KissMeData/051500/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193000	497513750	24000	24000	24000	24000	438
3	20231213	192900	497513750	24000	24000	24000	24000	0
4	20231213	192800	497513750	24000	24000	24000	24000	0
5	20231213	192700	497513750	24000	24000	24000	24000	0
6	20231213	192600	497513750	24000	24000	24000	24000	0
7	20231213	192500	497513750	24000	24000	24000	24000	0
8	20231213	192400	497513750	24000	24000	24000	24000	0
9	20231213	192300	497513750	24000	24000	24000	24000	0
10	20231213	192200	497513750	24000	24000	24000	24000	0
11	20231213	192100	497513750	24000	24000	24000	24000	0
12	20231213	192000	497513750	24000	24000	24000	24000	0
13	20231213	191900	497513750	24000	24000	24000	24000	0
14	20231213	191800	497513750	24000	24000	24000	24000	0
15	20231213	191700	497513750	24000	24000	24000	24000	0
16	20231213	191600	497513750	24000	24000	24000	24000	0
17	20231213	191500	497513750	24000	24000	24000	24000	0
18	20231213	191400	497513750	24000	24000	24000	24000	0
19	20231213	191300	497513750	24000	24000	24000	24000	0
20	20231213	191200	497513750	24000	24000	24000	24000	0
21	20231213	191100	497513750	24000	24000	24000	24000	0
22	20231213	191000	497513750	24000	24000	24000	24000	0
23	20231213	190900	497513750	24000	24000	24000	24000	0
24	20231213	190800	497513750	24000	24000	24000	24000	0
25	20231213	190700	497513750	24000	24000	24000	24000	0
26	20231213	190600	497513750	24000	24000	24000	24000	0
27	20231213	190500	497513750	24000	24000	24000	24000	0
28	20231213	190400	497513750	24000	24000	24000	24000	0
29	20231213	190300	497513750	24000	24000	24000	24000	0
30	20231213	190200	497513750	24000	24000	24000	24000	0
31	20231213	190100	497513750	24000	24000	24000	24000	0
32	20231213	190000	497513750	24000	24000	24000	24000	438
33	20231213	185900	497513750	24000	24000	24000	24000	0
34	20231213	185800	497513750	24000	24000	24000	24000	0
35	20231213	185700	497513750	24000	24000	24000	24000	0
36	20231213	185600	497513750	24000	24000	24000	24000	0
37	20231213	185500	497513750	24000	24000	24000	24000	0
38	20231213	185400	497513750	24000	24000	24000	24000	0
39	20231213	185300	497513750	24000	24000	24000	24000	0
40	20231213	185200	497513750	24000	24000	24000	24000	0
41	20231213	185100	497513750	24000	24000	24000	24000	0
42	20231213	185000	497513750	24000	24000	24000	24000	0
43	20231213	184900	497513750	24000	24000	24000	24000	0
44	20231213	184800	497513750	24000	24000	24000	24000	0
45	20231213	184700	497513750	24000	24000	24000	24000	0
46	20231213	184600	497513750	24000	24000	24000	24000	0
47	20231213	184500	497513750	24000	24000	24000	24000	0
48	20231213	184400	497513750	24000	24000	24000	24000	0
49	20231213	184300	497513750	24000	24000	24000	24000	0
50	20231213	184200	497513750	24000	24000	24000	24000	0
51	20231213	184100	497513750	24000	24000	24000	24000	0
52	20231213	184000	497513750	24000	24000	24000	24000	0
53	20231213	183900	497513750	24000	24000	24000	24000	0
54	20231213	183800	497513750	24000	24000	24000	24000	0
55	20231213	183700	497513750	24000	24000	24000	24000	0
56	20231213	183600	497513750	24000	24000	24000	24000	0
57	20231213	183500	497513750	24000	24000	24000	24000	0
58	20231213	183400	497513750	24000	24000	24000	24000	0
59	20231213	183300	497513750	24000	24000	24000	24000	0
60	20231213	183200	497513750	24000	24000	24000	24000	0
61	20231213	183100	497513750	24000	24000	24000	24000	0
62	20231213	183000	497513750	24000	24000	24000	24000	438
63	20231213	182900	497513750	24000	24000	24000	24000	0
64	20231213	182800	497513750	24000	24000	24000	24000	0
65	20231213	182700	497513750	24000	24000	24000	24000	0
66	20231213	182600	497513750	24000	24000	24000	24000	0
67	20231213	182500	497513750	24000	24000	24000	24000	0
68	20231213	182400	497513750	24000	24000	24000	24000	0
69	20231213	182300	497513750	24000	24000	24000	24000	0
70	20231213	182200	497513750	24000	24000	24000	24000	0
71	20231213	182100	497513750	24000	24000	24000	24000	0
72	20231213	182000	497513750	24000	24000	24000	24000	0
73	20231213	181900	497513750	24000	24000	24000	24000	0
74	20231213	181800	497513750	24000	24000	24000	24000	0
75	20231213	181700	497513750	24000	24000	24000	24000	0
76	20231213	181600	497513750	24000	24000	24000	24000	0
77	20231213	181500	497513750	24000	24000	24000	24000	0
78	20231213	181400	497513750	24000	24000	24000	24000	0
79	20231213	181300	497513750	24000	24000	24000	24000	0
80	20231213	181200	497513750	24000	24000	24000	24000	0
81	20231213	181100	497513750	24000	24000	24000	24000	0
82	20231213	181000	497513750	24000	24000	24000	24000	0
83	20231213	180900	497513750	24000	24000	24000	24000	0
84	20231213	180800	497513750	24000	24000	24000	24000	0
85	20231213	180700	497513750	24000	24000	24000	24000	0
86	20231213	180600	497513750	24000	24000	24000	24000	0
87	20231213	180500	497513750	24000	24000	24000	24000	0
88	20231213	180400	497513750	24000	24000	24000	24000	0
89	20231213	180300	497513750	24000	24000	24000	24000	0
90	20231213	180200	497513750	24000	24000	24000	24000	0
91	20231213	180100	497513750	24000	24000	24000	24000	0
92	20231213	180000	497513750	24000	24000	24000	24000	438
93	20231213	175900	497513750	24000	24000	24000	24000	0
94	20231213	175800	497513750	24000	24000	24000	24000	0
95	20231213	175700	497513750	24000	24000	24000	24000	0
96	20231213	175600	497513750	24000	24000	24000	24000	0
97	20231213	175500	497513750	24000	24000	24000	24000	0
98	20231213	175400	497513750	24000	24000	24000	24000	0
99	20231213	175300	497513750	24000	24000	24000	24000	0
100	20231213	175200	497513750	24000	24000	24000	24000	0
101	20231213	175100	497513750	24000	24000	24000	24000	0
102	20231213	175000	497513750	24000	24000	24000	24000	0
103	20231213	174900	497513750	24000	24000	24000	24000	0
104	20231213	174800	497513750	24000	24000	24000	24000	0
105	20231213	174700	497513750	24000	24000	24000	24000	0
106	20231213	174600	497513750	24000	24000	24000	24000	0
107	20231213	174500	497513750	24000	24000	24000	24000	0
108	20231213	174400	497513750	24000	24000	24000	24000	0
109	20231213	174300	497513750	24000	24000	24000	24000	0
110	20231213	174200	497513750	24000	24000	24000	24000	0
111	20231213	174100	497513750	24000	24000	24000	24000	0
112	20231213	174000	497513750	24000	24000	24000	24000	0
113	20231213	173900	497513750	24000	24000	24000	24000	0
114	20231213	173800	497513750	24000	24000	24000	24000	0
115	20231213	173700	497513750	24000	24000	24000	24000	0
116	20231213	173600	497513750	24000	24000	24000	24000	0
117	20231213	173500	497513750	24000	24000	24000	24000	0
118	20231213	173400	497513750	24000	24000	24000	24000	0
119	20231213	173300	497513750	24000	24000	24000	24000	0
120	20231213	173200	497513750	24000	24000	24000	24000	0
121	20231213	173100	497513750	24000	24000	24000	24000	0
122	20231213	173000	497513750	24000	24000	24000	24000	438
123	20231213	172900	497513750	24000	24000	24000	24000	0
124	20231213	172800	497513750	24000	24000	24000	24000	0
125	20231213	172700	497513750	24000	24000	24000	24000	0
126	20231213	172600	497513750	24000	24000	24000	24000	0
127	20231213	172500	497513750	24000	24000	24000	24000	0
128	20231213	172400	497513750	24000	24000	24000	24000	0
129	20231213	172300	497513750	24000	24000	24000	24000	0
130	20231213	172200	497513750	24000	24000	24000	24000	0
131	20231213	172100	497513750	24000	24000	24000	24000	0
132	20231213	172000	497513750	24000	24000	24000	24000	0
133	20231213	171900	497513750	24000	24000	24000	24000	0
134	20231213	171800	497513750	24000	24000	24000	24000	0
135	20231213	171700	497513750	24000	24000	24000	24000	0
136	20231213	171600	497513750	24000	24000	24000	24000	0
137	20231213	171500	497513750	24000	24000	24000	24000	0
138	20231213	171400	497513750	24000	24000	24000	24000	0
139	20231213	171300	497513750	24000	24000	24000	24000	0
140	20231213	171200	497513750	24000	24000	24000	24000	0
141	20231213	171100	497513750	24000	24000	24000	24000	0
142	20231213	171000	497513750	24000	24000	24000	24000	0
143	20231213	170900	497513750	24000	24000	24000	24000	0
144	20231213	170800	497513750	24000	24000	24000	24000	0
145	20231213	170700	497513750	24000	24000	24000	24000	0
146	20231213	170600	497513750	24000	24000	24000	24000	0
147	20231213	170500	497513750	24000	24000	24000	24000	0
148	20231213	170400	497513750	24000	24000	24000	24000	0
149	20231213	170300	497513750	24000	24000	24000	24000	0
150	20231213	170200	497513750	24000	24000	24000	24000	0
151	20231213	170100	497513750	24000	24000	24000	24000	0
152	20231213	170000	497513750	24000	24000	24000	24000	438
153	20231213	165900	497513750	24000	24000	24000	24000	0
154	20231213	165800	497513750	24000	24000	24000	24000	0
155	20231213	165700	497513750	24000	24000	24000	24000	0
156	20231213	165600	497513750	24000	24000	24000	24000	0
157	20231213	165500	497513750	24000	24000	24000	24000	0
158	20231213	165400	497513750	24000	24000	24000	24000	0
159	20231213	165300	497513750	24000	24000	24000	24000	0
160	20231213	165200	497513750	24000	24000	24000	24000	0
161	20231213	165100	497513750	24000	24000	24000	24000	0
162	20231213	165000	497513750	24000	24000	24000	24000	0
163	20231213	164900	497513750	24000	24000	24000	24000	0
164	20231213	164800	497513750	24000	24000	24000	24000	0
165	20231213	164700	497513750	24000	24000	24000	24000	0
166	20231213	164600	497513750	24000	24000	24000	24000	0
167	20231213	164500	497513750	24000	24000	24000	24000	0
168	20231213	164400	497513750	24000	24000	24000	24000	0
169	20231213	164300	497513750	24000	24000	24000	24000	0
170	20231213	164200	497513750	24000	24000	24000	24000	0
171	20231213	164100	497513750	24000	24000	24000	24000	0
172	20231213	164000	497513750	24000	24000	24000	24000	0
173	20231213	163900	497513750	24000	24000	24000	24000	0
174	20231213	163800	497513750	24000	24000	24000	24000	0
175	20231213	163700	497513750	24000	24000	24000	24000	0
176	20231213	163600	497513750	24000	24000	24000	24000	0
177	20231213	163500	497513750	24000	24000	24000	24000	0
178	20231213	163400	497513750	24000	24000	24000	24000	0
179	20231213	163300	497513750	24000	24000	24000	24000	0
180	20231213	163200	497513750	24000	24000	24000	24000	0
181	20231213	163100	497513750	24000	24000	24000	24000	0
182	20231213	163000	497513750	24000	24000	24000	24000	438
183	20231213	162900	497513750	24000	24000	24000	24000	0
184	20231213	162800	497513750	24000	24000	24000	24000	0
185	20231213	162700	497513750	24000	24000	24000	24000	0
186	20231213	162600	497513750	24000	24000	24000	24000	0
187	20231213	162500	497513750	24000	24000	24000	24000	0
188	20231213	162400	497513750	24000	24000	24000	24000	0
189	20231213	162300	497513750	24000	24000	24000	24000	0
190	20231213	162200	497513750	24000	24000	24000	24000	0
191	20231213	162100	497513750	24000	24000	24000	24000	0
192	20231213	162000	497513750	24000	24000	24000	24000	0
193	20231213	161900	497513750	24000	24000	24000	24000	0
194	20231213	161800	497513750	24000	24000	24000	24000	0
195	20231213	161700	497513750	24000	24000	24000	24000	0
196	20231213	161600	497513750	24000	24000	24000	24000	0
197	20231213	161500	497513750	24000	24000	24000	24000	0
198	20231213	161400	497513750	24000	24000	24000	24000	0
199	20231213	161300	497513750	24000	24000	24000	24000	0
200	20231213	161200	497513750	24000	24000	24000	24000	0
201	20231213	161100	497513750	24000	24000	24000	24000	0
202	20231213	161000	497513750	24000	24000	24000	24000	0
203	20231213	160900	497513750	24000	24000	24000	24000	0
204	20231213	160800	497513750	24000	24000	24000	24000	0
205	20231213	160700	497513750	24000	24000	24000	24000	0
206	20231213	160600	497513750	24000	24000	24000	24000	0
207	20231213	160500	497513750	24000	24000	24000	24000	0
208	20231213	160400	497513750	24000	24000	24000	24000	0
209	20231213	160300	497513750	24000	24000	24000	24000	0
210	20231213	160200	497513750	24000	24000	24000	24000	0
211	20231213	160100	497513750	24000	24000	24000	24000	0
212	20231213	160000	497513750	24000	24000	24000	24000	438
213	20231213	155900	497513750	24000	24000	24000	24000	0
214	20231213	155800	497513750	24000	24000	24000	24000	0
215	20231213	155700	497513750	24000	24000	24000	24000	0
216	20231213	155600	497513750	24000	24000	24000	24000	0
217	20231213	155500	497513750	24000	24000	24000	24000	0
218	20231213	155400	497513750	24000	24000	24000	24000	0
219	20231213	155300	497513750	24000	24000	24000	24000	0
220	20231213	155200	497513750	24000	24000	24000	24000	0
221	20231213	155100	497513750	24000	24000	24000	24000	0
222	20231213	155000	497513750	24000	24000	24000	24000	0
223	20231213	154900	497513750	24000	24000	24000	24000	0
224	20231213	154800	497513750	24000	24000	24000	24000	0
225	20231213	154700	497513750	24000	24000	24000	24000	0
226	20231213	154600	497513750	24000	24000	24000	24000	0
227	20231213	154500	497513750	24000	24000	24000	24000	0
228	20231213	154400	497513750	24000	24000	24000	24000	0
229	20231213	154300	497513750	24000	24000	24000	24000	0
230	20231213	154200	497513750	24000	24000	24000	24000	0
231	20231213	154100	497513750	24000	24000	24000	24000	0
232	20231213	154000	497513750	24000	24000	24000	24000	0
233	20231213	153900	497513750	24000	24000	24000	24000	0
234	20231213	153800	497513750	24000	24000	24000	24000	0
235	20231213	153700	497513750	24000	24000	24000	24000	0
236	20231213	153600	497513750	24000	24000	24000	24000	0
237	20231213	153500	497513750	24000	24000	24000	24000	0
238	20231213	153400	497513750	24000	24000	24000	24000	0
239	20231213	153300	497513750	24000	24000	24000	24000	0
240	20231213	153200	497513750	24000	24000	24000	24000	0
241	20231213	153100	497513750	24000	24000	24000	24000	0
242	20231213	153000	497513750	24000	24000	24000	24000	876
243	20231213	152900	487001750	23950	23950	23950	23950	0
244	20231213	152800	487001750	23950	23950	23950	23950	0
245	20231213	152700	487001750	23950	23950	23950	23950	0
246	20231213	152600	487001750	23950	23950	23950	23950	0
247	20231213	152500	487001750	23950	23950	23950	23950	0
248	20231213	152400	487001750	23950	23950	23950	23950	0
249	20231213	152300	487001750	23950	23950	23950	23950	0
250	20231213	152200	487001750	23950	23950	23950	23950	0
251	20231213	152100	487001750	23950	23950	23950	23950	0
252	20231213	152000	487001750	23950	23950	23950	23950	0
253	20231213	151900	487001750	23950	24000	24000	23950	20
254	20231213	151800	486522700	23950	23950	23950	23950	26
255	20231213	151700	485900000	24050	24050	24050	24050	1
256	20231213	151600	485875950	23950	23950	23950	23950	40
257	20231213	151500	484917950	23950	23950	23950	23950	23
258	20231213	151400	484367100	23950	23950	23950	23950	0
259	20231213	151300	484367100	23950	23950	23950	23950	103
260	20231213	151200	481900250	23950	23950	23950	23950	61
261	20231213	151100	480439300	23950	23950	23950	23950	65
262	20231213	151000	478882550	23950	24000	24000	23950	18
263	20231213	150900	478451400	24050	24050	24050	24050	2
264	20231213	150800	478403300	24000	24000	24000	24000	33
265	20231213	150700	477611300	24000	24000	24000	24000	17
266	20231213	150600	477203300	23950	23950	23950	23950	0
267	20231213	150500	477203300	23950	23950	23950	23950	0
268	20231213	150400	477203300	23950	23950	23950	23950	17
269	20231213	150300	476796150	24050	24050	24050	24050	0
270	20231213	150200	476796150	24050	24050	24050	24050	1
271	20231213	150100	476772100	23950	24000	24000	23950	203
272	20231213	150000	471905650	24000	24000	24000	24000	18
273	20231213	145900	471473650	24000	24000	24000	24000	39
274	20231213	145800	470537650	24000	24000	24000	24000	0
275	20231213	145700	470537650	24000	24000	24000	24000	45
276	20231213	145600	469457650	24000	24000	24000	24000	18
277	20231213	145500	469025650	24000	24000	24000	24000	25
278	20231213	145400	468425650	24000	24000	24000	24000	23
279	20231213	145300	467873650	24000	24000	24000	24000	40
280	20231213	145200	466913650	24000	24000	24000	24000	11
281	20231213	145100	466649650	24000	24000	24000	24000	70
282	20231213	145000	464969650	24050	24050	24050	24050	0
283	20231213	144900	464969650	24050	24000	24050	24000	34
284	20231213	144800	464153550	24000	24000	24000	24000	36
285	20231213	144700	463289550	24000	24050	24050	24000	74
286	20231213	144600	461511050	24000	24000	24000	24000	7
287	20231213	144500	461343050	24000	24000	24000	24000	57
288	20231213	144400	459975050	24000	24000	24000	24000	5
289	20231213	144300	459855050	24000	24000	24000	24000	43
290	20231213	144200	458823050	24000	24000	24000	24000	19
291	20231213	144100	458367050	24000	24000	24000	24000	26
292	20231213	144000	457743050	24000	24000	24000	24000	24
293	20231213	143900	457167050	24000	24000	24050	24000	48
294	20231213	143800	456014800	24050	24000	24050	24000	27
295	20231213	143700	455366500	24000	24000	24000	24000	24
296	20231213	143600	454790500	24000	24000	24000	24000	43
297	20231213	143500	453758500	24000	24000	24000	24000	18
298	20231213	143400	453326500	24000	24000	24000	24000	32
299	20231213	143300	452558500	24000	24000	24000	24000	18
300	20231213	143200	452126500	24000	24000	24000	24000	38
301	20231213	143100	451214500	24000	24000	24000	24000	12
302	20231213	143000	450926500	24000	24000	24000	24000	57
303	20231213	142900	449558500	24000	24000	24000	24000	5
304	20231213	142800	449438500	24000	24000	24000	24000	24
305	20231213	142700	448862500	24000	24000	24000	24000	37
306	20231213	142600	447974500	24000	24000	24000	24000	27
307	20231213	142500	447326500	24000	24000	24000	24000	6
308	20231213	142400	447182500	24000	24000	24000	24000	41
309	20231213	142300	446198500	24050	24050	24050	24050	20
310	20231213	142200	445717500	24000	24000	24000	24000	46
311	20231213	142100	444613500	24000	24000	24000	24000	22
312	20231213	142000	444085500	24000	24000	24000	24000	19
313	20231213	141900	443629500	24000	24000	24000	24000	37
314	20231213	141800	442741500	24000	24000	24000	24000	34
315	20231213	141700	441925500	24000	24000	24000	24000	0
316	20231213	141600	441925500	24000	24000	24000	24000	59
317	20231213	141500	440509500	24000	24000	24000	24000	6
318	20231213	141400	440365500	24000	24000	24000	24000	40
319	20231213	141300	439405500	24000	24000	24000	24000	26
320	20231213	141200	438781500	24050	23950	24050	23950	27
321	20231213	141100	438133500	23950	23950	24000	23950	48
322	20231213	141000	436983600	23950	23950	23950	23950	17
323	20231213	140900	436576450	24000	24000	24000	24000	477
324	20231213	140800	425128450	24000	24000	24000	24000	23
325	20231213	140700	424576450	24000	24050	24050	24000	186
326	20231213	140600	420110900	24050	24000	24050	24000	100
327	20231213	140500	417707100	24000	24000	24050	24000	32
328	20231213	140400	416939050	24000	24000	24000	24000	51
329	20231213	140300	415715050	24000	24000	24000	23950	107
330	20231213	140200	413148200	24000	23950	24000	23950	29
331	20231213	140100	412452500	23950	23950	23950	23950	32
332	20231213	140000	411686100	24000	23950	24000	23950	12
333	20231213	135900	411398650	23950	23950	23950	23950	28
334	20231213	135800	410728050	23950	23950	24000	23950	45
335	20231213	135700	409649800	23950	23950	23950	23950	26
336	20231213	135600	409027100	23950	23900	23950	23900	9
337	20231213	135500	408811850	23900	23900	23900	23900	56
338	20231213	135400	407473450	23900	23900	23900	23900	7
339	20231213	135300	407306150	23900	23950	24000	23900	540
340	20231213	135200	394374050	23950	23950	23950	23950	17
341	20231213	135100	393966900	23950	23950	23950	23950	27
342	20231213	135000	393320250	23950	23950	23950	23950	30
343	20231213	134900	392601750	23950	23950	23950	23950	32
344	20231213	134800	391835350	23950	23950	23950	23950	261
345	20231213	134700	385584400	23950	23950	23950	23950	142
346	20231213	134600	382183500	23950	23950	23950	23950	12
347	20231213	134500	381896100	23950	23950	23950	23950	78
348	20231213	134400	380028000	23950	23950	23950	23950	32
349	20231213	134300	379261600	23950	23950	23950	23950	12
350	20231213	134200	378974200	24000	23950	24000	23950	110
351	20231213	134100	376337200	23950	23950	23950	23950	7
352	20231213	134000	376169550	23950	23950	23950	23950	52
353	20231213	133900	374924150	23950	23950	23950	23950	11
354	20231213	133800	374660700	23950	23950	23950	23950	37
355	20231213	133700	373774550	23950	23950	23950	23950	23
356	20231213	133600	373223700	23950	23950	23950	23950	28
357	20231213	133500	372553100	23950	23950	23950	23950	18
358	20231213	133400	372122000	24000	23950	24000	23950	60
359	20231213	133300	370684900	23950	23950	23950	23950	6
360	20231213	133200	370541200	23950	23950	23950	23950	116
361	20231213	133100	367763000	23950	23950	23950	23950	1
362	20231213	133000	367739050	23950	23950	23950	23950	24
363	20231213	132900	367164250	23950	23950	23950	23950	51
364	20231213	132800	365942800	23950	23950	23950	23950	22
365	20231213	132700	365415900	23950	23950	23950	23950	11
366	20231213	132600	365152450	24000	24000	24000	24000	18
367	20231213	132500	364720450	24000	24000	24000	24000	0
368	20231213	132400	364720450	24000	24000	24000	24000	2651
369	20231213	132300	301096450	24000	24000	24000	24000	19
370	20231213	132200	300640450	24000	24000	24000	24000	19
371	20231213	132100	300184450	24000	24000	24000	24000	31
372	20231213	132000	299440450	24000	24000	24000	24000	40
373	20231213	131900	298480450	24000	24000	24000	24000	5
374	20231213	131800	298360450	24000	24000	24000	24000	43
375	20231213	131700	297328450	24000	24000	24000	24000	41
376	20231213	131600	296344450	24000	24000	24000	24000	34
377	20231213	131500	295528450	24000	24000	24000	24000	18
378	20231213	131400	295096450	24000	24050	24050	24000	2618
379	20231213	131300	232134150	24050	24050	24050	24050	45
380	20231213	131200	231051900	24050	24050	24050	24050	0
381	20231213	131100	231051900	24050	24050	24050	24050	61
382	20231213	131000	229584850	24050	24050	24050	24050	6
383	20231213	130900	229440550	24050	24100	24100	24050	82
384	20231213	130800	227465600	24050	24050	24050	24050	38
385	20231213	130700	226551700	24050	24050	24050	24050	25
386	20231213	130600	225950450	24050	24050	24050	24050	5
387	20231213	130500	225830200	24050	24100	24100	24050	51
388	20231213	130400	224602900	24100	24100	24100	24100	7
389	20231213	130300	224434200	24100	24100	24100	24100	43
390	20231213	130200	223397900	24100	24100	24100	24100	19
391	20231213	130100	222940000	24100	24100	24100	24100	32
392	20231213	130000	222168800	24100	24100	24100	24100	29
393	20231213	125900	221469900	24100	24100	24100	24100	26
394	20231213	125800	220843300	24100	24050	24100	24050	53
395	20231213	125700	219567450	24050	24100	24100	24050	410
396	20231213	125600	209687500	24100	24100	24100	24100	11
397	20231213	125500	209422400	24100	24100	24100	24100	45
398	20231213	125400	208337900	24100	24100	24100	24100	12
399	20231213	125300	208048700	24100	24100	24100	24100	33
400	20231213	125200	207253400	24100	24100	24100	24100	24
401	20231213	125100	206675000	24100	24100	24100	24100	35
402	20231213	125000	205831500	24100	24100	24100	24100	47
403	20231213	124900	204698800	24100	24100	24100	24100	106
404	20231213	124800	202144200	24100	24100	24100	24100	35
405	20231213	124700	201300700	24100	24100	24100	24100	23
406	20231213	124600	200746400	24100	24100	24100	24100	27
407	20231213	124500	200095700	24100	24100	24100	24100	19
408	20231213	124400	199637800	24100	24100	24100	24100	45
409	20231213	124300	198553300	24100	24100	24100	24100	11
410	20231213	124200	198288200	24100	24100	24100	24100	51
411	20231213	124100	197059100	24100	24100	24100	24100	6
412	20231213	124000	196914500	24100	24100	24100	24100	31
413	20231213	123900	196167400	24100	24100	24100	24100	30
414	20231213	123800	195444400	24100	24150	24150	24100	35
415	20231213	123700	194600850	24150	24100	24150	24100	122
416	20231213	123600	191655400	24100	24100	24100	24100	30
417	20231213	123500	190932400	24100	24100	24100	24100	12
418	20231213	123400	190643200	24100	24100	24100	24100	46
419	20231213	123300	189534600	24100	24100	24100	24100	16
420	20231213	123200	189149000	24100	24100	24100	24100	24
421	20231213	123100	188570600	24100	24100	24100	24100	25
422	20231213	123000	187968100	24100	24100	24100	24100	40
423	20231213	122900	187004100	24100	24100	24100	24100	24
424	20231213	122800	186425700	24100	24100	24100	24100	24
425	20231213	122700	185847300	24100	24100	24100	24100	18
426	20231213	122600	185413500	24100	24100	24100	24100	52
427	20231213	122500	184160300	24150	24150	24150	24100	63
428	20231213	122400	182639150	24100	24100	24100	24100	54
429	20231213	122300	181337750	24100	24100	24100	24100	0
430	20231213	122200	181337750	24100	24100	24100	24100	33
431	20231213	122100	180542450	24100	24100	24100	24100	55
432	20231213	122000	179216950	24100	24100	24100	24100	5
433	20231213	121900	179096450	24100	24100	24100	24100	40
434	20231213	121800	178132450	24100	24100	24100	24100	25
435	20231213	121700	177529950	24100	24100	24100	24100	24
436	20231213	121600	176951550	24100	24100	24100	24100	36
437	20231213	121500	176083950	24100	24100	24100	24100	31
438	20231213	121400	175336850	24100	24100	24100	24100	0
439	20231213	121300	175336850	24100	24100	24100	24100	56
440	20231213	121200	173987250	24100	24100	24100	24100	11
441	20231213	121100	173722150	24100	24100	24100	24100	21
442	20231213	121000	173216050	24100	24100	24100	24100	40
443	20231213	120900	172252050	24100	24100	24100	24100	26
444	20231213	120800	171625450	24100	24100	24100	24100	18
445	20231213	120700	171191650	24100	24100	24100	24100	46
446	20231213	120600	170083050	24100	24100	24100	24100	6
447	20231213	120500	169938450	24100	24100	24100	24100	37
448	20231213	120400	169046750	24100	24100	24100	24100	23
449	20231213	120300	168492450	24100	24100	24100	24100	114
450	20231213	120200	165745050	24100	24100	24100	24100	5
451	20231213	120100	165624550	24100	24150	24150	24100	39
452	20231213	120000	164684600	24100	24100	24100	24100	24
453	20231213	115900	164106200	24100	24100	24100	24100	27
454	20231213	115800	163455500	24100	24100	24100	24100	19
455	20231213	115700	162997600	24100	24100	24100	24100	56
456	20231213	115600	161648000	24100	24100	24100	24100	0
457	20231213	115500	161648000	24100	24100	24100	24100	58
458	20231213	115400	160250200	24100	24100	24100	24100	31
459	20231213	115300	159503100	24100	24100	24100	24100	0
460	20231213	115200	159503100	24100	24100	24100	24100	61
461	20231213	115100	158033000	24100	24100	24100	24100	6
462	20231213	115000	157888400	24100	24100	24100	24100	21
463	20231213	114900	157382300	24100	24100	24100	24100	43
464	20231213	114800	156346000	24100	24100	24100	24100	74
465	20231213	114700	154562600	24100	24100	24100	24100	18
466	20231213	114600	154128800	24100	24100	24100	24100	41
467	20231213	114500	153140700	24100	24100	24100	24100	8
468	20231213	114400	152947900	24100	24100	24100	24100	46
469	20231213	114300	151839300	24100	24100	24100	24100	18
470	20231213	114200	151405500	24100	24100	24100	24100	52
471	20231213	114100	150152300	24100	24100	24100	24100	12
472	20231213	114000	149863100	24050	24050	24100	24050	82
473	20231213	113900	147888600	24100	24050	24100	24050	12
474	20231213	113800	147599700	24100	24000	24100	24000	67
475	20231213	113700	145987400	24050	24050	24050	24050	0
476	20231213	113600	145987400	24050	24050	24050	24050	54
477	20231213	113500	144688700	24050	24050	24050	24050	18
478	20231213	113400	144255800	24050	24050	24050	24050	161
479	20231213	113300	140383750	24050	24000	24050	24000	10
480	20231213	113200	140143550	24000	24000	24000	24000	38
481	20231213	113100	139231550	24000	24000	24000	24000	22
482	20231213	113000	138703550	24000	24000	24000	24000	28
483	20231213	112900	138031550	24000	24000	24000	24000	42
484	20231213	112800	137023550	24000	24050	24050	24000	32
485	20231213	112700	136255050	24000	24000	24000	24000	24
486	20231213	112600	135679050	24050	24050	24050	24050	280
487	20231213	112500	128945050	24050	24000	24050	24000	252
488	20231213	112400	122885600	24000	24000	24000	24000	6
489	20231213	112300	122741600	24000	24000	24000	24000	61
490	20231213	112200	121277600	24000	24000	24000	24000	0
491	20231213	112100	121277600	24000	24000	24000	24000	33
492	20231213	112000	120485600	24050	24000	24050	24000	27
493	20231213	111900	119837150	24000	24000	24000	24000	18
494	20231213	111800	119405150	24000	24000	24000	24000	46
495	20231213	111700	118301150	24000	24000	24000	24000	90
496	20231213	111600	116141150	24000	24050	24050	24000	135
497	20231213	111500	112901100	24000	24000	24000	24000	44
498	20231213	111400	111845100	24000	24000	24000	24000	18
499	20231213	111300	111413100	24000	24000	24000	24000	44
500	20231213	111200	110357100	24000	24000	24000	24000	7
501	20231213	111100	110189100	24000	24000	24000	24000	43
502	20231213	111000	109157100	24050	24050	24050	24050	1
503	20231213	110900	109133050	24000	24000	24000	24000	6
504	20231213	110800	108989050	24000	24000	24000	24000	48
505	20231213	110700	107837050	24000	24000	24000	24000	19
506	20231213	110600	107381050	24000	24000	24000	24000	0
507	20231213	110500	107381050	24000	24000	24000	24000	61
508	20231213	110400	105917050	24000	24000	24000	24000	0
509	20231213	110300	105917050	24000	24000	24000	24000	31
510	20231213	110200	105173050	24000	24000	24050	24000	121
511	20231213	110100	102263900	24000	24050	24050	24000	27
512	20231213	110000	101615750	24000	24000	24050	24000	73
513	20231213	105900	99863400	24000	24050	24050	24000	17
514	20231213	105800	99455100	24000	24000	24000	24000	27
515	20231213	105700	98807100	24000	24000	24050	24000	25
516	20231213	105600	98206950	24050	24050	24050	24050	327
517	20231213	105500	90342600	24050	24050	24050	24050	23
518	20231213	105400	89789450	24050	24050	24050	24050	19
519	20231213	105300	89332500	24050	24050	24050	24050	18
520	20231213	105200	88899600	24050	24050	24050	24050	36
521	20231213	105100	88033800	24050	24050	24050	24050	12
522	20231213	105000	87745200	24050	24050	24050	24050	80
523	20231213	104900	85821200	24050	24050	24050	24050	50
524	20231213	104800	84618700	24050	24050	24050	24000	434
525	20231213	104700	74181600	24050	24050	24100	24050	237
526	20231213	104600	68481700	24050	24050	24050	24050	146
527	20231213	104500	64970400	24050	24050	24100	24050	22
528	20231213	104400	64440850	24100	24050	24100	24050	37
529	20231213	104300	63550500	24050	24050	24050	24050	27
530	20231213	104200	62901150	24050	24050	24050	24050	12
531	20231213	104100	62612550	24050	24050	24050	24050	29
532	20231213	104000	61915100	24050	24050	24050	24050	12
533	20231213	103900	61626500	24050	24050	24050	24050	15
534	20231213	103800	61265750	24050	24050	24050	24050	12
535	20231213	103700	60977150	24050	24050	24050	24050	54
536	20231213	103600	59678450	24050	24050	24050	24050	12
537	20231213	103500	59389850	24050	24050	24050	24050	8
538	20231213	103400	59197450	24050	24050	24050	24050	73
539	20231213	103300	57441800	24050	24050	24050	24050	18
540	20231213	103200	57008900	24050	24050	24050	24050	6
541	20231213	103100	56864600	24050	24050	24050	24050	7
542	20231213	103000	56696250	24050	24050	24050	24050	12
543	20231213	102900	56407650	24050	24050	24050	24050	6
544	20231213	102800	56263350	24050	24050	24050	24050	6
545	20231213	102700	56119050	24050	24050	24050	24050	12
546	20231213	102600	55830450	24050	24050	24050	24050	7
547	20231213	102500	55662100	24050	24050	24050	24050	6
548	20231213	102400	55517800	24050	24050	24050	24050	12
549	20231213	102300	55229200	24050	24050	24050	24050	6
550	20231213	102200	55084900	24100	24050	24100	24050	9
551	20231213	102100	54868350	24050	24050	24050	24050	27
552	20231213	102000	54219000	24000	24050	24050	24000	16
553	20231213	101900	53834500	24050	24000	24050	24000	20
554	20231213	101800	53354400	24000	24000	24000	24000	0
555	20231213	101700	53354400	24000	24000	24000	24000	6
556	20231213	101600	53210400	24050	24000	24050	24000	21
557	20231213	101500	52706000	24000	24000	24000	24000	0
558	20231213	101400	52706000	24000	24000	24000	24000	62
559	20231213	101300	51218000	24000	24000	24000	24000	19
560	20231213	101200	50762000	24000	24000	24000	24000	0
561	20231213	101100	50762000	24000	24000	24000	24000	7
562	20231213	101000	50594000	24000	24000	24000	24000	18
563	20231213	100900	50162000	24000	24000	24000	24000	0
564	20231213	100800	50162000	24000	24000	24000	24000	6
565	20231213	100700	50018000	24050	24050	24050	24000	54
566	20231213	100600	48721750	24050	24050	24050	24050	0
567	20231213	100500	48721750	24050	24100	24100	24050	243
568	20231213	100400	42872600	24100	24050	24100	24050	19
569	20231213	100300	42415600	24050	24050	24050	24050	0
570	20231213	100200	42415600	24050	24050	24050	24050	7
571	20231213	100100	42247250	24050	24050	24050	24050	20
572	20231213	100000	41766250	24100	24100	24100	24100	11
573	20231213	095900	41501150	24100	24050	24100	24050	37
574	20231213	095800	40610200	24050	24050	24050	24050	12
575	20231213	095700	40321600	24050	24050	24050	24050	0
576	20231213	095600	40321600	24050	24050	24050	24050	13
577	20231213	095500	40008950	24050	24050	24050	24050	54
578	20231213	095400	38710250	24100	24100	24100	24100	0
579	20231213	095300	38710250	24100	24100	24100	24100	0
580	20231213	095200	38710250	24100	24100	24100	24100	235
581	20231213	095100	33046750	24100	24100	24100	24100	13
582	20231213	095000	32733450	24100	24100	24100	24100	0
583	20231213	094900	32733450	24100	24100	24100	24100	12
584	20231213	094800	32444250	24100	24100	24100	24100	110
585	20231213	094700	29793250	24150	24250	24250	24150	72
586	20231213	094600	28054050	24200	24200	24200	24200	39
587	20231213	094500	27110250	24200	24200	24200	24200	283
588	20231213	094400	20261650	24250	24250	24250	24250	137
589	20231213	094300	16939400	24250	24250	24250	24250	16
590	20231213	094200	16551400	24250	24250	24250	24250	0
591	20231213	094100	16551400	24250	24250	24250	24250	0
592	20231213	094000	16551400	24250	24400	24400	24250	13
593	20231213	093900	16236000	24250	24250	24250	24250	50
594	20231213	093800	15023500	24250	24250	24250	24250	13
595	20231213	093700	14708250	24450	24450	24450	24450	1
596	20231213	093600	14683800	24300	24300	24300	24300	109
597	20231213	093500	12035100	24300	24250	24450	24250	84
598	20231213	093400	9985050	24250	24250	24250	24250	1
599	20231213	093300	9960800	24250	24250	24250	24250	0
600	20231213	093200	9960800	24250	24250	24250	24250	16
601	20231213	093100	9572800	24300	24300	24300	24300	0
602	20231213	093000	9572800	24300	24300	24300	24300	1
603	20231213	092900	9548500	24300	24250	24300	24250	13
604	20231213	092800	9233200	24250	24250	24250	24250	0
605	20231213	092700	9233200	24250	24250	24250	24250	1
606	20231213	092600	9208950	24300	24300	24300	24300	6
607	20231213	092500	9063150	24350	24350	24350	24350	0
608	20231213	092400	9063150	24350	24350	24350	24350	5
609	20231213	092300	8941400	24300	24350	24350	24300	32
610	20231213	092200	8162800	24300	24300	24300	24300	0
611	20231213	092100	8162800	24300	24300	24300	24300	0
612	20231213	092000	8162800	24300	24250	24300	24250	15
613	20231213	091900	7798900	24300	24300	24300	24300	0
614	20231213	091800	7798900	24300	24300	24300	24300	1
615	20231213	091700	7774600	24250	24250	24250	24250	13
616	20231213	091600	7459350	24200	24200	24200	24200	0
617	20231213	091500	7459350	24200	24200	24200	24200	0
618	20231213	091400	7459350	24200	24200	24200	24200	12
619	20231213	091300	7168950	24300	24300	24300	24300	1
620	20231213	091200	7144650	24200	24200	24200	24200	0
621	20231213	091100	7144650	24200	24300	24300	24200	15
622	20231213	091000	6781350	24200	24250	24250	24200	33
623	20231213	090900	5981800	24300	24300	24300	24300	13
624	20231213	090800	5665900	24300	24300	24300	24300	12
625	20231213	090700	5374300	24350	24350	24350	24350	0
626	20231213	090600	5374300	24350	24350	24350	24350	55
627	20231213	090500	4035050	24250	24250	24250	24250	12
628	20231213	090400	3744050	24250	24250	24250	24250	0
629	20231213	090300	3744050	24250	24300	24300	24250	100
630	20231213	090200	1318500	24300	24300	24300	24300	12
631	20231213	090100	1026900	24450	24450	24450	24450	0
632	20231213	090000	1026900	24450	24450	24450	24450	42