KissMeData/100120/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	200400	900610500	26650	26650	26650	26650	2509
3	20231215	200300	900610500	26650	26650	26650	26650	0
4	20231215	200200	900610500	26650	26650	26650	26650	0
5	20231215	200100	900610500	26650	26650	26650	26650	0
6	20231215	200000	900610500	26650	26650	26650	26650	0
7	20231215	195900	900610500	26650	26650	26650	26650	0
8	20231215	195800	900610500	26650	26650	26650	26650	0
9	20231215	195700	900610500	26650	26650	26650	26650	0
10	20231215	195600	900610500	26650	26650	26650	26650	0
11	20231215	195500	900610500	26650	26650	26650	26650	0
12	20231215	195400	900610500	26650	26650	26650	26650	0
13	20231215	195300	900610500	26650	26650	26650	26650	0
14	20231215	195200	900610500	26650	26650	26650	26650	0
15	20231215	195100	900610500	26650	26650	26650	26650	0
16	20231215	195000	900610500	26650	26650	26650	26650	0
17	20231215	194900	900610500	26650	26650	26650	26650	0
18	20231215	194800	900610500	26650	26650	26650	26650	0
19	20231215	194700	900610500	26650	26650	26650	26650	0
20	20231215	194600	900610500	26650	26650	26650	26650	0
21	20231215	194500	900610500	26650	26650	26650	26650	0
22	20231215	194400	900610500	26650	26650	26650	26650	0
23	20231215	194300	900610500	26650	26650	26650	26650	0
24	20231215	194200	900610500	26650	26650	26650	26650	0
25	20231215	194100	900610500	26650	26650	26650	26650	0
26	20231215	194000	900610500	26650	26650	26650	26650	0
27	20231215	193900	900610500	26650	26650	26650	26650	0
28	20231215	193800	900610500	26650	26650	26650	26650	0
29	20231215	193700	900610500	26650	26650	26650	26650	0
30	20231215	193600	900610500	26650	26650	26650	26650	0
31	20231215	193500	900610500	26650	26650	26650	26650	0
32	20231215	193400	900610500	26650	26650	26650	26650	2509
33	20231215	193300	900610500	26650	26650	26650	26650	0
34	20231215	193200	900610500	26650	26650	26650	26650	0
35	20231215	193100	900610500	26650	26650	26650	26650	0
36	20231215	193000	900610500	26650	26650	26650	26650	0
37	20231215	192900	900610500	26650	26650	26650	26650	0
38	20231215	192800	900610500	26650	26650	26650	26650	0
39	20231215	192700	900610500	26650	26650	26650	26650	0
40	20231215	192600	900610500	26650	26650	26650	26650	0
41	20231215	192500	900610500	26650	26650	26650	26650	0
42	20231215	192400	900610500	26650	26650	26650	26650	0
43	20231215	192300	900610500	26650	26650	26650	26650	0
44	20231215	192200	900610500	26650	26650	26650	26650	0
45	20231215	192100	900610500	26650	26650	26650	26650	0
46	20231215	192000	900610500	26650	26650	26650	26650	0
47	20231215	191900	900610500	26650	26650	26650	26650	0
48	20231215	191800	900610500	26650	26650	26650	26650	0
49	20231215	191700	900610500	26650	26650	26650	26650	0
50	20231215	191600	900610500	26650	26650	26650	26650	0
51	20231215	191500	900610500	26650	26650	26650	26650	0
52	20231215	191400	900610500	26650	26650	26650	26650	0
53	20231215	191300	900610500	26650	26650	26650	26650	0
54	20231215	191200	900610500	26650	26650	26650	26650	0
55	20231215	191100	900610500	26650	26650	26650	26650	0
56	20231215	191000	900610500	26650	26650	26650	26650	0
57	20231215	190900	900610500	26650	26650	26650	26650	0
58	20231215	190800	900610500	26650	26650	26650	26650	0
59	20231215	190700	900610500	26650	26650	26650	26650	0
60	20231215	190600	900610500	26650	26650	26650	26650	0
61	20231215	190500	900610500	26650	26650	26650	26650	0
62	20231215	190400	900610500	26650	26650	26650	26650	2509
63	20231215	190300	900610500	26650	26650	26650	26650	0
64	20231215	190200	900610500	26650	26650	26650	26650	0
65	20231215	190100	900610500	26650	26650	26650	26650	0
66	20231215	190000	900610500	26650	26650	26650	26650	0
67	20231215	185900	900610500	26650	26650	26650	26650	0
68	20231215	185800	900610500	26650	26650	26650	26650	0
69	20231215	185700	900610500	26650	26650	26650	26650	0
70	20231215	185600	900610500	26650	26650	26650	26650	0
71	20231215	185500	900610500	26650	26650	26650	26650	0
72	20231215	185400	900610500	26650	26650	26650	26650	0
73	20231215	185300	900610500	26650	26650	26650	26650	0
74	20231215	185200	900610500	26650	26650	26650	26650	0
75	20231215	185100	900610500	26650	26650	26650	26650	0
76	20231215	185000	900610500	26650	26650	26650	26650	0
77	20231215	184900	900610500	26650	26650	26650	26650	0
78	20231215	184800	900610500	26650	26650	26650	26650	0
79	20231215	184700	900610500	26650	26650	26650	26650	0
80	20231215	184600	900610500	26650	26650	26650	26650	0
81	20231215	184500	900610500	26650	26650	26650	26650	0
82	20231215	184400	900610500	26650	26650	26650	26650	0
83	20231215	184300	900610500	26650	26650	26650	26650	0
84	20231215	184200	900610500	26650	26650	26650	26650	0
85	20231215	184100	900610500	26650	26650	26650	26650	0
86	20231215	184000	900610500	26650	26650	26650	26650	0
87	20231215	183900	900610500	26650	26650	26650	26650	0
88	20231215	183800	900610500	26650	26650	26650	26650	0
89	20231215	183700	900610500	26650	26650	26650	26650	0
90	20231215	183600	900610500	26650	26650	26650	26650	0
91	20231215	183500	900610500	26650	26650	26650	26650	0
92	20231215	183400	900610500	26650	26650	26650	26650	2509
93	20231215	183300	900610500	26650	26650	26650	26650	0
94	20231215	183200	900610500	26650	26650	26650	26650	0
95	20231215	183100	900610500	26650	26650	26650	26650	0
96	20231215	183000	900610500	26650	26650	26650	26650	0
97	20231215	182900	900610500	26650	26650	26650	26650	0
98	20231215	182800	900610500	26650	26650	26650	26650	0
99	20231215	182700	900610500	26650	26650	26650	26650	0
100	20231215	182600	900610500	26650	26650	26650	26650	0
101	20231215	182500	900610500	26650	26650	26650	26650	0
102	20231215	182400	900610500	26650	26650	26650	26650	0
103	20231215	182300	900610500	26650	26650	26650	26650	0
104	20231215	182200	900610500	26650	26650	26650	26650	0
105	20231215	182100	900610500	26650	26650	26650	26650	0
106	20231215	182000	900610500	26650	26650	26650	26650	0
107	20231215	181900	900610500	26650	26650	26650	26650	0
108	20231215	181800	900610500	26650	26650	26650	26650	0
109	20231215	181700	900610500	26650	26650	26650	26650	0
110	20231215	181600	900610500	26650	26650	26650	26650	0
111	20231215	181500	900610500	26650	26650	26650	26650	0
112	20231215	181400	900610500	26650	26650	26650	26650	0
113	20231215	181300	900610500	26650	26650	26650	26650	0
114	20231215	181200	900610500	26650	26650	26650	26650	0
115	20231215	181100	900610500	26650	26650	26650	26650	0
116	20231215	181000	900610500	26650	26650	26650	26650	0
117	20231215	180900	900610500	26650	26650	26650	26650	0
118	20231215	180800	900610500	26650	26650	26650	26650	0
119	20231215	180700	900610500	26650	26650	26650	26650	0
120	20231215	180600	900610500	26650	26650	26650	26650	0
121	20231215	180500	900610500	26650	26650	26650	26650	0
122	20231215	180400	900610500	26650	26650	26650	26650	2509
123	20231215	180300	900610500	26650	26650	26650	26650	0
124	20231215	180200	900610500	26650	26650	26650	26650	0
125	20231215	180100	900610500	26650	26650	26650	26650	0
126	20231215	180000	900610500	26650	26650	26650	26650	0
127	20231215	175900	900610500	26650	26650	26650	26650	0
128	20231215	175800	900610500	26650	26650	26650	26650	0
129	20231215	175700	900610500	26650	26650	26650	26650	0
130	20231215	175600	900610500	26650	26650	26650	26650	0
131	20231215	175500	900610500	26650	26650	26650	26650	0
132	20231215	175400	900610500	26650	26650	26650	26650	0
133	20231215	175300	900610500	26650	26650	26650	26650	0
134	20231215	175200	900610500	26650	26650	26650	26650	0
135	20231215	175100	900610500	26650	26650	26650	26650	0
136	20231215	175000	900610500	26650	26650	26650	26650	0
137	20231215	174900	900610500	26650	26650	26650	26650	0
138	20231215	174800	900610500	26650	26650	26650	26650	0
139	20231215	174700	900610500	26650	26650	26650	26650	0
140	20231215	174600	900610500	26650	26650	26650	26650	0
141	20231215	174500	900610500	26650	26650	26650	26650	0
142	20231215	174400	900610500	26650	26650	26650	26650	0
143	20231215	174300	900610500	26650	26650	26650	26650	0
144	20231215	174200	900610500	26650	26650	26650	26650	0
145	20231215	174100	900610500	26650	26650	26650	26650	0
146	20231215	174000	900610500	26650	26650	26650	26650	0
147	20231215	173900	900610500	26650	26650	26650	26650	0
148	20231215	173800	900610500	26650	26650	26650	26650	0
149	20231215	173700	900610500	26650	26650	26650	26650	0
150	20231215	173600	900610500	26650	26650	26650	26650	0
151	20231215	173500	900610500	26650	26650	26650	26650	0
152	20231215	173400	900610500	26650	26650	26650	26650	2509
153	20231215	173300	900610500	26650	26650	26650	26650	0
154	20231215	173200	900610500	26650	26650	26650	26650	0
155	20231215	173100	900610500	26650	26650	26650	26650	0
156	20231215	173000	900610500	26650	26650	26650	26650	0
157	20231215	172900	900610500	26650	26650	26650	26650	0
158	20231215	172800	900610500	26650	26650	26650	26650	0
159	20231215	172700	900610500	26650	26650	26650	26650	0
160	20231215	172600	900610500	26650	26650	26650	26650	0
161	20231215	172500	900610500	26650	26650	26650	26650	0
162	20231215	172400	900610500	26650	26650	26650	26650	0
163	20231215	172300	900610500	26650	26650	26650	26650	0
164	20231215	172200	900610500	26650	26650	26650	26650	0
165	20231215	172100	900610500	26650	26650	26650	26650	0
166	20231215	172000	900610500	26650	26650	26650	26650	0
167	20231215	171900	900610500	26650	26650	26650	26650	0
168	20231215	171800	900610500	26650	26650	26650	26650	0
169	20231215	171700	900610500	26650	26650	26650	26650	0
170	20231215	171600	900610500	26650	26650	26650	26650	0
171	20231215	171500	900610500	26650	26650	26650	26650	0
172	20231215	171400	900610500	26650	26650	26650	26650	0
173	20231215	171300	900610500	26650	26650	26650	26650	0
174	20231215	171200	900610500	26650	26650	26650	26650	0
175	20231215	171100	900610500	26650	26650	26650	26650	0
176	20231215	171000	900610500	26650	26650	26650	26650	0
177	20231215	170900	900610500	26650	26650	26650	26650	0
178	20231215	170800	900610500	26650	26650	26650	26650	0
179	20231215	170700	900610500	26650	26650	26650	26650	0
180	20231215	170600	900610500	26650	26650	26650	26650	0
181	20231215	170500	900610500	26650	26650	26650	26650	0
182	20231215	170400	900610500	26650	26650	26650	26650	2509
183	20231215	170300	900610500	26650	26650	26650	26650	0
184	20231215	170200	900610500	26650	26650	26650	26650	0
185	20231215	170100	900610500	26650	26650	26650	26650	0
186	20231215	170000	900610500	26650	26650	26650	26650	0
187	20231215	165900	900610500	26650	26650	26650	26650	0
188	20231215	165800	900610500	26650	26650	26650	26650	0
189	20231215	165700	900610500	26650	26650	26650	26650	0
190	20231215	165600	900610500	26650	26650	26650	26650	0
191	20231215	165500	900610500	26650	26650	26650	26650	0
192	20231215	165400	900610500	26650	26650	26650	26650	0
193	20231215	165300	900610500	26650	26650	26650	26650	0
194	20231215	165200	900610500	26650	26650	26650	26650	0
195	20231215	165100	900610500	26650	26650	26650	26650	0
196	20231215	165000	900610500	26650	26650	26650	26650	0
197	20231215	164900	900610500	26650	26650	26650	26650	0
198	20231215	164800	900610500	26650	26650	26650	26650	0
199	20231215	164700	900610500	26650	26650	26650	26650	0
200	20231215	164600	900610500	26650	26650	26650	26650	0
201	20231215	164500	900610500	26650	26650	26650	26650	0
202	20231215	164400	900610500	26650	26650	26650	26650	0
203	20231215	164300	900610500	26650	26650	26650	26650	0
204	20231215	164200	900610500	26650	26650	26650	26650	0
205	20231215	164100	900610500	26650	26650	26650	26650	0
206	20231215	164000	900610500	26650	26650	26650	26650	0
207	20231215	163900	900610500	26650	26650	26650	26650	0
208	20231215	163800	900610500	26650	26650	26650	26650	0
209	20231215	163700	900610500	26650	26650	26650	26650	0
210	20231215	163600	900610500	26650	26650	26650	26650	0
211	20231215	163500	900610500	26650	26650	26650	26650	0
212	20231215	163400	900610500	26650	26650	26650	26650	2509
213	20231215	163300	900610500	26650	26650	26650	26650	0
214	20231215	163200	900610500	26650	26650	26650	26650	0
215	20231215	163100	900610500	26650	26650	26650	26650	0
216	20231215	163000	900610500	26650	26650	26650	26650	0
217	20231215	162900	900610500	26650	26650	26650	26650	0
218	20231215	162800	900610500	26650	26650	26650	26650	0
219	20231215	162700	900610500	26650	26650	26650	26650	0
220	20231215	162600	900610500	26650	26650	26650	26650	0
221	20231215	162500	900610500	26650	26650	26650	26650	0
222	20231215	162400	900610500	26650	26650	26650	26650	0
223	20231215	162300	900610500	26650	26650	26650	26650	0
224	20231215	162200	900610500	26650	26650	26650	26650	0
225	20231215	162100	900610500	26650	26650	26650	26650	0
226	20231215	162000	900610500	26650	26650	26650	26650	0
227	20231215	161900	900610500	26650	26650	26650	26650	0
228	20231215	161800	900610500	26650	26650	26650	26650	0
229	20231215	161700	900610500	26650	26650	26650	26650	0
230	20231215	161600	900610500	26650	26650	26650	26650	0
231	20231215	161500	900610500	26650	26650	26650	26650	0
232	20231215	161400	900610500	26650	26650	26650	26650	0
233	20231215	161300	900610500	26650	26650	26650	26650	0
234	20231215	161200	900610500	26650	26650	26650	26650	0
235	20231215	161100	900610500	26650	26650	26650	26650	0
236	20231215	161000	900610500	26650	26650	26650	26650	0
237	20231215	160900	900610500	26650	26650	26650	26650	0
238	20231215	160800	900610500	26650	26650	26650	26650	0
239	20231215	160700	900610500	26650	26650	26650	26650	0
240	20231215	160600	900610500	26650	26650	26650	26650	0
241	20231215	160500	900610500	26650	26650	26650	26650	0
242	20231215	160400	900610500	26650	26650	26650	26650	2509
243	20231215	160300	900610500	26650	26650	26650	26650	0
244	20231215	160200	900610500	26650	26650	26650	26650	0
245	20231215	160100	900610500	26650	26650	26650	26650	0
246	20231215	160000	900610500	26650	26650	26650	26650	0
247	20231215	155900	900610500	26650	26650	26650	26650	0
248	20231215	155800	900610500	26650	26650	26650	26650	0
249	20231215	155700	900610500	26650	26650	26650	26650	0
250	20231215	155600	900610500	26650	26650	26650	26650	0
251	20231215	155500	900610500	26650	26650	26650	26650	0
252	20231215	155400	900610500	26650	26650	26650	26650	0
253	20231215	155300	900610500	26650	26650	26650	26650	0
254	20231215	155200	900610500	26650	26650	26650	26650	0
255	20231215	155100	900610500	26650	26650	26650	26650	0
256	20231215	155000	900610500	26650	26650	26650	26650	0
257	20231215	154900	900610500	26650	26650	26650	26650	0
258	20231215	154800	900610500	26650	26650	26650	26650	0
259	20231215	154700	900610500	26650	26650	26650	26650	0
260	20231215	154600	900610500	26650	26650	26650	26650	0
261	20231215	154500	900610500	26650	26650	26650	26650	0
262	20231215	154400	900610500	26650	26650	26650	26650	0
263	20231215	154300	900610500	26650	26650	26650	26650	0
264	20231215	154200	900610500	26650	26650	26650	26650	0
265	20231215	154100	900610500	26650	26650	26650	26650	0
266	20231215	154000	900610500	26650	26650	26650	26650	0
267	20231215	153900	900610500	26650	26650	26650	26650	0
268	20231215	153800	900610500	26650	26650	26650	26650	0
269	20231215	153700	900610500	26650	26650	26650	26650	0
270	20231215	153600	900610500	26650	26650	26650	26650	0
271	20231215	153500	900610500	26650	26650	26650	26650	0
272	20231215	153400	900610500	26650	26650	26650	26650	2509
273	20231215	153300	900610500	26650	26650	26650	26650	0
274	20231215	153200	900610500	26650	26650	26650	26650	0
275	20231215	153100	900610500	26650	26650	26650	26650	0
276	20231215	153000	900610500	26650	26650	26650	26650	2509
277	20231215	152900	833745650	26400	26400	26400	26400	0
278	20231215	152800	833745650	26400	26400	26400	26400	0
279	20231215	152700	833745650	26400	26400	26400	26400	0
280	20231215	152600	833745650	26400	26400	26400	26400	0
281	20231215	152500	833745650	26400	26400	26400	26400	0
282	20231215	152400	833745650	26400	26400	26400	26400	0
283	20231215	152300	833745650	26400	26400	26400	26400	0
284	20231215	152200	833745650	26400	26400	26400	26400	0
285	20231215	152100	833745650	26400	26400	26400	26400	0
286	20231215	152000	833745650	26400	26400	26400	26400	0
287	20231215	151900	833745650	26400	26400	26400	26350	35
288	20231215	151800	832821850	26400	26400	26400	26400	231
289	20231215	151700	826723450	26350	26200	26400	26200	1317
290	20231215	151600	792160750	26350	26200	26400	26150	2257
291	20231215	151500	733020800	26350	26300	26400	26100	2080
292	20231215	151400	678626750	26100	26250	26300	26100	2760
293	20231215	151300	606488050	26250	26500	26500	26250	1364
294	20231215	151200	570487700	26550	26700	26700	26550	1947
295	20231215	151100	518750800	26650	26900	26900	26650	1900
296	20231215	151000	468001300	26800	26850	26900	26800	2306
297	20231215	150900	406112000	26900	26900	26900	26900	1
298	20231215	150800	406085100	26850	26850	26850	26850	7
299	20231215	150700	405897150	26900	26900	26900	26900	0
300	20231215	150600	405897150	26900	26900	26900	26900	8
301	20231215	150500	405681950	26900	26900	26900	26900	112
302	20231215	150400	402669150	26900	26900	26900	26900	0
303	20231215	150300	402669150	26900	26900	26900	26900	111
304	20231215	150200	399683250	26900	26900	26900	26900	30
305	20231215	150100	398876250	26900	26900	26900	26900	0
306	20231215	150000	398876250	26900	26900	26900	26900	418
307	20231215	145900	387632050	26900	26900	26900	26900	4
308	20231215	145800	387524450	26900	26900	26900	26900	1
309	20231215	145700	387497550	26950	26950	26950	26950	0
310	20231215	145600	387497550	26950	26950	26950	26950	0
311	20231215	145500	387497550	26950	26950	26950	26950	0
312	20231215	145400	387497550	26950	26900	26950	26900	11
313	20231215	145300	387201300	26950	26950	26950	26950	0
314	20231215	145200	387201300	26950	26950	26950	26950	0
315	20231215	145100	387201300	26950	26950	26950	26950	0
316	20231215	145000	387201300	26950	26950	26950	26950	0
317	20231215	144900	387201300	26950	26950	26950	26950	0
318	20231215	144800	387201300	26950	26950	26950	26900	15
319	20231215	144700	386797100	26900	26900	26900	26900	0
320	20231215	144600	386797100	26900	26900	26900	26900	6
321	20231215	144500	386635700	26950	26950	26950	26950	100
322	20231215	144400	383940700	26950	26950	26950	26950	0
323	20231215	144300	383940700	26950	26950	26950	26950	4
324	20231215	144200	383832900	26900	26900	26900	26900	0
325	20231215	144100	383832900	26900	26900	26900	26900	0
326	20231215	144000	383832900	26900	26900	26900	26900	1
327	20231215	143900	383806000	26900	26900	26900	26900	0
328	20231215	143800	383806000	26900	26900	26900	26900	0
329	20231215	143700	383806000	26900	26900	26900	26900	0
330	20231215	143600	383806000	26900	26900	26900	26900	29
331	20231215	143500	383025900	26950	26950	26950	26950	1
332	20231215	143400	382998950	26900	26900	26900	26900	140
333	20231215	143300	379232950	26900	26900	26900	26900	0
334	20231215	143200	379232950	26900	26900	26900	26900	0
335	20231215	143100	379232950	26900	26900	26900	26900	0
336	20231215	143000	379232950	26900	26900	26900	26900	0
337	20231215	142900	379232950	26900	26900	26900	26900	3
338	20231215	142800	379152250	26950	26950	26950	26950	0
339	20231215	142700	379152250	26950	26950	26950	26950	0
340	20231215	142600	379152250	26950	26950	26950	26950	4
341	20231215	142500	379044450	26950	26950	26950	26950	0
342	20231215	142400	379044450	26950	26950	26950	26950	1
343	20231215	142300	379017500	26950	26900	26950	26900	113
344	20231215	142200	375977150	26950	26950	26950	26950	2
345	20231215	142100	375923250	26850	26850	26850	26850	0
346	20231215	142000	375923250	26850	26850	26850	26850	0
347	20231215	141900	375923250	26850	26850	26850	26850	414
348	20231215	141800	364807350	26900	26900	26900	26900	0
349	20231215	141700	364807350	26900	26900	26900	26900	82
350	20231215	141600	362601550	26900	26900	26900	26900	5
351	20231215	141500	362467050	26900	26900	26900	26900	5
352	20231215	141400	362332550	26900	26900	26900	26900	65
353	20231215	141300	360584050	26900	26900	26900	26900	3
354	20231215	141200	360503350	26950	26950	26950	26950	0
355	20231215	141100	360503350	26950	26950	26950	26950	0
356	20231215	141000	360503350	26950	26950	26950	26950	0
357	20231215	140900	360503350	26950	26950	26950	26950	220
358	20231215	140800	354574350	26950	26950	26950	26950	0
359	20231215	140700	354574350	26950	26950	26950	26950	0
360	20231215	140600	354574350	26950	26950	26950	26950	0
361	20231215	140500	354574350	26950	26950	26950	26950	0
362	20231215	140400	354574350	26950	26950	26950	26950	0
363	20231215	140300	354574350	26950	26950	26950	26950	9
364	20231215	140200	354331800	27000	27000	27000	27000	10
365	20231215	140100	354061800	27000	27000	27000	27000	0
366	20231215	140000	354061800	27000	27000	27000	27000	0
367	20231215	135900	354061800	27000	27000	27000	27000	2
368	20231215	135800	354007800	27000	27000	27000	27000	0
369	20231215	135700	354007800	27000	27000	27000	26950	29
370	20231215	135600	353224850	26950	26950	26950	26950	0
371	20231215	135500	353224850	26950	26950	26950	26950	0
372	20231215	135400	353224850	26950	26950	26950	26950	0
373	20231215	135300	353224850	26950	26950	26950	26950	29
374	20231215	135200	352443300	26950	26950	26950	26950	0
375	20231215	135100	352443300	26950	26950	26950	26950	0
376	20231215	135000	352443300	26950	26950	26950	26950	1
377	20231215	134900	352416350	26900	26950	26950	26900	2447
378	20231215	134800	286523400	26950	26950	26950	26950	0
379	20231215	134700	286523400	26950	26950	26950	26950	92
380	20231215	134600	284044000	27000	27000	27000	27000	23
381	20231215	134500	283423000	27000	27000	27000	27000	0
382	20231215	134400	283423000	27000	27000	27000	27000	0
383	20231215	134300	283423000	27000	27000	27000	27000	0
384	20231215	134200	283423000	27000	27000	27000	27000	1
385	20231215	134100	283396000	27000	27000	27000	27000	314
386	20231215	134000	274918000	27000	27000	27000	27000	0
387	20231215	133900	274918000	27000	27000	27000	27000	0
388	20231215	133800	274918000	27000	27000	27000	27000	4
389	20231215	133700	274810000	27050	27050	27050	27050	0
390	20231215	133600	274810000	27050	27050	27050	27050	0
391	20231215	133500	274810000	27050	27050	27050	27050	1
392	20231215	133400	274782950	26950	26950	26950	26950	0
393	20231215	133300	274782950	26950	26950	26950	26950	0
394	20231215	133200	274782950	26950	26950	26950	26950	0
395	20231215	133100	274782950	26950	26950	26950	26950	0
396	20231215	133000	274782950	26950	26950	26950	26950	0
397	20231215	132900	274782950	26950	26950	26950	26950	0
398	20231215	132800	274782950	26950	27000	27000	26950	51
399	20231215	132700	273406000	27000	27000	27000	27000	460
400	20231215	132600	260986000	27050	27050	27050	27050	0
401	20231215	132500	260986000	27050	27050	27050	27050	0
402	20231215	132400	260986000	27050	27050	27050	27050	0
403	20231215	132300	260986000	27050	27050	27050	27050	0
404	20231215	132200	260986000	27050	27050	27050	27050	5
405	20231215	132100	260850750	27050	27050	27050	27050	359
406	20231215	132000	251139800	27050	27050	27050	27050	0
407	20231215	131900	251139800	27050	27050	27050	27050	0
408	20231215	131800	251139800	27050	27050	27050	27050	0
409	20231215	131700	251139800	27050	27050	27050	27050	5
410	20231215	131600	251004550	27150	27150	27150	27150	1
411	20231215	131500	250977400	27100	27100	27100	27100	0
412	20231215	131400	250977400	27100	27100	27100	27100	0
413	20231215	131300	250977400	27100	27100	27100	27100	0
414	20231215	131200	250977400	27100	27100	27100	27100	0
415	20231215	131100	250977400	27100	27100	27100	27100	0
416	20231215	131000	250977400	27100	27100	27100	27100	27
417	20231215	130900	250245700	27100	27100	27100	27100	2
418	20231215	130800	250191500	27150	27150	27150	27150	1
419	20231215	130700	250164350	27150	27150	27150	27150	0
420	20231215	130600	250164350	27150	27150	27150	27150	0
421	20231215	130500	250164350	27150	27150	27150	27150	0
422	20231215	130400	250164350	27150	27150	27150	27150	13
423	20231215	130300	249811400	27100	27100	27100	27100	0
424	20231215	130200	249811400	27100	27100	27100	27100	1
425	20231215	130100	249784300	27100	27100	27100	27100	0
426	20231215	130000	249784300	27100	27100	27100	27100	0
427	20231215	125900	249784300	27100	27100	27100	27100	15
428	20231215	125800	249377800	27050	27050	27050	27050	0
429	20231215	125700	249377800	27050	27050	27050	27050	0
430	20231215	125600	249377800	27050	27050	27050	27050	0
431	20231215	125500	249377800	27050	27050	27050	27050	1
432	20231215	125400	249350750	27100	27100	27100	27100	0
433	20231215	125300	249350750	27100	27100	27100	27100	0
434	20231215	125200	249350750	27100	27100	27100	27100	22
435	20231215	125100	248754550	27100	27100	27100	27100	19
436	20231215	125000	248239650	27150	27150	27150	27150	1
437	20231215	124900	248212500	27150	27150	27150	27150	100
438	20231215	124800	245497500	27100	27100	27100	27100	1
439	20231215	124700	245470400	27150	27150	27150	27150	0
440	20231215	124600	245470400	27150	27150	27150	27150	0
441	20231215	124500	245470400	27150	27150	27150	27150	0
442	20231215	124400	245470400	27150	27150	27150	27150	0
443	20231215	124300	245470400	27150	27050	27150	27050	21
444	20231215	124200	244902250	27050	27050	27050	27050	0
445	20231215	124100	244902250	27050	27050	27050	27050	0
446	20231215	124000	244902250	27050	27050	27050	27050	0
447	20231215	123900	244902250	27050	27100	27100	27050	156
448	20231215	123800	240674700	27100	27100	27100	27100	0
449	20231215	123700	240674700	27100	27100	27100	27100	55
450	20231215	123600	239184200	27150	27150	27150	27150	0
451	20231215	123500	239184200	27150	27150	27150	27150	0
452	20231215	123400	239184200	27150	27150	27150	27150	2
453	20231215	123300	239129900	27150	27150	27150	27150	3
454	20231215	123200	239048450	27050	27050	27050	27050	1
455	20231215	123100	239021400	27100	27100	27100	27100	0
456	20231215	123000	239021400	27100	27100	27100	27100	55
457	20231215	122900	237530900	27050	27050	27050	27050	840
458	20231215	122800	214808900	27050	27050	27050	27050	0
459	20231215	122700	214808900	27050	27050	27050	27050	56
460	20231215	122600	213294100	27050	27050	27050	27050	0
461	20231215	122500	213294100	27050	27050	27050	27050	0
462	20231215	122400	213294100	27050	27050	27050	27050	1
463	20231215	122300	213267050	27050	27050	27050	27050	0
464	20231215	122200	213267050	27050	27050	27050	27050	0
465	20231215	122100	213267050	27050	27050	27050	27050	112
466	20231215	122000	210237450	27100	27100	27100	27100	0
467	20231215	121900	210237450	27100	27100	27100	27100	0
468	20231215	121800	210237450	27100	27100	27100	27100	0
469	20231215	121700	210237450	27100	27100	27100	27100	0
470	20231215	121600	210237450	27100	27100	27100	27100	54
471	20231215	121500	208774050	27100	27100	27100	27100	0
472	20231215	121400	208774050	27100	27100	27100	27100	0
473	20231215	121300	208774050	27100	27150	27150	27100	9
474	20231215	121200	208529950	27150	27150	27150	27150	0
475	20231215	121100	208529950	27150	27150	27150	27150	11
476	20231215	121000	208231300	27100	27100	27100	27100	5
477	20231215	120900	208095800	27100	27100	27100	27100	0
478	20231215	120800	208095800	27100	27100	27100	27100	0
479	20231215	120700	208095800	27100	27100	27100	27100	1
480	20231215	120600	208068700	27100	27100	27100	27100	0
481	20231215	120500	208068700	27100	27050	27100	27050	2
482	20231215	120400	208014550	27050	27050	27050	27050	10
483	20231215	120300	207744050	27100	27100	27100	27100	2
484	20231215	120200	207689850	27100	27100	27100	27100	50
485	20231215	120100	206334850	27100	27100	27100	27100	0
486	20231215	120000	206334850	27100	27100	27100	27100	1
487	20231215	115900	206307750	27050	27050	27050	27050	0
488	20231215	115800	206307750	27050	27050	27050	27050	0
489	20231215	115700	206307750	27050	27100	27150	27050	102
490	20231215	115600	203543550	27100	27100	27100	27100	1
491	20231215	115500	203516450	27100	27100	27100	27100	2
492	20231215	115400	203462250	27100	27100	27100	27100	0
493	20231215	115300	203462250	27100	27100	27100	27100	31
494	20231215	115200	202622150	27100	27100	27100	27100	0
495	20231215	115100	202622150	27100	27100	27100	27100	0
496	20231215	115000	202622150	27100	27100	27100	27100	77
497	20231215	114900	200535450	27100	27100	27100	27100	0
498	20231215	114800	200535450	27100	27100	27100	27100	0
499	20231215	114700	200535450	27100	27100	27100	27100	0
500	20231215	114600	200535450	27100	27100	27100	27100	0
501	20231215	114500	200535450	27100	27100	27100	27100	0
502	20231215	114400	200535450	27100	27100	27100	27100	0
503	20231215	114300	200535450	27100	27100	27100	27100	0
504	20231215	114200	200535450	27100	27100	27100	27100	0
505	20231215	114100	200535450	27100	27100	27100	27100	1
506	20231215	114000	200508350	27050	27050	27050	27050	0
507	20231215	113900	200508350	27050	27050	27050	27050	386
508	20231215	113800	190067050	27050	27050	27050	27050	0
509	20231215	113700	190067050	27050	27050	27050	27050	0
510	20231215	113600	190067050	27050	27050	27050	27050	10
511	20231215	113500	189796550	27050	27050	27050	27050	0
512	20231215	113400	189796550	27050	27050	27050	27050	0
513	20231215	113300	189796550	27050	27050	27050	27050	2
514	20231215	113200	189742450	27100	27100	27100	27100	1
515	20231215	113100	189715350	27050	27050	27050	27050	0
516	20231215	113000	189715350	27050	27050	27050	27050	7
517	20231215	112900	189526000	27050	27050	27050	27050	1
518	20231215	112800	189498950	27050	27150	27150	27050	4
519	20231215	112700	189390650	27150	27150	27150	27150	0
520	20231215	112600	189390650	27150	27150	27150	27150	0
521	20231215	112500	189390650	27150	27150	27150	27150	0
522	20231215	112400	189390650	27150	27150	27150	27150	1
523	20231215	112300	189363500	27050	27050	27050	27050	0
524	20231215	112200	189363500	27050	27050	27050	27050	0
525	20231215	112100	189363500	27050	27050	27050	27050	0
526	20231215	112000	189363500	27050	27050	27050	27050	3
527	20231215	111900	189282350	27150	27150	27150	27150	50
528	20231215	111800	187924850	27050	27050	27050	27050	0
529	20231215	111700	187924850	27050	27050	27050	27050	1
530	20231215	111600	187897800	27050	27150	27150	27050	2
531	20231215	111500	187843600	27100	27150	27150	27100	76
532	20231215	111400	185783900	27200	27200	27200	27200	0
533	20231215	111300	185783900	27200	27200	27200	27200	0
534	20231215	111200	185783900	27200	27200	27200	27200	1
535	20231215	111100	185756700	27150	27150	27150	27150	130
536	20231215	111000	182227200	27150	27150	27150	27150	78
537	20231215	110900	180109500	27150	27150	27150	27150	0
538	20231215	110800	180109500	27150	27150	27150	27150	34
539	20231215	110700	179186400	27100	27100	27100	27100	71
540	20231215	110600	177262300	27100	27100	27100	27100	87
541	20231215	110500	174904600	27100	27100	27100	27100	5
542	20231215	110400	174769100	27100	27100	27100	27100	10
543	20231215	110300	174498100	27100	27100	27100	27100	4
544	20231215	110200	174389700	27050	27050	27050	27050	0
545	20231215	110100	174389700	27050	27050	27050	27050	1
546	20231215	110000	174362650	27050	27050	27050	27050	1025
547	20231215	105900	146636400	27050	27050	27050	27050	1
548	20231215	105800	146609350	27050	27050	27050	27050	0
549	20231215	105700	146609350	27050	27050	27050	27050	0
550	20231215	105600	146609350	27050	27050	27050	27050	0
551	20231215	105500	146609350	27050	27050	27050	27050	19
552	20231215	105400	146095400	27050	27050	27050	27050	0
553	20231215	105300	146095400	27050	27050	27050	27050	0
554	20231215	105200	146095400	27050	27000	27050	27000	7
555	20231215	105100	145906300	27100	27100	27100	27100	10
556	20231215	105000	145635300	27100	27000	27100	27000	55
557	20231215	104900	144144900	27050	27050	27050	27050	13
558	20231215	104800	143793250	27050	27050	27050	27050	3
559	20231215	104700	143712100	27000	27100	27100	27000	62
560	20231215	104600	142034700	27100	27100	27100	27100	1
561	20231215	104500	142007600	27100	27100	27100	27100	0
562	20231215	104400	142007600	27100	27100	27100	27100	53
563	20231215	104300	140571300	27100	27100	27100	27100	0
564	20231215	104200	140571300	27100	27100	27100	27100	0
565	20231215	104100	140571300	27100	27100	27100	27100	0
566	20231215	104000	140571300	27100	27100	27100	27100	0
567	20231215	103900	140571300	27100	27100	27100	27100	0
568	20231215	103800	140571300	27100	27100	27100	27100	0
569	20231215	103700	140571300	27100	27100	27100	27100	19
570	20231215	103600	140056400	27100	27100	27100	27100	0
571	20231215	103500	140056400	27100	27100	27100	27100	0
572	20231215	103400	140056400	27100	27100	27100	27100	0
573	20231215	103300	140056400	27100	27100	27100	27100	0
574	20231215	103200	140056400	27100	27100	27100	27100	0
575	20231215	103100	140056400	27100	27100	27100	27100	0
576	20231215	103000	140056400	27100	27100	27100	27100	30
577	20231215	102900	139243400	27000	27000	27000	27000	0
578	20231215	102800	139243400	27000	27000	27000	27000	0
579	20231215	102700	139243400	27000	27000	27000	27000	2
580	20231215	102600	139189400	27000	27000	27000	27000	65
581	20231215	102500	137434400	27000	27000	27000	27000	0
582	20231215	102400	137434400	27000	27000	27000	27000	25
583	20231215	102300	136759400	27050	27050	27050	27050	0
584	20231215	102200	136759400	27050	27050	27050	27050	0
585	20231215	102100	136759400	27050	27050	27050	27050	0
586	20231215	102000	136759400	27050	27050	27050	27050	0
587	20231215	101900	136759400	27050	27050	27050	27050	0
588	20231215	101800	136759400	27050	27050	27050	27050	0
589	20231215	101700	136759400	27050	27050	27050	27050	0
590	20231215	101600	136759400	27050	27050	27050	27050	1
591	20231215	101500	136732350	27100	27100	27100	27100	0
592	20231215	101400	136732350	27100	27100	27100	27100	0
593	20231215	101300	136732350	27100	27100	27100	27100	0
594	20231215	101200	136732350	27100	27100	27100	27100	0
595	20231215	101100	136732350	27100	27100	27100	27100	0
596	20231215	101000	136732350	27100	27100	27100	27100	8
597	20231215	100900	136515550	27100	27100	27100	27100	0
598	20231215	100800	136515550	27100	27100	27100	27100	0
599	20231215	100700	136515550	27100	27050	27100	27050	19
600	20231215	100600	136001350	27050	27050	27050	27050	86
601	20231215	100500	133675050	27050	27050	27050	27050	0
602	20231215	100400	133675050	27050	27050	27050	27050	0
603	20231215	100300	133675050	27050	27050	27050	27050	4
604	20231215	100200	133566850	27100	27100	27100	27100	0
605	20231215	100100	133566850	27100	27100	27100	27100	0
606	20231215	100000	133566850	27100	27100	27100	27100	30
607	20231215	095900	132753850	27050	27050	27050	27050	0
608	20231215	095800	132753850	27050	27050	27050	27050	0
609	20231215	095700	132753850	27050	27050	27050	27050	1
610	20231215	095600	132726800	27100	27100	27100	27100	13
611	20231215	095500	132374500	27000	27000	27000	27000	0
612	20231215	095400	132374500	27000	27000	27000	27000	0
613	20231215	095300	132374500	27000	27000	27000	27000	0
614	20231215	095200	132374500	27000	27000	27000	27000	0
615	20231215	095100	132374500	27000	27000	27000	27000	0
616	20231215	095000	132374500	27000	27000	27000	27000	70
617	20231215	094900	130484500	27000	27000	27000	27000	0
618	20231215	094800	130484500	27000	27000	27000	27000	0
619	20231215	094700	130484500	27000	27000	27000	27000	0
620	20231215	094600	130484500	27000	27000	27000	27000	0
621	20231215	094500	130484500	27000	27050	27050	27000	411
622	20231215	094400	119383200	27050	27050	27050	27050	0
623	20231215	094300	119383200	27050	27050	27050	27050	0
624	20231215	094200	119383200	27050	27100	27100	27050	5
625	20231215	094100	119247750	27100	27100	27100	27100	0
626	20231215	094000	119247750	27100	27100	27100	27100	2
627	20231215	093900	119193550	27100	27100	27100	27100	0
628	20231215	093800	119193550	27100	27100	27100	27100	1
629	20231215	093700	119166450	27050	27050	27050	27050	0
630	20231215	093600	119166450	27050	27050	27050	27050	1
631	20231215	093500	119139400	27050	27050	27050	27050	0
632	20231215	093400	119139400	27050	27050	27050	27050	1
633	20231215	093300	119112350	27050	27050	27050	27050	4
634	20231215	093200	119004150	27100	27100	27100	27100	1
635	20231215	093100	118977050	27100	27100	27100	27100	0
636	20231215	093000	118977050	27100	27100	27100	27100	0
637	20231215	092900	118977050	27100	27100	27100	27100	4
638	20231215	092800	118868650	27050	27050	27050	27050	0
639	20231215	092700	118868650	27050	27050	27050	27050	0
640	20231215	092600	118868650	27050	27050	27050	27050	5
641	20231215	092500	118733400	27050	27050	27050	27050	49
642	20231215	092400	117407950	27000	27000	27000	27000	242
643	20231215	092300	110873950	27050	27050	27050	27050	57
644	20231215	092200	109332100	27050	27050	27050	27050	148
645	20231215	092100	105328700	27100	27100	27100	27100	242
646	20231215	092000	98770500	27100	27100	27100	27100	391
647	20231215	091900	88174400	27100	27100	27100	27100	0
648	20231215	091800	88174400	27100	27100	27100	27100	6
649	20231215	091700	88011800	27200	27200	27200	27200	0
650	20231215	091600	88011800	27200	27200	27200	27200	0
651	20231215	091500	88011800	27200	27200	27200	27200	2
652	20231215	091400	87957400	27150	27150	27150	27150	250
653	20231215	091300	81169900	27200	27200	27200	27200	72
654	20231215	091200	79211500	27250	27200	27250	27200	252
655	20231215	091100	72357050	27200	27150	27200	27150	362
656	20231215	091000	62512800	27150	27050	27150	27050	345
657	20231215	090900	53157550	27050	27050	27050	27050	132
658	20231215	090800	49586950	27000	26950	27000	26950	259
659	20231215	090700	42594700	27000	27000	27000	27000	1327
660	20231215	090600	6765700	27000	27000	27000	27000	126
661	20231215	090500	3363700	26900	26900	26900	26900	50
662	20231215	090400	2018700	26900	26900	26900	26900	0
663	20231215	090300	2018700	26900	26900	26900	26900	26
664	20231215	090200	1319300	26900	26900	26900	26900	0
665	20231215	090100	1319300	26900	26900	26900	26900	0
666	20231215	090000	1319300	26900	27000	27000	26900	49