KissMeData/038290/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192000	19510541550	21850	21850	21850	21850	9804
3	20231207	191900	19510541550	21850	21850	21850	21850	0
4	20231207	191800	19510541550	21850	21850	21850	21850	0
5	20231207	191700	19510541550	21850	21850	21850	21850	0
6	20231207	191600	19510541550	21850	21850	21850	21850	0
7	20231207	191500	19510541550	21850	21850	21850	21850	0
8	20231207	191400	19510541550	21850	21850	21850	21850	0
9	20231207	191300	19510541550	21850	21850	21850	21850	0
10	20231207	191200	19510541550	21850	21850	21850	21850	0
11	20231207	191100	19510541550	21850	21850	21850	21850	0
12	20231207	191000	19510541550	21850	21850	21850	21850	0
13	20231207	190900	19510541550	21850	21850	21850	21850	0
14	20231207	190800	19510541550	21850	21850	21850	21850	0
15	20231207	190700	19510541550	21850	21850	21850	21850	0
16	20231207	190600	19510541550	21850	21850	21850	21850	0
17	20231207	190500	19510541550	21850	21850	21850	21850	0
18	20231207	190400	19510541550	21850	21850	21850	21850	0
19	20231207	190300	19510541550	21850	21850	21850	21850	0
20	20231207	190200	19510541550	21850	21850	21850	21850	0
21	20231207	190100	19510541550	21850	21850	21850	21850	0
22	20231207	190000	19510541550	21850	21850	21850	21850	0
23	20231207	185900	19510541550	21850	21850	21850	21850	0
24	20231207	185800	19510541550	21850	21850	21850	21850	0
25	20231207	185700	19510541550	21850	21850	21850	21850	0
26	20231207	185600	19510541550	21850	21850	21850	21850	0
27	20231207	185500	19510541550	21850	21850	21850	21850	0
28	20231207	185400	19510541550	21850	21850	21850	21850	0
29	20231207	185300	19510541550	21850	21850	21850	21850	0
30	20231207	185200	19510541550	21850	21850	21850	21850	0
31	20231207	185100	19510541550	21850	21850	21850	21850	0
32	20231207	185000	19510541550	21850	21850	21850	21850	9804
33	20231207	184900	19510541550	21850	21850	21850	21850	0
34	20231207	184800	19510541550	21850	21850	21850	21850	0
35	20231207	184700	19510541550	21850	21850	21850	21850	0
36	20231207	184600	19510541550	21850	21850	21850	21850	0
37	20231207	184500	19510541550	21850	21850	21850	21850	0
38	20231207	184400	19510541550	21850	21850	21850	21850	0
39	20231207	184300	19510541550	21850	21850	21850	21850	0
40	20231207	184200	19510541550	21850	21850	21850	21850	0
41	20231207	184100	19510541550	21850	21850	21850	21850	0
42	20231207	184000	19510541550	21850	21850	21850	21850	0
43	20231207	183900	19510541550	21850	21850	21850	21850	0
44	20231207	183800	19510541550	21850	21850	21850	21850	0
45	20231207	183700	19510541550	21850	21850	21850	21850	0
46	20231207	183600	19510541550	21850	21850	21850	21850	0
47	20231207	183500	19510541550	21850	21850	21850	21850	0
48	20231207	183400	19510541550	21850	21850	21850	21850	0
49	20231207	183300	19510541550	21850	21850	21850	21850	0
50	20231207	183200	19510541550	21850	21850	21850	21850	0
51	20231207	183100	19510541550	21850	21850	21850	21850	0
52	20231207	183000	19510541550	21850	21850	21850	21850	0
53	20231207	182900	19510541550	21850	21850	21850	21850	0
54	20231207	182800	19510541550	21850	21850	21850	21850	0
55	20231207	182700	19510541550	21850	21850	21850	21850	0
56	20231207	182600	19510541550	21850	21850	21850	21850	0
57	20231207	182500	19510541550	21850	21850	21850	21850	0
58	20231207	182400	19510541550	21850	21850	21850	21850	0
59	20231207	182300	19510541550	21850	21850	21850	21850	0
60	20231207	182200	19510541550	21850	21850	21850	21850	0
61	20231207	182100	19510541550	21850	21850	21850	21850	0
62	20231207	182000	19510541550	21850	21850	21850	21850	9804
63	20231207	181900	19510541550	21850	21850	21850	21850	0
64	20231207	181800	19510541550	21850	21850	21850	21850	0
65	20231207	181700	19510541550	21850	21850	21850	21850	0
66	20231207	181600	19510541550	21850	21850	21850	21850	0
67	20231207	181500	19510541550	21850	21850	21850	21850	0
68	20231207	181400	19510541550	21850	21850	21850	21850	0
69	20231207	181300	19510541550	21850	21850	21850	21850	0
70	20231207	181200	19510541550	21850	21850	21850	21850	0
71	20231207	181100	19510541550	21850	21850	21850	21850	0
72	20231207	181000	19510541550	21850	21850	21850	21850	0
73	20231207	180900	19510541550	21850	21850	21850	21850	0
74	20231207	180800	19510541550	21850	21850	21850	21850	0
75	20231207	180700	19510541550	21850	21850	21850	21850	0
76	20231207	180600	19510541550	21850	21850	21850	21850	0
77	20231207	180500	19510541550	21850	21850	21850	21850	0
78	20231207	180400	19510541550	21850	21850	21850	21850	0
79	20231207	180300	19510541550	21850	21850	21850	21850	0
80	20231207	180200	19510541550	21850	21850	21850	21850	0
81	20231207	180100	19510541550	21850	21850	21850	21850	0
82	20231207	180000	19510541550	21850	21850	21850	21850	0
83	20231207	175900	19510541550	21850	21850	21850	21850	0
84	20231207	175800	19510541550	21850	21850	21850	21850	0
85	20231207	175700	19510541550	21850	21850	21850	21850	0
86	20231207	175600	19510541550	21850	21850	21850	21850	0
87	20231207	175500	19510541550	21850	21850	21850	21850	0
88	20231207	175400	19510541550	21850	21850	21850	21850	0
89	20231207	175300	19510541550	21850	21850	21850	21850	0
90	20231207	175200	19510541550	21850	21850	21850	21850	0
91	20231207	175100	19510541550	21850	21850	21850	21850	0
92	20231207	175000	19510541550	21850	21850	21850	21850	9804
93	20231207	174900	19510541550	21850	21850	21850	21850	0
94	20231207	174800	19510541550	21850	21850	21850	21850	0
95	20231207	174700	19510541550	21850	21850	21850	21850	0
96	20231207	174600	19510541550	21850	21850	21850	21850	0
97	20231207	174500	19510541550	21850	21850	21850	21850	0
98	20231207	174400	19510541550	21850	21850	21850	21850	0
99	20231207	174300	19510541550	21850	21850	21850	21850	0
100	20231207	174200	19510541550	21850	21850	21850	21850	0
101	20231207	174100	19510541550	21850	21850	21850	21850	0
102	20231207	174000	19510541550	21850	21850	21850	21850	0
103	20231207	173900	19510541550	21850	21850	21850	21850	0
104	20231207	173800	19510541550	21850	21850	21850	21850	0
105	20231207	173700	19510541550	21850	21850	21850	21850	0
106	20231207	173600	19510541550	21850	21850	21850	21850	0
107	20231207	173500	19510541550	21850	21850	21850	21850	0
108	20231207	173400	19510541550	21850	21850	21850	21850	0
109	20231207	173300	19510541550	21850	21850	21850	21850	0
110	20231207	173200	19510541550	21850	21850	21850	21850	0
111	20231207	173100	19510541550	21850	21850	21850	21850	0
112	20231207	173000	19510541550	21850	21850	21850	21850	0
113	20231207	172900	19510541550	21850	21850	21850	21850	0
114	20231207	172800	19510541550	21850	21850	21850	21850	0
115	20231207	172700	19510541550	21850	21850	21850	21850	0
116	20231207	172600	19510541550	21850	21850	21850	21850	0
117	20231207	172500	19510541550	21850	21850	21850	21850	0
118	20231207	172400	19510541550	21850	21850	21850	21850	0
119	20231207	172300	19510541550	21850	21850	21850	21850	0
120	20231207	172200	19510541550	21850	21850	21850	21850	0
121	20231207	172100	19510541550	21850	21850	21850	21850	0
122	20231207	172000	19510541550	21850	21850	21850	21850	9804
123	20231207	171900	19510541550	21850	21850	21850	21850	0
124	20231207	171800	19510541550	21850	21850	21850	21850	0
125	20231207	171700	19510541550	21850	21850	21850	21850	0
126	20231207	171600	19510541550	21850	21850	21850	21850	0
127	20231207	171500	19510541550	21850	21850	21850	21850	0
128	20231207	171400	19510541550	21850	21850	21850	21850	0
129	20231207	171300	19510541550	21850	21850	21850	21850	0
130	20231207	171200	19510541550	21850	21850	21850	21850	0
131	20231207	171100	19510541550	21850	21850	21850	21850	0
132	20231207	171000	19510541550	21850	21850	21850	21850	0
133	20231207	170900	19510541550	21850	21850	21850	21850	0
134	20231207	170800	19510541550	21850	21850	21850	21850	0
135	20231207	170700	19510541550	21850	21850	21850	21850	0
136	20231207	170600	19510541550	21850	21850	21850	21850	0
137	20231207	170500	19510541550	21850	21850	21850	21850	0
138	20231207	170400	19510541550	21850	21850	21850	21850	0
139	20231207	170300	19510541550	21850	21850	21850	21850	0
140	20231207	170200	19510541550	21850	21850	21850	21850	0
141	20231207	170100	19510541550	21850	21850	21850	21850	0
142	20231207	170000	19510541550	21850	21850	21850	21850	0
143	20231207	165900	19510541550	21850	21850	21850	21850	0
144	20231207	165800	19510541550	21850	21850	21850	21850	0
145	20231207	165700	19510541550	21850	21850	21850	21850	0
146	20231207	165600	19510541550	21850	21850	21850	21850	0
147	20231207	165500	19510541550	21850	21850	21850	21850	0
148	20231207	165400	19510541550	21850	21850	21850	21850	0
149	20231207	165300	19510541550	21850	21850	21850	21850	0
150	20231207	165200	19510541550	21850	21850	21850	21850	0
151	20231207	165100	19510541550	21850	21850	21850	21850	0
152	20231207	165000	19510541550	21850	21850	21850	21850	9804
153	20231207	164900	19510541550	21850	21850	21850	21850	0
154	20231207	164800	19510541550	21850	21850	21850	21850	0
155	20231207	164700	19510541550	21850	21850	21850	21850	0
156	20231207	164600	19510541550	21850	21850	21850	21850	0
157	20231207	164500	19510541550	21850	21850	21850	21850	0
158	20231207	164400	19510541550	21850	21850	21850	21850	0
159	20231207	164300	19510541550	21850	21850	21850	21850	0
160	20231207	164200	19510541550	21850	21850	21850	21850	0
161	20231207	164100	19510541550	21850	21850	21850	21850	0
162	20231207	164000	19510541550	21850	21850	21850	21850	0
163	20231207	163900	19510541550	21850	21850	21850	21850	0
164	20231207	163800	19510541550	21850	21850	21850	21850	0
165	20231207	163700	19510541550	21850	21850	21850	21850	0
166	20231207	163600	19510541550	21850	21850	21850	21850	0
167	20231207	163500	19510541550	21850	21850	21850	21850	0
168	20231207	163400	19510541550	21850	21850	21850	21850	0
169	20231207	163300	19510541550	21850	21850	21850	21850	0
170	20231207	163200	19510541550	21850	21850	21850	21850	0
171	20231207	163100	19510541550	21850	21850	21850	21850	0
172	20231207	163000	19510541550	21850	21850	21850	21850	0
173	20231207	162900	19510541550	21850	21850	21850	21850	0
174	20231207	162800	19510541550	21850	21850	21850	21850	0
175	20231207	162700	19510541550	21850	21850	21850	21850	0
176	20231207	162600	19510541550	21850	21850	21850	21850	0
177	20231207	162500	19510541550	21850	21850	21850	21850	0
178	20231207	162400	19510541550	21850	21850	21850	21850	0
179	20231207	162300	19510541550	21850	21850	21850	21850	0
180	20231207	162200	19510541550	21850	21850	21850	21850	0
181	20231207	162100	19510541550	21850	21850	21850	21850	0
182	20231207	162000	19510541550	21850	21850	21850	21850	9804
183	20231207	161900	19510541550	21850	21850	21850	21850	0
184	20231207	161800	19510541550	21850	21850	21850	21850	0
185	20231207	161700	19510541550	21850	21850	21850	21850	0
186	20231207	161600	19510541550	21850	21850	21850	21850	0
187	20231207	161500	19510541550	21850	21850	21850	21850	0
188	20231207	161400	19510541550	21850	21850	21850	21850	0
189	20231207	161300	19510541550	21850	21850	21850	21850	0
190	20231207	161200	19510541550	21850	21850	21850	21850	0
191	20231207	161100	19510541550	21850	21850	21850	21850	0
192	20231207	161000	19510541550	21850	21850	21850	21850	0
193	20231207	160900	19510541550	21850	21850	21850	21850	0
194	20231207	160800	19510541550	21850	21850	21850	21850	0
195	20231207	160700	19510541550	21850	21850	21850	21850	0
196	20231207	160600	19510541550	21850	21850	21850	21850	0
197	20231207	160500	19510541550	21850	21850	21850	21850	0
198	20231207	160400	19510541550	21850	21850	21850	21850	0
199	20231207	160300	19510541550	21850	21850	21850	21850	0
200	20231207	160200	19510541550	21850	21850	21850	21850	0
201	20231207	160100	19510541550	21850	21850	21850	21850	0
202	20231207	160000	19510541550	21850	21850	21850	21850	0
203	20231207	155900	19510541550	21850	21850	21850	21850	0
204	20231207	155800	19510541550	21850	21850	21850	21850	0
205	20231207	155700	19510541550	21850	21850	21850	21850	0
206	20231207	155600	19510541550	21850	21850	21850	21850	0
207	20231207	155500	19510541550	21850	21850	21850	21850	0
208	20231207	155400	19510541550	21850	21850	21850	21850	0
209	20231207	155300	19510541550	21850	21850	21850	21850	0
210	20231207	155200	19510541550	21850	21850	21850	21850	0
211	20231207	155100	19510541550	21850	21850	21850	21850	0
212	20231207	155000	19510541550	21850	21850	21850	21850	9804
213	20231207	154900	19510541550	21850	21850	21850	21850	0
214	20231207	154800	19510541550	21850	21850	21850	21850	0
215	20231207	154700	19510541550	21850	21850	21850	21850	0
216	20231207	154600	19510541550	21850	21850	21850	21850	0
217	20231207	154500	19510541550	21850	21850	21850	21850	0
218	20231207	154400	19510541550	21850	21850	21850	21850	0
219	20231207	154300	19510541550	21850	21850	21850	21850	0
220	20231207	154200	19510541550	21850	21850	21850	21850	0
221	20231207	154100	19510541550	21850	21850	21850	21850	0
222	20231207	154000	19510541550	21850	21850	21850	21850	0
223	20231207	153900	19510541550	21850	21850	21850	21850	0
224	20231207	153800	19510541550	21850	21850	21850	21850	0
225	20231207	153700	19510541550	21850	21850	21850	21850	0
226	20231207	153600	19510541550	21850	21850	21850	21850	0
227	20231207	153500	19510541550	21850	21850	21850	21850	0
228	20231207	153400	19510541550	21850	21850	21850	21850	0
229	20231207	153300	19510541550	21850	21850	21850	21850	0
230	20231207	153200	19510541550	21850	21850	21850	21850	0
231	20231207	153100	19510541550	21850	21850	21850	21850	0
232	20231207	153000	19510541550	21850	21850	21850	21850	9804
233	20231207	152900	19296324150	21800	21800	21800	21800	0
234	20231207	152800	19296324150	21800	21800	21800	21800	0
235	20231207	152700	19296324150	21800	21800	21800	21800	0
236	20231207	152600	19296324150	21800	21800	21800	21800	0
237	20231207	152500	19296324150	21800	21800	21800	21800	0
238	20231207	152400	19296324150	21800	21800	21800	21800	0
239	20231207	152300	19296324150	21800	21800	21800	21800	0
240	20231207	152200	19296324150	21800	21800	21800	21800	0
241	20231207	152100	19296324150	21800	21800	21800	21800	0
242	20231207	152000	19296324150	21800	21800	21800	21800	0
243	20231207	151900	19296324150	21800	21750	21800	21650	1894
244	20231207	151800	19255192250	21750	21750	21900	21700	1122
245	20231207	151700	19230746600	21800	21650	21800	21600	1433
246	20231207	151600	19199641950	21600	21750	21750	21550	4577
247	20231207	151500	19100677100	21800	21800	21800	21700	1377
248	20231207	151400	19070710900	21800	21800	21800	21700	679
249	20231207	151300	19055940000	21750	21800	21800	21650	4737
250	20231207	151200	18952976450	21800	22000	22000	21800	3375
251	20231207	151100	18879114750	22000	21900	22000	21900	39
252	20231207	151000	18878257650	22000	21850	22000	21850	1297
253	20231207	150900	18849832150	21850	21900	21950	21850	1344
254	20231207	150800	18820446400	21900	22100	22100	21900	7173
255	20231207	150700	18662766250	22100	22150	22150	22100	1419
256	20231207	150600	18631405450	22150	22150	22150	22100	807
257	20231207	150500	18613538200	22150	22150	22150	22150	292
258	20231207	150400	18607070400	22150	22200	22200	22150	607
259	20231207	150300	18593624350	22200	22150	22200	22150	83
260	20231207	150200	18591782100	22150	22150	22200	22150	43
261	20231207	150100	18590828950	22200	22150	22200	22150	278
262	20231207	150000	18584668650	22150	22150	22200	22100	1456
263	20231207	145900	18552420050	22200	22200	22200	22200	762
264	20231207	145800	18535503650	22200	22200	22200	22200	151
265	20231207	145700	18532151450	22200	22250	22250	22150	98
266	20231207	145600	18529976100	22200	22200	22250	22200	1057
267	20231207	145500	18506510650	22200	22150	22250	22150	788
268	20231207	145400	18489035250	22150	22200	22200	22150	77
269	20231207	145300	18487328650	22200	22200	22200	22150	242
270	20231207	145200	18481961600	22200	22300	22300	22200	47
271	20231207	145100	18480914750	22300	22250	22300	22200	102
272	20231207	145000	18478650000	22250	22300	22300	22250	215
273	20231207	144900	18473865750	22200	22250	22250	22200	645
274	20231207	144800	18459544500	22200	22250	22250	22200	48
275	20231207	144700	18458477600	22300	22250	22300	22200	377
276	20231207	144600	18450105850	22200	22300	22300	22200	505
277	20231207	144500	18438860400	22250	22200	22250	22200	368
278	20231207	144400	18430682750	22200	22150	22200	22150	52
279	20231207	144300	18429528950	22200	22200	22200	22150	83
280	20231207	144200	18427686400	22200	22150	22200	22150	474
281	20231207	144100	18417186450	22150	22150	22150	22150	100
282	20231207	144000	18414971450	22100	22150	22150	22100	5
283	20231207	143900	18414860850	22150	22150	22150	22100	63
284	20231207	143800	18413467900	22150	22150	22150	22150	47
285	20231207	143700	18412426850	22150	22150	22150	22100	220
286	20231207	143600	18407553900	22100	22100	22100	22100	56
287	20231207	143500	18406316300	22100	22100	22100	22100	351
288	20231207	143400	18398559200	22150	22150	22150	22150	2
289	20231207	143300	18398514900	22200	22050	22200	22050	18
290	20231207	143200	18398117850	22050	22150	22150	22050	592
291	20231207	143100	18385049250	22200	22200	22200	22200	3
292	20231207	143000	18384982650	22200	22150	22200	22100	51
293	20231207	142900	18383855250	22150	22100	22150	22100	192
294	20231207	142800	18379603250	22100	22050	22100	22050	710
295	20231207	142700	18363937250	22100	22050	22150	22050	1271
296	20231207	142600	18335910450	22100	22100	22100	22100	451
297	20231207	142500	18325943350	22150	22150	22150	22150	1
298	20231207	142400	18325921200	22100	22150	22150	22100	2
299	20231207	142300	18325876950	22150	22150	22150	22150	100
300	20231207	142200	18323661950	22150	22050	22150	22050	89
301	20231207	142100	18321692600	22050	22150	22150	22050	2231
302	20231207	142000	18272494300	22100	22100	22100	22100	9
303	20231207	141900	18272295400	22050	22050	22050	22000	390
304	20231207	141800	18263696700	22050	22050	22200	22050	482
305	20231207	141700	18253057350	22050	22150	22150	22050	2969
306	20231207	141600	18187511950	22150	22150	22150	22150	78
307	20231207	141500	18185784250	22150	22150	22150	22150	257
308	20231207	141400	18180091700	22150	22150	22200	22150	79
309	20231207	141300	18178341800	22200	22250	22250	22200	19
310	20231207	141200	18177919900	22150	22200	22250	22150	124
311	20231207	141100	18175172050	22150	22150	22200	22150	398
312	20231207	141000	18166355350	22150	22200	22200	22150	348
313	20231207	140900	18158644350	22200	22200	22200	22200	169
314	20231207	140800	18154892550	22200	22200	22200	22150	777
315	20231207	140700	18137655150	22250	22250	22250	22250	78
316	20231207	140600	18135919650	22250	22250	22250	22200	428
317	20231207	140500	18126417950	22200	22200	22200	22200	203
318	20231207	140400	18121911350	22200	22250	22250	22200	123
319	20231207	140300	18119174700	22200	22300	22300	22200	831
320	20231207	140200	18100696000	22300	22300	22300	22250	297
321	20231207	140100	18094087400	22250	22300	22350	22250	421
322	20231207	140000	18084698800	22300	22300	22300	22300	125
323	20231207	135900	18081911300	22350	22350	22350	22350	281
324	20231207	135800	18075630950	22300	22350	22350	22300	413
325	20231207	135700	18066419050	22350	22300	22350	22300	11
326	20231207	135600	18066173700	22300	22300	22350	22300	449
327	20231207	135500	18056160950	22300	22300	22300	22300	28
328	20231207	135400	18055536550	22300	22300	22300	22300	110
329	20231207	135300	18053083550	22300	22300	22300	22300	200
330	20231207	135200	18048623550	22300	22300	22300	22300	21
331	20231207	135100	18048155250	22250	22250	22300	22250	352
332	20231207	135000	18040323200	22250	22300	22300	22250	30
333	20231207	134900	18039655200	22300	22250	22300	22200	545
334	20231207	134800	18027525200	22250	22300	22300	22250	507
335	20231207	134700	18016244400	22250	22350	22350	22250	235
336	20231207	134600	18011005800	22350	22300	22350	22300	103
337	20231207	134500	18008708850	22300	22300	22300	22300	57
338	20231207	134400	18007437750	22300	22300	22300	22300	283
339	20231207	134300	18001126850	22300	22300	22300	22300	185
340	20231207	134200	17997001350	22350	22300	22350	22300	23
341	20231207	134100	17996488300	22300	22350	22350	22300	65
342	20231207	134000	17995038750	22300	22300	22300	22300	167
343	20231207	133900	17991314650	22300	22300	22300	22300	159
344	20231207	133800	17987768950	22350	22350	22350	22350	138
345	20231207	133700	17984684650	22350	22300	22350	22300	11
346	20231207	133600	17984438900	22350	22400	22400	22350	30
347	20231207	133500	17983767400	22400	22350	22400	22300	25
348	20231207	133400	17983209550	22400	22350	22400	22350	22
349	20231207	133300	17982717750	22300	22400	22400	22300	8
350	20231207	133200	17982538950	22300	22350	22350	22300	63
351	20231207	133100	17981131600	22350	22350	22350	22350	0
352	20231207	133000	17981131600	22350	22350	22350	22350	4
353	20231207	132900	17981042200	22350	22400	22400	22350	6
354	20231207	132800	17980908000	22450	22450	22450	22400	10
355	20231207	132700	17980683800	22450	22450	22500	22450	508
356	20231207	132600	17969279100	22450	22450	22450	22300	1014
357	20231207	132500	17946618950	22450	22350	22450	22350	117
358	20231207	132400	17943999800	22350	22350	22350	22350	195
359	20231207	132300	17939641550	22350	22300	22350	22300	85
360	20231207	132200	17937745950	22350	22300	22350	22300	71
361	20231207	132100	17936162550	22300	22300	22300	22300	0
362	20231207	132000	17936162550	22300	22300	22300	22250	202
363	20231207	131900	17931667950	22300	22300	22300	22300	5
364	20231207	131800	17931556450	22300	22300	22300	22300	0
365	20231207	131700	17931556450	22300	22300	22300	22250	834
366	20231207	131600	17912999500	22250	22250	22250	22250	218
367	20231207	131500	17908149000	22300	22350	22350	22250	301
368	20231207	131400	17901442800	22400	22400	22400	22400	0
369	20231207	131300	17901442800	22400	22350	22400	22300	101
370	20231207	131200	17899186000	22350	22350	22350	22350	21
371	20231207	131100	17898716650	22400	22400	22400	22400	275
372	20231207	131000	17892556650	22400	22400	22450	22400	470
373	20231207	130900	17882026950	22400	22350	22400	22350	374
374	20231207	130800	17873654450	22400	22350	22400	22300	517
375	20231207	130700	17862094250	22350	22250	22350	22250	226
376	20231207	130600	17857055700	22300	22300	22300	22250	554
377	20231207	130500	17844718650	22300	22300	22300	22300	12
378	20231207	130400	17844451050	22350	22250	22350	22250	506
379	20231207	130300	17833172800	22300	22250	22300	22250	903
380	20231207	130200	17813050650	22250	22150	22250	22150	505
381	20231207	130100	17801819550	22200	22150	22200	22150	123
382	20231207	130000	17799090950	22100	22000	22100	22000	447
383	20231207	125900	17789213700	22000	22100	22100	22000	266
384	20231207	125800	17783354950	22050	22100	22200	22050	661
385	20231207	125700	17768779150	22200	22200	22200	22200	0
386	20231207	125600	17768779150	22200	22150	22200	22050	352
387	20231207	125500	17760983750	22150	22000	22150	22000	2394
388	20231207	125400	17708226750	22000	22100	22100	22000	1547
389	20231207	125300	17674171550	22100	22000	22100	22000	402
390	20231207	125200	17665301550	22050	22050	22050	22000	911
391	20231207	125100	17645236150	22050	22100	22100	22000	273
392	20231207	125000	17639219100	22000	22050	22050	22000	400
393	20231207	124900	17630404650	22050	22050	22100	22050	568
394	20231207	124800	17617878450	22050	22050	22100	22000	664
395	20231207	124700	17603242950	22100	22050	22100	22000	1796
396	20231207	124600	17563698500	22050	22050	22050	22000	2016
397	20231207	124500	17519278950	22050	22100	22100	22050	1644
398	20231207	124400	17482987800	22100	22150	22150	22100	4144
399	20231207	124300	17391357100	22150	22250	22250	22150	3935
400	20231207	124200	17304085650	22250	22250	22250	22200	616
401	20231207	124100	17290403500	22250	22300	22300	22250	2284
402	20231207	124000	17239551850	22300	22300	22300	22300	162
403	20231207	123900	17235939250	22300	22350	22350	22300	330
404	20231207	123800	17228568500	22350	22350	22400	22350	190
405	20231207	123700	17224321900	22300	22300	22300	22250	2565
406	20231207	123600	17167175850	22300	22350	22350	22300	993
407	20231207	123500	17145020500	22350	22350	22350	22300	1583
408	20231207	123400	17109655600	22350	22400	22400	22350	82
409	20231207	123300	17107821350	22350	22400	22400	22350	142
410	20231207	123200	17104645650	22400	22400	22400	22400	466
411	20231207	123100	17094207250	22400	22400	22400	22400	46
412	20231207	123000	17093176850	22400	22400	22400	22400	309
413	20231207	122900	17086255250	22400	22400	22400	22400	241
414	20231207	122800	17080856850	22400	22400	22400	22350	290
415	20231207	122700	17074372300	22400	22400	22400	22400	163
416	20231207	122600	17070721100	22400	22400	22400	22400	21
417	20231207	122500	17070250700	22500	22400	22500	22400	356
418	20231207	122400	17062270900	22400	22400	22450	22400	311
419	20231207	122300	17055304050	22400	22450	22450	22400	90
420	20231207	122200	17053287950	22500	22500	22500	22500	81
421	20231207	122100	17051465450	22500	22500	22500	22500	0
422	20231207	122000	17051465450	22500	22400	22500	22400	145
423	20231207	121900	17048215900	22400	22450	22450	22400	320
424	20231207	121800	17041041250	22450	22450	22450	22450	96
425	20231207	121700	17038886050	22450	22500	22500	22450	556
426	20231207	121600	17026394450	22500	22450	22500	22450	75
427	20231207	121500	17024709900	22450	22400	22450	22400	524
428	20231207	121400	17012946700	22400	22450	22450	22400	126
429	20231207	121300	17010123000	22400	22400	22450	22400	42
430	20231207	121200	17009182150	22400	22450	22450	22400	299
431	20231207	121100	17002472800	22500	22450	22500	22450	586
432	20231207	121000	16989317050	22450	22450	22500	22450	326
433	20231207	120900	16981998300	22450	22500	22500	22450	59
434	20231207	120800	16980673500	22500	22550	22550	22400	1056
435	20231207	120700	16956962950	22550	22500	22550	22450	167
436	20231207	120600	16953206700	22500	22550	22550	22500	135
437	20231207	120500	16950168900	22500	22500	22550	22500	449
438	20231207	120400	16940066350	22500	22550	22550	22450	279
439	20231207	120300	16933790900	22500	22650	22650	22500	516
440	20231207	120200	16922166500	22600	22500	22600	22500	1048
441	20231207	120100	16898514750	22600	22550	22600	22450	693
442	20231207	120000	16882919150	22650	22550	22650	22550	64
443	20231207	115900	16881474250	22600	22500	22600	22500	558
444	20231207	115800	16868866700	22550	22550	22550	22550	118
445	20231207	115700	16866205800	22550	22550	22600	22550	1403
446	20231207	115600	16834557650	22550	22550	22550	22550	5
447	20231207	115500	16834444900	22450	22500	22550	22450	226
448	20231207	115400	16829359000	22500	22500	22550	22500	203
449	20231207	115300	16824788850	22500	22500	22500	22500	205
450	20231207	115200	16820176350	22450	22450	22500	22450	72
451	20231207	115100	16818557350	22450	22400	22450	22400	1835
452	20231207	115000	16777386600	22450	22400	22450	22350	236
453	20231207	114900	16772104800	22400	22450	22450	22400	439
454	20231207	114800	16762266500	22400	22400	22450	22350	355
455	20231207	114700	16754308800	22400	22450	22450	22400	155
456	20231207	114600	16750836050	22400	22400	22450	22400	508
457	20231207	114500	16739456800	22400	22400	22400	22350	782
458	20231207	114400	16721966300	22400	22400	22450	22400	419
459	20231207	114300	16712577100	22400	22400	22400	22350	71
460	20231207	114200	16710988150	22400	22400	22400	22400	174
461	20231207	114100	16707090550	22400	22450	22450	22400	164
462	20231207	114000	16703414500	22400	22400	22400	22400	83
463	20231207	113900	16701555300	22450	22450	22450	22350	269
464	20231207	113800	16695530550	22450	22350	22450	22350	825
465	20231207	113700	16677068300	22350	22350	22400	22300	3107
466	20231207	113600	16607710200	22400	22400	22400	22350	1273
467	20231207	113500	16579244000	22400	22400	22400	22400	1117
468	20231207	113400	16554223200	22400	22500	22500	22400	591
469	20231207	113300	16540968050	22450	22500	22500	22400	961
470	20231207	113200	16519408250	22500	22450	22500	22400	1860
471	20231207	113100	16477698050	22450	22550	22550	22450	270
472	20231207	113000	16471634450	22550	22550	22550	22450	1335
473	20231207	112900	16441626100	22550	22550	22650	22500	1073
474	20231207	112800	16417421500	22650	22600	22650	22550	393
475	20231207	112700	16408537750	22600	22550	22600	22500	371
476	20231207	112600	16400171900	22500	22550	22550	22500	386
477	20231207	112500	16391483950	22550	22550	22550	22500	69
478	20231207	112400	16389931100	22500	22550	22550	22500	276
479	20231207	112300	16383720800	22550	22500	22550	22450	2265
480	20231207	112200	16332848750	22550	22450	22550	22400	1072
481	20231207	112100	16308788650	22400	22550	22550	22400	5704
482	20231207	112000	16180590650	22550	22550	22600	22550	1281
483	20231207	111900	16151699000	22550	22650	22650	22550	1323
484	20231207	111800	16121801250	22650	22650	22650	22650	199
485	20231207	111700	16117293900	22650	22650	22650	22650	88
486	20231207	111600	16115300700	22650	22700	22700	22650	671
487	20231207	111500	16100094650	22700	22750	22750	22650	213
488	20231207	111400	16095257000	22750	22850	22850	22750	64
489	20231207	111300	16093800300	22700	22700	22850	22700	253
490	20231207	111200	16088042250	22700	22700	22750	22700	181
491	20231207	111100	16083933000	22700	22700	22750	22700	165
492	20231207	111000	16080186350	22650	22650	22700	22650	16
493	20231207	110900	16079823450	22650	22650	22700	22650	295
494	20231207	110800	16073140950	22650	22650	22700	22600	1237
495	20231207	110700	16045182150	22600	22650	22700	22600	667
496	20231207	110600	16030089600	22600	22650	22700	22600	301
497	20231207	110500	16023276900	22650	22650	22650	22600	820
498	20231207	110400	16004705000	22650	22700	22700	22650	81
499	20231207	110300	16002870100	22700	22650	22700	22650	354
500	20231207	110200	15994844850	22650	22700	22700	22650	511
501	20231207	110100	15983264250	22700	22650	22700	22600	851
502	20231207	110000	15964002200	22600	22600	22650	22600	39
503	20231207	105900	15963119900	22650	22700	22700	22650	356
504	20231207	105800	15955047500	22650	22650	22750	22650	972
505	20231207	105700	15932986550	22700	22600	22700	22600	263
506	20231207	105600	15927029900	22600	22550	22650	22550	3297
507	20231207	105500	15852674100	22550	22600	22650	22550	2513
508	20231207	105400	15795929900	22600	22600	22700	22600	1340
509	20231207	105300	15765615350	22600	22650	22750	22550	14240
510	20231207	105200	15443294750	22750	22700	22750	22650	1801
511	20231207	105100	15402454950	22750	22750	22800	22650	3073
512	20231207	105000	15332634250	22750	22850	22850	22750	1157
513	20231207	104900	15306282100	22850	22900	22900	22800	631
514	20231207	104800	15291871050	22900	22800	22900	22800	165
515	20231207	104700	15288101750	22850	22900	22900	22800	1030
516	20231207	104600	15264551350	22850	22750	22900	22750	1498
517	20231207	104500	15230346100	22750	23000	23050	22650	17652
518	20231207	104400	14827990150	23000	23050	23050	23000	570
519	20231207	104300	14814880100	23050	23100	23100	23000	1198
520	20231207	104200	14787318150	23100	23050	23100	23050	241
521	20231207	104100	14781757400	23050	23100	23100	23050	132
522	20231207	104000	14778714400	23100	23100	23100	23050	92
523	20231207	103900	14776591250	23150	23200	23200	23150	25
524	20231207	103800	14776011450	23200	23200	23200	23050	698
525	20231207	103700	14759871650	23200	23150	23250	23150	789
526	20231207	103600	14741560150	23150	23050	23150	23000	282
527	20231207	103500	14735042200	23050	23050	23050	23000	341
528	20231207	103400	14727188250	23000	23000	23000	22950	1093
529	20231207	103300	14702075700	23000	23000	23000	22950	654
530	20231207	103200	14687039900	23000	23000	23000	22950	88
531	20231207	103100	14685019100	22950	22950	23000	22900	1008
532	20231207	103000	14661891650	22950	23000	23050	22950	2682
533	20231207	102900	14600278100	23000	22950	23000	22950	504
534	20231207	102800	14588708450	22950	23000	23050	22950	591
535	20231207	102700	14575137950	23050	23000	23050	22950	457
536	20231207	102600	14564642400	23000	23000	23100	22950	661
537	20231207	102500	14549420350	23000	22900	23050	22850	2149
538	20231207	102400	14500161800	22900	23100	23150	22900	8151
539	20231207	102300	14312799350	23100	23250	23300	23100	2361
540	20231207	102200	14258058000	23250	23250	23300	23250	923
541	20231207	102100	14236598150	23250	23300	23350	23250	381
542	20231207	102000	14227723250	23350	23300	23350	23300	110
543	20231207	101900	14225157700	23350	23400	23400	23350	775
544	20231207	101800	14207040250	23400	23300	23400	23300	1457
545	20231207	101700	14173010800	23350	23300	23350	23250	923
546	20231207	101600	14151501050	23350	23300	23350	23250	331
547	20231207	101500	14143793100	23300	23300	23350	23250	638
548	20231207	101400	14128940950	23300	23300	23350	23250	603
549	20231207	101300	14114899250	23350	23400	23400	23250	1074
550	20231207	101200	14089827650	23350	23400	23450	23350	1257
551	20231207	101100	14060424100	23450	23350	23500	23300	4477
552	20231207	101000	13955657350	23350	23250	23350	23250	1946
553	20231207	100900	13910333900	23250	23250	23250	23200	777
554	20231207	100800	13892277550	23250	23250	23250	23200	615
555	20231207	100700	13877996500	23200	23200	23200	23150	594
556	20231207	100600	13864235000	23200	23200	23200	23150	320
557	20231207	100500	13856814050	23150	23200	23250	23150	398
558	20231207	100400	13847592450	23200	23200	23250	23150	1895
559	20231207	100300	13803665400	23250	23250	23250	23200	100
560	20231207	100200	13801345300	23200	23150	23250	23150	171
561	20231207	100100	13797380050	23150	23150	23200	23150	250
562	20231207	100000	13791592450	23150	23100	23250	23100	193
563	20231207	095900	13787128450	23100	23150	23250	23100	993
564	20231207	095800	13764151600	23200	23300	23350	23150	2424
565	20231207	095700	13707811550	23300	23350	23400	23300	604
566	20231207	095600	13693713000	23400	23400	23400	23350	220
567	20231207	095500	13688567600	23400	23250	23450	23250	1245
568	20231207	095400	13659468150	23300	23200	23300	23150	667
569	20231207	095300	13643979500	23200	23300	23300	23100	2359
570	20231207	095200	13589347850	23150	23200	23300	23150	392
571	20231207	095100	13580260850	23200	23200	23300	23200	859
572	20231207	095000	13560279200	23200	23250	23250	23200	434
573	20231207	094900	13550204950	23300	23400	23400	23200	1852
574	20231207	094800	13507116150	23400	23450	23450	23350	883
575	20231207	094700	13486436050	23450	23250	23500	23250	2298
576	20231207	094600	13432544300	23300	23150	23400	23150	1581
577	20231207	094500	13395833850	23100	23100	23200	23100	1022
578	20231207	094400	13372160050	23100	23150	23150	23100	790
579	20231207	094300	13353893200	23150	23100	23200	23050	971
580	20231207	094200	13331427900	23050	23350	23350	23050	4762
581	20231207	094100	13221176000	23350	23500	23500	23300	2688
582	20231207	094000	13158274650	23500	23450	23650	23300	8647
583	20231207	093900	12955017100	23400	23300	23400	23250	4554
584	20231207	093800	12848812600	23250	23350	23400	23250	1223
585	20231207	093700	12820293100	23350	23400	23450	23350	5327
586	20231207	093600	12695697800	23400	23450	23600	23350	10459
587	20231207	093500	12449968700	23450	23300	23500	23250	7043
588	20231207	093400	12285386800	23250	23050	23300	23050	6032
589	20231207	093300	12145306900	23050	23100	23200	23000	3940
590	20231207	093200	12054319100	23150	23100	23150	23100	3391
591	20231207	093100	11975927100	23150	23150	23200	23150	529
592	20231207	093000	11963675050	23150	23150	23200	23050	1416
593	20231207	092900	11930913500	23150	23050	23150	23050	1074
594	20231207	092800	11906085700	23050	23150	23150	23050	2449
595	20231207	092700	11849514950	23100	23100	23200	23100	3556
596	20231207	092600	11767170550	23100	23050	23150	23050	4652
597	20231207	092500	11659853400	23050	22950	23050	22950	2411
598	20231207	092400	11604441950	23000	22900	23000	22900	1934
599	20231207	092300	11560035450	22950	22850	22950	22850	1142
600	20231207	092200	11533894250	22900	23100	23100	22900	3797
601	20231207	092100	11446513550	23050	22850	23050	22800	8116
602	20231207	092000	11260765400	22850	22850	22950	22750	14803
603	20231207	091900	10923088800	22950	23250	23300	22850	17648
604	20231207	091800	10515650050	23200	23150	23350	23050	10166
605	20231207	091700	10280353800	23100	23550	23550	23100	24191
606	20231207	091600	9716633500	23500	23650	23700	23500	5629
607	20231207	091500	9583822000	23650	23950	24000	23600	11889
608	20231207	091400	9300225400	23900	23650	24050	23650	18941
609	20231207	091300	8847186350	23650	23750	23800	23500	11516
610	20231207	091200	8575779400	23700	23900	23900	23600	7410
611	20231207	091100	8399825450	23900	23700	23900	23650	10048
612	20231207	091000	8160492550	23650	23800	23850	23550	6776
613	20231207	090900	7999952700	23850	23500	23950	23450	10012
614	20231207	090800	7762613950	23550	23650	23650	23450	10871
615	20231207	090700	7506701350	23650	23900	23900	23600	14649
616	20231207	090600	7158994500	23900	23750	24100	23700	24545
617	20231207	090500	6571534100	23800	23750	23900	23600	23987
618	20231207	090400	6001005000	23750	23600	24300	23550	76363
619	20231207	090300	4174021300	23600	23400	23650	23250	16584
620	20231207	090200	3786360650	23400	23550	23650	23400	30895
621	20231207	090100	3058776200	23550	23450	23650	23300	36286
622	20231207	090000	2206651500	23450	23250	23950	23000	94098