KissMeData/058430/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	193500	1780960500	49900	49900	49900	49900	242
3	20231214	193400	1780960500	49900	49900	49900	49900	0
4	20231214	193300	1780960500	49900	49900	49900	49900	0
5	20231214	193200	1780960500	49900	49900	49900	49900	0
6	20231214	193100	1780960500	49900	49900	49900	49900	0
7	20231214	193000	1780960500	49900	49900	49900	49900	0
8	20231214	192900	1780960500	49900	49900	49900	49900	0
9	20231214	192800	1780960500	49900	49900	49900	49900	0
10	20231214	192700	1780960500	49900	49900	49900	49900	0
11	20231214	192600	1780960500	49900	49900	49900	49900	0
12	20231214	192500	1780960500	49900	49900	49900	49900	0
13	20231214	192400	1780960500	49900	49900	49900	49900	0
14	20231214	192300	1780960500	49900	49900	49900	49900	0
15	20231214	192200	1780960500	49900	49900	49900	49900	0
16	20231214	192100	1780960500	49900	49900	49900	49900	0
17	20231214	192000	1780960500	49900	49900	49900	49900	0
18	20231214	191900	1780960500	49900	49900	49900	49900	0
19	20231214	191800	1780960500	49900	49900	49900	49900	0
20	20231214	191700	1780960500	49900	49900	49900	49900	0
21	20231214	191600	1780960500	49900	49900	49900	49900	0
22	20231214	191500	1780960500	49900	49900	49900	49900	0
23	20231214	191400	1780960500	49900	49900	49900	49900	0
24	20231214	191300	1780960500	49900	49900	49900	49900	0
25	20231214	191200	1780960500	49900	49900	49900	49900	0
26	20231214	191100	1780960500	49900	49900	49900	49900	0
27	20231214	191000	1780960500	49900	49900	49900	49900	0
28	20231214	190900	1780960500	49900	49900	49900	49900	0
29	20231214	190800	1780960500	49900	49900	49900	49900	0
30	20231214	190700	1780960500	49900	49900	49900	49900	0
31	20231214	190600	1780960500	49900	49900	49900	49900	0
32	20231214	190500	1780960500	49900	49900	49900	49900	242
33	20231214	190400	1780960500	49900	49900	49900	49900	0
34	20231214	190300	1780960500	49900	49900	49900	49900	0
35	20231214	190200	1780960500	49900	49900	49900	49900	0
36	20231214	190100	1780960500	49900	49900	49900	49900	0
37	20231214	190000	1780960500	49900	49900	49900	49900	0
38	20231214	185900	1780960500	49900	49900	49900	49900	0
39	20231214	185800	1780960500	49900	49900	49900	49900	0
40	20231214	185700	1780960500	49900	49900	49900	49900	0
41	20231214	185600	1780960500	49900	49900	49900	49900	0
42	20231214	185500	1780960500	49900	49900	49900	49900	0
43	20231214	185400	1780960500	49900	49900	49900	49900	0
44	20231214	185300	1780960500	49900	49900	49900	49900	0
45	20231214	185200	1780960500	49900	49900	49900	49900	0
46	20231214	185100	1780960500	49900	49900	49900	49900	0
47	20231214	185000	1780960500	49900	49900	49900	49900	0
48	20231214	184900	1780960500	49900	49900	49900	49900	0
49	20231214	184800	1780960500	49900	49900	49900	49900	0
50	20231214	184700	1780960500	49900	49900	49900	49900	0
51	20231214	184600	1780960500	49900	49900	49900	49900	0
52	20231214	184500	1780960500	49900	49900	49900	49900	0
53	20231214	184400	1780960500	49900	49900	49900	49900	0
54	20231214	184300	1780960500	49900	49900	49900	49900	0
55	20231214	184200	1780960500	49900	49900	49900	49900	0
56	20231214	184100	1780960500	49900	49900	49900	49900	0
57	20231214	184000	1780960500	49900	49900	49900	49900	0
58	20231214	183900	1780960500	49900	49900	49900	49900	0
59	20231214	183800	1780960500	49900	49900	49900	49900	0
60	20231214	183700	1780960500	49900	49900	49900	49900	0
61	20231214	183600	1780960500	49900	49900	49900	49900	0
62	20231214	183500	1780960500	49900	49900	49900	49900	242
63	20231214	183400	1780960500	49900	49900	49900	49900	0
64	20231214	183300	1780960500	49900	49900	49900	49900	0
65	20231214	183200	1780960500	49900	49900	49900	49900	0
66	20231214	183100	1780960500	49900	49900	49900	49900	0
67	20231214	183000	1780960500	49900	49900	49900	49900	0
68	20231214	182900	1780960500	49900	49900	49900	49900	0
69	20231214	182800	1780960500	49900	49900	49900	49900	0
70	20231214	182700	1780960500	49900	49900	49900	49900	0
71	20231214	182600	1780960500	49900	49900	49900	49900	0
72	20231214	182500	1780960500	49900	49900	49900	49900	0
73	20231214	182400	1780960500	49900	49900	49900	49900	0
74	20231214	182300	1780960500	49900	49900	49900	49900	0
75	20231214	182200	1780960500	49900	49900	49900	49900	0
76	20231214	182100	1780960500	49900	49900	49900	49900	0
77	20231214	182000	1780960500	49900	49900	49900	49900	0
78	20231214	181900	1780960500	49900	49900	49900	49900	0
79	20231214	181800	1780960500	49900	49900	49900	49900	0
80	20231214	181700	1780960500	49900	49900	49900	49900	0
81	20231214	181600	1780960500	49900	49900	49900	49900	0
82	20231214	181500	1780960500	49900	49900	49900	49900	0
83	20231214	181400	1780960500	49900	49900	49900	49900	0
84	20231214	181300	1780960500	49900	49900	49900	49900	0
85	20231214	181200	1780960500	49900	49900	49900	49900	0
86	20231214	181100	1780960500	49900	49900	49900	49900	0
87	20231214	181000	1780960500	49900	49900	49900	49900	0
88	20231214	180900	1780960500	49900	49900	49900	49900	0
89	20231214	180800	1780960500	49900	49900	49900	49900	0
90	20231214	180700	1780960500	49900	49900	49900	49900	0
91	20231214	180600	1780960500	49900	49900	49900	49900	0
92	20231214	180500	1780960500	49900	49900	49900	49900	242
93	20231214	180400	1780960500	49900	49900	49900	49900	0
94	20231214	180300	1780960500	49900	49900	49900	49900	0
95	20231214	180200	1780960500	49900	49900	49900	49900	0
96	20231214	180100	1780960500	49900	49900	49900	49900	0
97	20231214	180000	1780960500	49900	49900	49900	49900	0
98	20231214	175900	1780960500	49900	49900	49900	49900	0
99	20231214	175800	1780960500	49900	49900	49900	49900	0
100	20231214	175700	1780960500	49900	49900	49900	49900	0
101	20231214	175600	1780960500	49900	49900	49900	49900	0
102	20231214	175500	1780960500	49900	49900	49900	49900	0
103	20231214	175400	1780960500	49900	49900	49900	49900	0
104	20231214	175300	1780960500	49900	49900	49900	49900	0
105	20231214	175200	1780960500	49900	49900	49900	49900	0
106	20231214	175100	1780960500	49900	49900	49900	49900	0
107	20231214	175000	1780960500	49900	49900	49900	49900	0
108	20231214	174900	1780960500	49900	49900	49900	49900	0
109	20231214	174800	1780960500	49900	49900	49900	49900	0
110	20231214	174700	1780960500	49900	49900	49900	49900	0
111	20231214	174600	1780960500	49900	49900	49900	49900	0
112	20231214	174500	1780960500	49900	49900	49900	49900	0
113	20231214	174400	1780960500	49900	49900	49900	49900	0
114	20231214	174300	1780960500	49900	49900	49900	49900	0
115	20231214	174200	1780960500	49900	49900	49900	49900	0
116	20231214	174100	1780960500	49900	49900	49900	49900	0
117	20231214	174000	1780960500	49900	49900	49900	49900	0
118	20231214	173900	1780960500	49900	49900	49900	49900	0
119	20231214	173800	1780960500	49900	49900	49900	49900	0
120	20231214	173700	1780960500	49900	49900	49900	49900	0
121	20231214	173600	1780960500	49900	49900	49900	49900	0
122	20231214	173500	1780960500	49900	49900	49900	49900	242
123	20231214	173400	1780960500	49900	49900	49900	49900	0
124	20231214	173300	1780960500	49900	49900	49900	49900	0
125	20231214	173200	1780960500	49900	49900	49900	49900	0
126	20231214	173100	1780960500	49900	49900	49900	49900	0
127	20231214	173000	1780960500	49900	49900	49900	49900	0
128	20231214	172900	1780960500	49900	49900	49900	49900	0
129	20231214	172800	1780960500	49900	49900	49900	49900	0
130	20231214	172700	1780960500	49900	49900	49900	49900	0
131	20231214	172600	1780960500	49900	49900	49900	49900	0
132	20231214	172500	1780960500	49900	49900	49900	49900	0
133	20231214	172400	1780960500	49900	49900	49900	49900	0
134	20231214	172300	1780960500	49900	49900	49900	49900	0
135	20231214	172200	1780960500	49900	49900	49900	49900	0
136	20231214	172100	1780960500	49900	49900	49900	49900	0
137	20231214	172000	1780960500	49900	49900	49900	49900	0
138	20231214	171900	1780960500	49900	49900	49900	49900	0
139	20231214	171800	1780960500	49900	49900	49900	49900	0
140	20231214	171700	1780960500	49900	49900	49900	49900	0
141	20231214	171600	1780960500	49900	49900	49900	49900	0
142	20231214	171500	1780960500	49900	49900	49900	49900	0
143	20231214	171400	1780960500	49900	49900	49900	49900	0
144	20231214	171300	1780960500	49900	49900	49900	49900	0
145	20231214	171200	1780960500	49900	49900	49900	49900	0
146	20231214	171100	1780960500	49900	49900	49900	49900	0
147	20231214	171000	1780960500	49900	49900	49900	49900	0
148	20231214	170900	1780960500	49900	49900	49900	49900	0
149	20231214	170800	1780960500	49900	49900	49900	49900	0
150	20231214	170700	1780960500	49900	49900	49900	49900	0
151	20231214	170600	1780960500	49900	49900	49900	49900	0
152	20231214	170500	1780960500	49900	49900	49900	49900	242
153	20231214	170400	1780960500	49900	49900	49900	49900	0
154	20231214	170300	1780960500	49900	49900	49900	49900	0
155	20231214	170200	1780960500	49900	49900	49900	49900	0
156	20231214	170100	1780960500	49900	49900	49900	49900	0
157	20231214	170000	1780960500	49900	49900	49900	49900	0
158	20231214	165900	1780960500	49900	49900	49900	49900	0
159	20231214	165800	1780960500	49900	49900	49900	49900	0
160	20231214	165700	1780960500	49900	49900	49900	49900	0
161	20231214	165600	1780960500	49900	49900	49900	49900	0
162	20231214	165500	1780960500	49900	49900	49900	49900	0
163	20231214	165400	1780960500	49900	49900	49900	49900	0
164	20231214	165300	1780960500	49900	49900	49900	49900	0
165	20231214	165200	1780960500	49900	49900	49900	49900	0
166	20231214	165100	1780960500	49900	49900	49900	49900	0
167	20231214	165000	1780960500	49900	49900	49900	49900	0
168	20231214	164900	1780960500	49900	49900	49900	49900	0
169	20231214	164800	1780960500	49900	49900	49900	49900	0
170	20231214	164700	1780960500	49900	49900	49900	49900	0
171	20231214	164600	1780960500	49900	49900	49900	49900	0
172	20231214	164500	1780960500	49900	49900	49900	49900	0
173	20231214	164400	1780960500	49900	49900	49900	49900	0
174	20231214	164300	1780960500	49900	49900	49900	49900	0
175	20231214	164200	1780960500	49900	49900	49900	49900	0
176	20231214	164100	1780960500	49900	49900	49900	49900	0
177	20231214	164000	1780960500	49900	49900	49900	49900	0
178	20231214	163900	1780960500	49900	49900	49900	49900	0
179	20231214	163800	1780960500	49900	49900	49900	49900	0
180	20231214	163700	1780960500	49900	49900	49900	49900	0
181	20231214	163600	1780960500	49900	49900	49900	49900	0
182	20231214	163500	1780960500	49900	49900	49900	49900	242
183	20231214	163400	1780960500	49900	49900	49900	49900	0
184	20231214	163300	1780960500	49900	49900	49900	49900	0
185	20231214	163200	1780960500	49900	49900	49900	49900	0
186	20231214	163100	1780960500	49900	49900	49900	49900	0
187	20231214	163000	1780960500	49900	49900	49900	49900	0
188	20231214	162900	1780960500	49900	49900	49900	49900	0
189	20231214	162800	1780960500	49900	49900	49900	49900	0
190	20231214	162700	1780960500	49900	49900	49900	49900	0
191	20231214	162600	1780960500	49900	49900	49900	49900	0
192	20231214	162500	1780960500	49900	49900	49900	49900	0
193	20231214	162400	1780960500	49900	49900	49900	49900	0
194	20231214	162300	1780960500	49900	49900	49900	49900	0
195	20231214	162200	1780960500	49900	49900	49900	49900	0
196	20231214	162100	1780960500	49900	49900	49900	49900	0
197	20231214	162000	1780960500	49900	49900	49900	49900	0
198	20231214	161900	1780960500	49900	49900	49900	49900	0
199	20231214	161800	1780960500	49900	49900	49900	49900	0
200	20231214	161700	1780960500	49900	49900	49900	49900	0
201	20231214	161600	1780960500	49900	49900	49900	49900	0
202	20231214	161500	1780960500	49900	49900	49900	49900	0
203	20231214	161400	1780960500	49900	49900	49900	49900	0
204	20231214	161300	1780960500	49900	49900	49900	49900	0
205	20231214	161200	1780960500	49900	49900	49900	49900	0
206	20231214	161100	1780960500	49900	49900	49900	49900	0
207	20231214	161000	1780960500	49900	49900	49900	49900	0
208	20231214	160900	1780960500	49900	49900	49900	49900	0
209	20231214	160800	1780960500	49900	49900	49900	49900	0
210	20231214	160700	1780960500	49900	49900	49900	49900	0
211	20231214	160600	1780960500	49900	49900	49900	49900	0
212	20231214	160500	1780960500	49900	49900	49900	49900	242
213	20231214	160400	1780960500	49900	49900	49900	49900	0
214	20231214	160300	1780960500	49900	49900	49900	49900	0
215	20231214	160200	1780960500	49900	49900	49900	49900	0
216	20231214	160100	1780960500	49900	49900	49900	49900	0
217	20231214	160000	1780960500	49900	49900	49900	49900	0
218	20231214	155900	1780960500	49900	49900	49900	49900	0
219	20231214	155800	1780960500	49900	49900	49900	49900	0
220	20231214	155700	1780960500	49900	49900	49900	49900	0
221	20231214	155600	1780960500	49900	49900	49900	49900	0
222	20231214	155500	1780960500	49900	49900	49900	49900	0
223	20231214	155400	1780960500	49900	49900	49900	49900	0
224	20231214	155300	1780960500	49900	49900	49900	49900	0
225	20231214	155200	1780960500	49900	49900	49900	49900	0
226	20231214	155100	1780960500	49900	49900	49900	49900	0
227	20231214	155000	1780960500	49900	49900	49900	49900	0
228	20231214	154900	1780960500	49900	49900	49900	49900	0
229	20231214	154800	1780960500	49900	49900	49900	49900	0
230	20231214	154700	1780960500	49900	49900	49900	49900	0
231	20231214	154600	1780960500	49900	49900	49900	49900	0
232	20231214	154500	1780960500	49900	49900	49900	49900	0
233	20231214	154400	1780960500	49900	49900	49900	49900	0
234	20231214	154300	1780960500	49900	49900	49900	49900	0
235	20231214	154200	1780960500	49900	49900	49900	49900	0
236	20231214	154100	1780960500	49900	49900	49900	49900	0
237	20231214	154000	1780960500	49900	49900	49900	49900	0
238	20231214	153900	1780960500	49900	49900	49900	49900	0
239	20231214	153800	1780960500	49900	49900	49900	49900	0
240	20231214	153700	1780960500	49900	49900	49900	49900	0
241	20231214	153600	1780960500	49900	49900	49900	49900	0
242	20231214	153500	1780960500	49900	49900	49900	49900	242
243	20231214	153400	1780960500	49900	49900	49900	49900	0
244	20231214	153300	1780960500	49900	49900	49900	49900	0
245	20231214	153200	1780960500	49900	49900	49900	49900	0
246	20231214	153100	1780960500	49900	49900	49900	49900	0
247	20231214	153000	1780960500	49900	49900	49900	49900	242
248	20231214	152900	1768884700	49900	49900	49900	49900	0
249	20231214	152800	1768884700	49900	49900	49900	49900	0
250	20231214	152700	1768884700	49900	49900	49900	49900	0
251	20231214	152600	1768884700	49900	49900	49900	49900	0
252	20231214	152500	1768884700	49900	49900	49900	49900	0
253	20231214	152400	1768884700	49900	49900	49900	49900	0
254	20231214	152300	1768884700	49900	49900	49900	49900	0
255	20231214	152200	1768884700	49900	49900	49900	49900	0
256	20231214	152100	1768884700	49900	49900	49900	49900	0
257	20231214	152000	1768884700	49900	49900	49900	49900	0
258	20231214	151900	1768884700	49900	49900	50000	49900	206
259	20231214	151800	1758602300	49900	49900	49900	49900	0
260	20231214	151700	1758602300	49900	49900	49900	49900	52
261	20231214	151600	1756007500	49900	49900	49900	49900	1
262	20231214	151500	1755957600	49900	49900	49900	49900	1
263	20231214	151400	1755907700	49900	49900	49900	49900	112
264	20231214	151300	1750318900	49900	49900	49900	49900	6
265	20231214	151200	1750019500	49900	49950	49950	49900	29
266	20231214	151100	1748572350	49900	49900	49900	49900	20
267	20231214	151000	1747574350	49900	49900	49900	49900	14
268	20231214	150900	1746875750	49900	49900	49900	49900	15
269	20231214	150800	1746127250	49950	49900	49950	49900	8
270	20231214	150700	1745727700	49900	49900	49900	49900	170
271	20231214	150600	1737244700	49900	49900	49900	49900	1
272	20231214	150500	1737194800	49900	49900	49900	49900	1
273	20231214	150400	1737144900	49950	49850	49950	49850	93
274	20231214	150300	1732500050	49900	49900	49900	49850	102
275	20231214	150200	1727410300	49950	49900	49950	49900	24
276	20231214	150100	1726211550	49950	49950	49950	49950	822
277	20231214	150000	1685152650	49950	49950	49950	49950	59
278	20231214	145900	1682205600	50000	50000	50000	49950	37
279	20231214	145800	1680355650	50000	49950	50000	49950	48
280	20231214	145700	1677957850	49950	49950	49950	49950	1
281	20231214	145600	1677907900	50100	49950	50100	49950	43
282	20231214	145500	1675758550	50000	49950	50000	49950	94
283	20231214	145400	1671061600	49950	49950	49950	49950	1
284	20231214	145300	1671011650	49950	49950	49950	49950	1
285	20231214	145200	1670961700	49950	49950	49950	49950	3
286	20231214	145100	1670811850	49950	49950	49950	49950	21
287	20231214	145000	1669762900	50000	50000	50000	50000	21
288	20231214	144900	1668712900	50000	50000	50000	50000	8
289	20231214	144800	1668312900	50000	50000	50000	49950	11
290	20231214	144700	1667762950	49950	49950	49950	49950	21
291	20231214	144600	1666714000	49950	50000	50000	49950	4
292	20231214	144500	1666514050	50000	49950	50000	49950	18
293	20231214	144400	1665614900	49950	50000	50000	49950	17
294	20231214	144300	1664764950	50000	50000	50000	50000	3
295	20231214	144200	1664614950	49950	50000	50000	49950	9
296	20231214	144100	1664165000	49950	49950	49950	49950	5
297	20231214	144000	1663915250	49950	49950	50100	49950	358
298	20231214	143900	1646025350	49950	49950	49950	49950	54
299	20231214	143800	1643328050	49950	50100	50100	49950	26
300	20231214	143700	1642025600	49950	49950	49950	49950	16
301	20231214	143600	1641226400	49950	49950	49950	49950	11
302	20231214	143500	1640676950	49950	49950	49950	49950	13
303	20231214	143400	1640027600	50000	49950	50000	49950	12
304	20231214	143300	1639428150	50100	50000	50100	49950	12
305	20231214	143200	1638828500	50000	50000	50000	50000	0
306	20231214	143100	1638828500	50000	50000	50000	49950	43
307	20231214	143000	1636678550	50000	49950	50000	49950	64
308	20231214	142900	1633478650	49950	49950	49950	49950	11
309	20231214	142800	1632929200	49950	49950	49950	49950	0
310	20231214	142700	1632929200	49950	49950	49950	49950	10
311	20231214	142600	1632429700	49950	49950	49950	49950	21
312	20231214	142500	1631380750	50000	50000	50000	50000	0
313	20231214	142400	1631380750	50000	50000	50000	50000	0
314	20231214	142300	1631380750	50000	50000	50000	50000	22
315	20231214	142200	1630280750	49950	49900	49950	49900	37
316	20231214	142100	1628434100	49950	49950	49950	49950	0
317	20231214	142000	1628434100	49950	49900	49950	49900	139
318	20231214	141900	1621491350	49900	49900	49900	49900	7
319	20231214	141800	1621142050	49950	49950	49950	49950	0
320	20231214	141700	1621142050	49950	49900	49950	49900	36
321	20231214	141600	1619344150	49850	49900	49900	49850	111
322	20231214	141500	1613810050	49900	49850	49900	49850	63
323	20231214	141400	1610669350	49850	49850	49850	49850	2
324	20231214	141300	1610569650	49850	49850	49850	49850	66
325	20231214	141200	1607279550	49850	49850	49850	49850	543
326	20231214	141100	1580211000	49900	49900	49900	49900	419
327	20231214	141000	1559302900	49950	49950	49950	49950	0
328	20231214	140900	1559302900	49950	49950	49950	49950	0
329	20231214	140800	1559302900	49950	49950	49950	49950	57
330	20231214	140700	1556455750	50100	50100	50100	50100	7
331	20231214	140600	1556105050	50100	50100	50100	50100	0
332	20231214	140500	1556105050	50100	50100	50100	50100	17
333	20231214	140400	1555253350	50100	50100	50100	50100	33
334	20231214	140300	1553600050	50100	50100	50100	50100	19
335	20231214	140200	1552648150	50100	50100	50100	50100	0
336	20231214	140100	1552648150	50100	50100	50100	50100	0
337	20231214	140000	1552648150	50100	50000	50100	49900	493
338	20231214	135900	1528001200	50100	50100	50100	50100	1
339	20231214	135800	1527951100	50100	50100	50100	50100	31
340	20231214	135700	1526398000	50100	50100	50100	50100	10
341	20231214	135600	1525897000	50100	50100	50100	50100	58
342	20231214	135500	1522991200	50100	50100	50100	50100	1
343	20231214	135400	1522941100	50200	50200	50200	50200	0
344	20231214	135300	1522941100	50200	50200	50200	50200	8
345	20231214	135200	1522539500	50000	50000	50000	50000	0
346	20231214	135100	1522539500	50000	50000	50000	50000	0
347	20231214	135000	1522539500	50000	50000	50000	50000	0
348	20231214	134900	1522539500	50000	50000	50000	50000	0
349	20231214	134800	1522539500	50000	50000	50000	50000	18
350	20231214	134700	1521639500	50000	50000	50000	50000	0
351	20231214	134600	1521639500	50000	50000	50000	50000	0
352	20231214	134500	1521639500	50000	50000	50000	50000	35
353	20231214	134400	1519889500	50000	50000	50000	50000	45
354	20231214	134300	1517639500	50200	50200	50200	50200	0
355	20231214	134200	1517639500	50200	50200	50200	50200	11
356	20231214	134100	1517087300	50200	50300	50300	50200	43
357	20231214	134000	1514924600	50300	50300	50300	50300	50
358	20231214	133900	1512409600	50300	50300	50300	50300	0
359	20231214	133800	1512409600	50300	50300	50300	50300	2
360	20231214	133700	1512309000	50300	50300	50300	50300	52
361	20231214	133600	1509693400	50300	50300	50300	50300	0
362	20231214	133500	1509693400	50300	50100	50300	50100	733
363	20231214	133400	1472900900	50100	50000	50100	50000	203
364	20231214	133300	1462730700	50000	50000	50000	50000	1
365	20231214	133200	1462680700	50000	50000	50000	50000	0
366	20231214	133100	1462680700	50000	50000	50000	50000	0
367	20231214	133000	1462680700	50000	50000	50000	50000	0
368	20231214	132900	1462680700	50000	50000	50000	50000	0
369	20231214	132800	1462680700	50000	50000	50000	50000	1
370	20231214	132700	1462630700	50000	50000	50000	50000	3
371	20231214	132600	1462480700	50000	50000	50000	50000	6
372	20231214	132500	1462180700	50100	50100	50100	50100	0
373	20231214	132400	1462180700	50100	50100	50100	50100	0
374	20231214	132300	1462180700	50100	50100	50100	50100	1
375	20231214	132200	1462130600	50100	50000	50100	50000	6
376	20231214	132100	1461830200	50100	50000	50100	50000	11
377	20231214	132000	1461279800	50000	50000	50000	50000	0
378	20231214	131900	1461279800	50000	50000	50000	50000	0
379	20231214	131800	1461279800	50000	50000	50000	50000	77
380	20231214	131700	1457429800	50000	50000	50000	50000	0
381	20231214	131600	1457429800	50000	50000	50000	50000	0
382	20231214	131500	1457429800	50000	50000	50000	50000	2
383	20231214	131400	1457329800	50000	50000	50000	50000	0
384	20231214	131300	1457329800	50000	50000	50000	50000	0
385	20231214	131200	1457329800	50000	50000	50000	50000	2
386	20231214	131100	1457229800	50000	50000	50000	50000	1
387	20231214	131000	1457179800	49950	49950	49950	49950	0
388	20231214	130900	1457179800	49950	50000	50000	49950	45
389	20231214	130800	1454930950	50000	50000	50000	50000	0
390	20231214	130700	1454930950	50000	50000	50000	50000	0
391	20231214	130600	1454930950	50000	50000	50000	50000	0
392	20231214	130500	1454930950	50000	50000	50000	50000	0
393	20231214	130400	1454930950	50000	50000	50000	50000	0
394	20231214	130300	1454930950	50000	50000	50000	50000	0
395	20231214	130200	1454930950	50000	50000	50000	50000	1
396	20231214	130100	1454880950	49950	49950	49950	49950	3
397	20231214	130000	1454731100	49900	49900	49900	49900	0
398	20231214	125900	1454731100	49900	49900	49900	49900	0
399	20231214	125800	1454731100	49900	49900	49900	49900	0
400	20231214	125700	1454731100	49900	49900	49900	49900	10
401	20231214	125600	1454232100	49900	49950	49950	49900	9
402	20231214	125500	1453782850	50000	50000	50000	50000	0
403	20231214	125400	1453782850	50000	50000	50000	50000	0
404	20231214	125300	1453782850	50000	49950	50000	49950	117
405	20231214	125200	1447937300	50000	50000	50000	50000	39
406	20231214	125100	1445987300	50000	50000	50000	50000	10
407	20231214	125000	1445487300	50000	50000	50000	50000	0
408	20231214	124900	1445487300	50000	49950	50000	49950	30
409	20231214	124800	1443987350	49950	49950	49950	49950	4
410	20231214	124700	1443787550	50000	50000	50000	50000	5
411	20231214	124600	1443537550	50000	50000	50000	50000	1
412	20231214	124500	1443487550	50000	50000	50000	50000	216
413	20231214	124400	1432687550	50000	50000	50000	50000	0
414	20231214	124300	1432687550	50000	50000	50000	50000	20
415	20231214	124200	1431687550	49900	49900	49900	49900	39
416	20231214	124100	1429741450	49950	49950	49950	49950	5
417	20231214	124000	1429491700	50000	50000	50000	50000	0
418	20231214	123900	1429491700	50000	50000	50000	50000	0
419	20231214	123800	1429491700	50000	50000	50000	50000	1
420	20231214	123700	1429441700	50000	50000	50000	50000	104
421	20231214	123600	1424241700	50000	50000	50000	50000	10
422	20231214	123500	1423741700	49900	49900	49900	49900	4
423	20231214	123400	1423542100	49900	49900	49900	49900	31
424	20231214	123300	1421995200	49850	49850	49850	49850	8
425	20231214	123200	1421596400	49900	49900	49900	49900	0
426	20231214	123100	1421596400	49900	49900	49900	49850	23
427	20231214	123000	1420449100	49900	49900	49900	49900	8
428	20231214	122900	1420049900	49900	49900	49900	49900	0
429	20231214	122800	1420049900	49900	49900	49900	49900	10
430	20231214	122700	1419550900	49900	49900	49900	49900	0
431	20231214	122600	1419550900	49900	49900	49900	49900	0
432	20231214	122500	1419550900	49900	49900	49900	49900	1
433	20231214	122400	1419501000	49950	49950	49950	49950	0
434	20231214	122300	1419501000	49950	49950	49950	49950	2
435	20231214	122200	1419401100	50000	50000	50000	50000	0
436	20231214	122100	1419401100	50000	50000	50000	50000	12
437	20231214	122000	1418801100	49900	49950	50000	49900	17
438	20231214	121900	1417952650	49950	49950	49950	49950	12
439	20231214	121800	1417353250	49900	49900	49900	49900	0
440	20231214	121700	1417353250	49900	49900	49900	49900	0
441	20231214	121600	1417353250	49900	49900	49900	49900	0
442	20231214	121500	1417353250	49900	49900	49900	49900	0
443	20231214	121400	1417353250	49900	49900	49900	49900	9
444	20231214	121300	1416904150	49900	49900	49900	49900	16
445	20231214	121200	1416105750	49850	49850	49850	49850	1
446	20231214	121100	1416055900	49850	49850	49850	49850	0
447	20231214	121000	1416055900	49850	49850	49850	49850	3
448	20231214	120900	1415906350	49900	49900	49900	49900	1
449	20231214	120800	1415856450	49900	49900	49900	49900	1
450	20231214	120700	1415806550	49900	50000	50000	49900	166
451	20231214	120600	1407517350	50000	50000	50000	50000	0
452	20231214	120500	1407517350	50000	50000	50000	50000	4
453	20231214	120400	1407317350	50100	50100	50100	50100	0
454	20231214	120300	1407317350	50100	50100	50100	50100	1
455	20231214	120200	1407267250	50100	50100	50100	50100	0
456	20231214	120100	1407267250	50100	50100	50100	50100	1
457	20231214	120000	1407217150	50100	50100	50100	50100	0
458	20231214	115900	1407217150	50100	50100	50100	50000	31
459	20231214	115800	1405665950	50000	50000	50000	50000	0
460	20231214	115700	1405665950	50000	50000	50000	50000	0
461	20231214	115600	1405665950	50000	49950	50000	49900	24
462	20231214	115500	1404466500	49950	49950	49950	49950	0
463	20231214	115400	1404466500	49950	49900	49950	49900	30
464	20231214	115300	1402968050	49900	49900	49900	49900	233
465	20231214	115200	1391341350	49950	49950	49950	49950	14
466	20231214	115100	1390642050	50000	49950	50000	49950	36
467	20231214	115000	1388843800	49950	50100	50100	49950	132
468	20231214	114900	1382244800	50100	50100	50100	50100	458
469	20231214	114800	1359299000	50200	50200	50200	50200	1
470	20231214	114700	1359248800	50200	50200	50200	50200	20
471	20231214	114600	1358244800	50200	50200	50200	50200	1
472	20231214	114500	1358194600	50200	50200	50200	50200	0
473	20231214	114400	1358194600	50200	50200	50200	50200	40
474	20231214	114300	1356186600	50200	50200	50200	50200	0
475	20231214	114200	1356186600	50200	50200	50200	50200	0
476	20231214	114100	1356186600	50200	50200	50200	50200	0
477	20231214	114000	1356186600	50200	50200	50200	50200	12
478	20231214	113900	1355584200	50200	50200	50200	50200	1
479	20231214	113800	1355534000	50200	50100	50200	50100	42
480	20231214	113700	1353429600	50100	50100	50100	50100	0
481	20231214	113600	1353429600	50100	50100	50100	50100	7
482	20231214	113500	1353078900	50200	50200	50200	50200	0
483	20231214	113400	1353078900	50200	50100	50200	50100	4
484	20231214	113300	1352878300	50200	50200	50200	50200	1
485	20231214	113200	1352828100	50200	50200	50200	50200	1
486	20231214	113100	1352777900	50300	50300	50300	50300	1
487	20231214	113000	1352727600	50100	50100	50100	50100	0
488	20231214	112900	1352727600	50100	50100	50100	50100	0
489	20231214	112800	1352727600	50100	50200	50200	50100	8
490	20231214	112700	1352326700	50200	50200	50200	50200	20
491	20231214	112600	1351322700	50100	50100	50100	50100	0
492	20231214	112500	1351322700	50100	50100	50200	50100	55
493	20231214	112400	1348567100	50100	50100	50100	50100	222
494	20231214	112300	1337444900	50100	50100	50100	50100	5
495	20231214	112200	1337194400	50200	50200	50200	50200	5
496	20231214	112100	1336943400	50200	50200	50200	50200	2
497	20231214	112000	1336843000	50200	50200	50200	50200	147
498	20231214	111900	1329463600	50200	50200	50200	50200	50
499	20231214	111800	1326953600	50300	50300	50300	50300	0
500	20231214	111700	1326953600	50300	50300	50300	50300	18
501	20231214	111600	1326048200	50400	50400	50400	50400	0
502	20231214	111500	1326048200	50400	50400	50400	50400	4
503	20231214	111400	1325846600	50400	50400	50400	50400	8
504	20231214	111300	1325443400	50400	50300	50400	50300	207
505	20231214	111200	1315010900	50300	50300	50300	50300	65
506	20231214	111100	1311741400	50300	50300	50300	50300	4
507	20231214	111000	1311540200	50400	50300	50400	50300	174
508	20231214	110900	1302780700	50400	50400	50400	50400	92
509	20231214	110800	1298143900	50500	50600	50600	50500	183
510	20231214	110700	1288900400	50600	50600	50600	50600	1
511	20231214	110600	1288849800	50600	50500	50600	50500	88
512	20231214	110500	1284403900	50500	50600	50600	50500	201
513	20231214	110400	1274239800	50600	50700	50700	50600	479
514	20231214	110300	1249966200	50700	50600	50700	50600	705
515	20231214	110200	1214223000	50700	50500	50700	50500	4180
516	20231214	110100	1003031400	50400	50500	50500	50400	218
517	20231214	110000	992043100	50500	50500	50500	50400	164
518	20231214	105900	983761400	50400	50400	50500	50300	115
519	20231214	105800	977956800	50500	50500	50500	50400	175
520	20231214	105700	969129300	50500	50300	50500	50300	1837
521	20231214	105600	876605300	50300	50400	50400	50300	45
522	20231214	105500	874337500	50300	50300	50400	50300	154
523	20231214	105400	866585200	50400	50200	50400	50200	1935
524	20231214	105300	769193900	50200	50200	50200	50200	0
525	20231214	105200	769193900	50200	50100	50200	50100	587
526	20231214	105100	739767300	50100	50100	50200	50100	64
527	20231214	105000	736558900	50100	50000	50100	50000	112
528	20231214	104900	730955700	50000	50000	50100	50000	154
529	20231214	104800	723254800	50000	50100	50100	50000	12
530	20231214	104700	722654600	50100	50200	50200	50100	204
531	20231214	104600	712423800	50200	50100	50200	50100	909
532	20231214	104500	666843200	50200	50100	50200	50100	267
533	20231214	104400	653466400	50200	50000	50200	50000	384
534	20231214	104300	634257800	50000	49800	50000	49800	566
535	20231214	104200	606037500	49800	49800	49800	49800	11
536	20231214	104100	605489700	49750	49750	49750	49750	13
537	20231214	104000	604842950	49750	49750	49750	49750	1
538	20231214	103900	604793200	49750	49750	49750	49750	9
539	20231214	103800	604345450	49750	49750	49750	49750	0
540	20231214	103700	604345450	49750	49750	49750	49750	0
541	20231214	103600	604345450	49750	49750	49750	49750	6
542	20231214	103500	604046950	49700	49750	49750	49700	15
543	20231214	103400	603301400	49750	49800	49800	49750	48
544	20231214	103300	600913250	49800	49800	49800	49800	19
545	20231214	103200	599967050	49800	49800	49800	49800	2
546	20231214	103100	599867450	49850	49850	49850	49850	5
547	20231214	103000	599618200	49850	49850	49850	49850	41
548	20231214	102900	597574350	49850	49850	49850	49850	0
549	20231214	102800	597574350	49850	49850	49850	49850	18
550	20231214	102700	596677050	49850	49850	49850	49850	2
551	20231214	102600	596577350	49850	49800	49850	49800	37
552	20231214	102500	594733150	49800	49800	49800	49800	17
553	20231214	102400	593886550	49800	49800	49800	49800	5
554	20231214	102300	593637550	49800	49800	49800	49800	47
555	20231214	102200	591296950	49750	49750	49750	49750	0
556	20231214	102100	591296950	49750	49750	49750	49750	5
557	20231214	102000	591048200	49750	49750	49750	49750	8
558	20231214	101900	590650200	49750	49750	49750	49750	4
559	20231214	101800	590451200	49750	49800	49800	49750	184
560	20231214	101700	581293400	49800	49800	49800	49800	320
561	20231214	101600	565357400	49850	49850	49850	49850	18
562	20231214	101500	564460100	49850	49900	49900	49850	1044
563	20231214	101400	512376800	50000	49950	50000	49950	141
564	20231214	101300	505329550	50000	49900	50000	49900	13
565	20231214	101200	504680000	49900	49900	49900	49900	1
566	20231214	101100	504630100	49900	49900	49900	49900	88
567	20231214	101000	500238900	49900	49900	49900	49900	11
568	20231214	100900	499690000	49900	49900	49900	49900	147
569	20231214	100800	492354700	49900	49900	49900	49900	94
570	20231214	100700	487664100	49900	49900	49900	49900	11
571	20231214	100600	487115200	49900	49900	49900	49900	25
572	20231214	100500	485867700	49900	49900	49900	49900	0
573	20231214	100400	485867700	49900	49900	49900	49900	20
574	20231214	100300	484869700	49900	49800	49900	49800	154
575	20231214	100200	477188250	49800	49800	49800	49800	15
576	20231214	100100	476441250	49850	49850	49850	49800	34
577	20231214	100000	474746450	49850	49850	49900	49850	117
578	20231214	095900	468913100	49900	49900	49900	49900	20
579	20231214	095800	467915100	49850	49850	49850	49850	7
580	20231214	095700	467566150	49850	49850	49850	49850	13
581	20231214	095600	466918100	49850	49850	49850	49850	24
582	20231214	095500	465721700	49850	50000	50000	49850	101
583	20231214	095400	460682650	50000	50000	50000	50000	0
584	20231214	095300	460682650	50000	50000	50000	50000	60
585	20231214	095200	457682650	49900	49900	49900	49900	9
586	20231214	095100	457233550	49900	49950	49950	49900	20
587	20231214	095000	456235350	49950	49950	49950	49950	1
588	20231214	094900	456185400	50000	49950	50000	49950	35
589	20231214	094800	454435650	49900	49900	49900	49900	21
590	20231214	094700	453387750	49900	49950	49950	49900	151
591	20231214	094600	445852050	50000	50000	50000	50000	0
592	20231214	094500	445852050	50000	49950	50000	49950	41
593	20231214	094400	443803600	50000	50000	50000	50000	22
594	20231214	094300	442703600	50000	50100	50100	50000	128
595	20231214	094200	436302900	50000	50100	50100	50000	101
596	20231214	094100	431242900	50100	50100	50100	50100	0
597	20231214	094000	431242900	50100	50000	50100	50000	16
598	20231214	093900	430442800	50000	50000	50000	50000	13
599	20231214	093800	429792800	50000	50000	50000	50000	32
600	20231214	093700	428192800	50000	50000	50000	50000	18
601	20231214	093600	427292800	50200	50200	50200	50200	10
602	20231214	093500	426790800	50200	50200	50200	50200	2
603	20231214	093400	426690400	50200	50200	50200	50200	29
604	20231214	093300	425234600	50200	50100	50200	50100	75
605	20231214	093200	421475300	50000	50000	50000	50000	15
606	20231214	093100	420725300	50100	50100	50200	50100	47
607	20231214	093000	418370500	50100	50000	50100	50000	84
608	20231214	092900	414166800	50000	50000	50000	50000	40
609	20231214	092800	412166800	50100	50100	50100	50100	587
610	20231214	092700	382758100	50100	50100	50100	50100	136
611	20231214	092600	375944500	50100	50100	50100	50100	967
612	20231214	092500	327497800	50100	50100	50200	50100	28
613	20231214	092400	326094800	50100	50100	50100	50100	28
614	20231214	092300	324692000	50100	50100	50100	50100	23
615	20231214	092200	323539700	50200	50200	50200	50200	100
616	20231214	092100	318519700	50200	50200	50200	50200	32
617	20231214	092000	316913300	50200	50200	50200	50200	6
618	20231214	091900	316612100	50300	50200	50300	50200	125
619	20231214	091800	310334500	50200	50200	50200	50200	5
620	20231214	091700	310083500	50300	50300	50300	50300	1
621	20231214	091600	310033200	50300	50300	50300	50300	21
622	20231214	091500	308976900	50300	50100	50300	50000	619
623	20231214	091400	277866800	50200	50200	50300	50200	224
624	20231214	091300	266617700	50200	50200	50200	50200	48
625	20231214	091200	264208100	50200	50200	50200	50200	41
626	20231214	091100	262149900	50200	50000	50200	49950	665
627	20231214	091000	228781950	50000	50200	50200	50000	238
628	20231214	090900	216870550	50100	50000	50100	50000	2
629	20231214	090800	216770450	50000	49950	50000	49950	204
630	20231214	090700	206579700	49950	50000	50000	49850	291
631	20231214	090600	192033800	50100	50300	50300	50100	21
632	20231214	090500	190978600	50300	50100	50400	49900	297
633	20231214	090400	176078300	50100	50200	50200	50100	84
634	20231214	090300	171861600	50400	50400	50400	50400	140
635	20231214	090200	164805600	50400	50400	50500	50200	661
636	20231214	090100	131501500	50400	50400	50500	50300	1001
637	20231214	090000	81000600	50200	49650	50300	49650	1620