	20231219	110700	145482300	27200	27200	27200	27200	0
583	20231219	110600	145482300	27200	27200	27200	27200	0
584	20231219	110500	145482300	27200	27200	27200	27200	2
585	20231219	110400	145427900	27150	27150	27150	27150	125
586	20231219	110300	142034150	27150	27150	27150	27150	0
587	20231219	110200	142034150	27150	27150	27150	27150	0
588	20231219	110100	142034150	27150	27150	27150	27150	0
589	20231219	110000	142034150	27150	27150	27150	27150	0
590	20231219	105900	142034150	27150	27150	27150	27150	0
591	20231219	105800	142034150	27150	27150	27150	27150	0
592	20231219	105700	142034150	27150	27150	27150	27150	0
593	20231219	105600	142034150	27150	27150	27150	27150	0
594	20231219	105500	142034150	27150	27150	27150	27150	1
595	20231219	105400	142007000	27200	27200	27200	27200	0
596	20231219	105300	142007000	27200	27200	27200	27200	0
597	20231219	105200	142007000	27200	27200	27200	27200	1
598	20231219	105100	141979800	27200	27200	27200	27200	0
599	20231219	105000	141979800	27200	27200	27200	27200	22
600	20231219	104900	141381400	27200	27200	27200	27200	41
601	20231219	104800	140266200	27150	27150	27150	27150	10
602	20231219	104700	139994700	27200	27200	27200	27200	274
603	20231219	104600	132541900	27100	27100	27100	27100	0
604	20231219	104500	132541900	27100	27100	27100	27100	0
605	20231219	104400	132541900	27100	27100	27100	27100	0
606	20231219	104300	132541900	27100	27100	27100	27100	0
607	20231219	104200	132541900	27100	27100	27100	27100	0
608	20231219	104100	132541900	27100	27100	27100	27100	5
609	20231219	104000	132406400	27100	27100	27100	27100	0
610	20231219	103900	132406400	27100	27100	27100	27100	197
611	20231219	103800	127067700	27200	27200	27200	27100	370
612	20231219	103700	117004500	27150	27150	27150	27150	0
613	20231219	103600	117004500	27150	27150	27150	27150	370
614	20231219	103500	106959000	27100	27100	27100	27100	0
615	20231219	103400	106959000	27100	27150	27150	27100	35
616	20231219	103300	106010450	27150	27150	27150	27150	5
617	20231219	103200	105874700	27100	27150	27150	27100	279
618	20231219	103100	98313700	27150	27150	27150	27150	10
619	20231219	103000	98042200	27200	27200	27200	27200	0
620	20231219	102900	98042200	27200	27200	27200	27200	1
621	20231219	102800	98015000	27200	27200	27200	27200	0
622	20231219	102700	98015000	27200	27200	27200	27200	0
623	20231219	102600	98015000	27200	27200	27200	27200	1
624	20231219	102500	97987800	27200	27150	27200	27100	325
625	20231219	102400	89179300	27200	27200	27200	27200	1
626	20231219	102300	89152100	27150	27150	27150	27150	10
627	20231219	102200	88880600	27150	27150	27150	27150	1
628	20231219	102100	88853450	27100	27150	27150	27100	11
629	20231219	102000	88554900	27150	27200	27200	27150	75
630	20231219	101900	86517700	27200	27200	27200	27200	180
631	20231219	101800	81621700	27200	27100	27200	27100	81
632	20231219	101700	79425250	27200	27200	27200	27200	10
633	20231219	101600	79153250	27200	27200	27200	27200	24
634	20231219	101500	78500450	27150	27150	27150	27150	0
635	20231219	101400	78500450	27150	27150	27150	27150	10
636	20231219	101300	78228950	27100	27100	27100	27100	0
637	20231219	101200	78228950	27100	27100	27100	27100	0
638	20231219	101100	78228950	27100	27100	27100	27100	0
639	20231219	101000	78228950	27100	27150	27150	27100	21
640	20231219	100900	77659800	27200	27200	27200	27200	87
641	20231219	100800	75293400	27250	27200	27250	27200	50
642	20231219	100700	73933350	27050	27100	27200	27050	801
643	20231219	100600	52212750	27050	27050	27050	27050	107
644	20231219	100500	49318400	27050	27050	27050	27050	1
645	20231219	100400	49291350	27050	27050	27050	27050	9
646	20231219	100300	49047900	27050	27050	27050	27050	11
647	20231219	100200	48750350	27050	27100	27100	27050	202
648	20231219	100100	43286150	27100	27100	27100	27100	0
649	20231219	100000	43286150	27100	27100	27100	27100	55
650	20231219	095900	41795650	27050	27050	27050	27050	10
651	20231219	095800	41525150	27050	27050	27050	27050	2
652	20231219	095700	41471050	27100	27100	27100	27100	0
653	20231219	095600	41471050	27100	27100	27100	27100	0
654	20231219	095500	41471050	27100	27100	27100	27100	0
655	20231219	095400	41471050	27100	27100	27100	27100	0
656	20231219	095300	41471050	27100	27100	27100	27100	0
657	20231219	095200	41471050	27100	27100	27100	27100	2
658	20231219	095100	41416850	27100	27100	27100	27100	0
659	20231219	095000	41416850	27100	27100	27100	27100	0
660	20231219	094900	41416850	27100	27100	27100	27100	4
661	20231219	094800	41308450	27050	27050	27050	27050	0
662	20231219	094700	41308450	27050	27050	27050	27050	5
663	20231219	094600	41173200	27050	27000	27050	27000	325
664	20231219	094500	32383450	27050	27050	27050	27050	3
665	20231219	094400	32302300	27050	27050	27050	27050	1
666	20231219	094300	32275250	27000	27000	27000	27000	0
667	20231219	094200	32275250	27000	27000	27000	27000	0
668	20231219	094100	32275250	27000	27000	27000	27000	10
669	20231219	094000	32005250	27000	27000	27000	27000	2
670	20231219	093900	31951250	27000	27000	27000	27000	0
671	20231219	093800	31951250	27000	27050	27050	27000	8
672	20231219	093700	31735200	27050	27050	27050	27050	0
673	20231219	093600	31735200	27050	27050	27050	27050	0
674	20231219	093500	31735200	27050	27050	27050	27050	1
675	20231219	093400	31708150	27050	27050	27050	27050	2
676	20231219	093300	31654050	26950	26950	26950	26950	0
677	20231219	093200	31654050	26950	26950	26950	26950	0
678	20231219	093100	31654050	26950	27000	27000	26950	100
679	20231219	093000	28954850	27000	27000	27000	27000	3
680	20231219	092900	28873850	27000	27000	27000	27000	0
681	20231219	092800	28873850	27000	27000	27000	27000	1
682	20231219	092700	28846850	26950	26950	26950	26950	0
683	20231219	092600	28846850	26950	26950	26950	26950	0
684	20231219	092500	28846850	26950	26950	26950	26950	0
685	20231219	092400	28846850	26950	26950	26950	26950	0
686	20231219	092300	28846850	26950	26950	26950	26950	244
687	20231219	092200	22271050	26950	27000	27000	26950	70
688	20231219	092100	20381300	27000	27000	27000	27000	0
689	20231219	092000	20381300	27000	27000	27000	27000	0
690	20231219	091900	20381300	27000	27000	27000	27000	32
691	20231219	091800	19517300	27000	27000	27000	27000	4
692	20231219	091700	19409300	27000	27000	27000	27000	30
693	20231219	091600	18599300	27000	27000	27000	27000	2
694	20231219	091500	18545300	27100	27100	27100	27100	0
695	20231219	091400	18545300	27100	27100	27100	27100	105
696	20231219	091300	15699800	27000	27000	27000	27000	0
697	20231219	091200	15699800	27000	27000	27000	27000	0
698	20231219	091100	15699800	27000	27000	27000	27000	3
699	20231219	091000	15618800	27100	27100	27100	27100	51
700	20231219	090900	14236700	27100	27100	27100	27100	0
701	20231219	090800	14236700	27100	27100	27100	27100	0
702	20231219	090700	14236700	27100	27100	27100	27100	1
703	20231219	090600	14209600	27100	27100	27100	27100	0
704	20231219	090500	14209600	27100	27100	27100	27100	1
705	20231219	090400	14182500	27000	27000	27000	27000	0
706	20231219	090300	14182500	27000	27000	27000	27000	0
707	20231219	090200	14182500	27000	27050	27050	27000	183
708	20231219	090100	9240900	27100	27100	27100	27100	0
709	20231219	090000	9240900	27100	27100	27100	27050	341